Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
08 May 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
07 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
06 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
03 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
02 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
01 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
30 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
29 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
26 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
25 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
24 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
23 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
22 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
19 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
18 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
15 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
12 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
11 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
10 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
09 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
08 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
05 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
04 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
03 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
02 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
28 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
27 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
26 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
25 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
22 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
20 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
18 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
15 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
14 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
13 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
12 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
07 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
06 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
05 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
04 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
01 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
29 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
28 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
27 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
26 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
23 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
22 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
21 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
20 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
16 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
15 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
14 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
13 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
09 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
08 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
07 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
06 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
05 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
02 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
01 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
31 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
30 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
29 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
26 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
25 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
24 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
23 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
22 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
19 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
18 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
16 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
12 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
10 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
09 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
08 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
05 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
04 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
03 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
02 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
29 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
29 Dec 2023 | 0.022 Dividend | |||||
28 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.11 | - |
27 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.22 | - |
26 Dec 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.91 | - |
22 Dec 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.82 | - |
21 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.77 | - |
20 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.31 | - |
19 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.65 | - |
18 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |