Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
03 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
02 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
01 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
30 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
29 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
26 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
25 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
24 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
23 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
22 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
19 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
17 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
16 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
12 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
11 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
10 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
09 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
08 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
04 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
03 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
02 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
01 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
28 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
27 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
26 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
25 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
22 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
21 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
20 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
18 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
15 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
12 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
11 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
08 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
07 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
06 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
05 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
04 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
01 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
29 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
28 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
27 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
26 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
23 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
22 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
20 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
16 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
15 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
14 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
12 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
09 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
08 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
07 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
06 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
05 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
02 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
01 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
31 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
30 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
29 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
26 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
25 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
24 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
23 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
22 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
19 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
18 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
17 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
16 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
11 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
10 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
09 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
08 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
05 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
04 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
03 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
28 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
27 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
22 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
22 Dec 2023 | 0.041 Dividend | |||||
21 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - |
20 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.83 | - |
19 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.18 | - |
18 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.05 | - |
15 Dec 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.82 | - |
14 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |