Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
03 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
02 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
01 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
30 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
29 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
26 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
25 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
24 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
23 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
18 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
17 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
16 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
15 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
12 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
11 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
09 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
08 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
05 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
04 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
03 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
02 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
01 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
28 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
27 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
26 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
25 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
22 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
21 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
20 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
19 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
18 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
15 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
13 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
12 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
11 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
08 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
06 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
05 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
04 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
01 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
28 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
27 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
26 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
23 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
22 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
21 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
20 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
16 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
15 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
14 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
09 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
08 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
07 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
06 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
05 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
02 Feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
01 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
31 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
30 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
29 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
26 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
25 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
24 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
23 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
22 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
19 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
18 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
17 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
16 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
12 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
11 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
10 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
09 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
08 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
05 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
04 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
03 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
02 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
29 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
28 Dec 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
28 Dec 2023 | 0.461 Dividend | |||||
27 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 31.87 | - |
26 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.80 | - |
22 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.61 | - |
21 Dec 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.51 | - |
20 Dec 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.17 | - |
19 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.61 | - |
18 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.35 | - |
15 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.30 | - |
14 Dec 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |