Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
02 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
30 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
29 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
26 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
25 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
23 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
22 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
16 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
15 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
11 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
10 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
08 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
04 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
03 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
02 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
28 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
28 Mar 2024 | 52 Dividend | |||||
27 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -19.20 | - |
26 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
25 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
22 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -19.79 | - |
21 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
20 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
19 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
15 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
14 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -19.67 | - |
13 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -19.67 | - |
12 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -19.79 | - |
11 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
08 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -20.49 | - |
07 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -20.02 | - |
06 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
05 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
04 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
01 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
29 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
28 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -20.02 | - |
27 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -20.96 | - |
26 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
23 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
22 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -20.72 | - |
21 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -20.60 | - |
20 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -20.60 | - |
19 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
16 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -19.32 | - |
14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -19.90 | - |
12 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.43 | - |
09 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.55 | - |
08 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
07 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.14 | - |
06 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -22.13 | - |
05 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -22.13 | - |
02 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -24.23 | - |
01 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
31 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
30 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
29 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -24.70 | - |
26 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
25 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
24 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -24.82 | - |
23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -25.17 | - |
22 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -24.70 | - |
19 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
18 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
17 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -24.82 | - |
16 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
15 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
12 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -24.94 | - |
11 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -25.17 | - |
10 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
09 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
08 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -23.18 | - |
05 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -23.06 | - |
04 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
03 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
02 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.59 | - |
29 Dec 2023 | 41.80 | 41.80 | 41.60 | 41.60 | -24.35 | - |
28 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | -24.47 | - |
27 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | -24.12 | - |
22 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
21 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | -23.41 | - |
20 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
19 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | -23.41 | - |
18 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | -23.30 | - |
15 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | -23.53 | - |
14 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | -22.95 | - |
13 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -22.60 | - |
12 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -22.60 | - |
11 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | -22.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |