Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
15 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
14 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
10 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
07 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
02 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
29 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
25 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
24 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
23 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
22 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
19 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
18 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
17 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
16 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
12 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
11 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
10 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
09 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
08 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
05 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
04 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
03 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
27 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
26 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
25 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
22 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
21 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
20 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
19 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
18 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
15 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
14 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
13 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
12 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
11 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
08 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
06 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
05 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
04 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
01 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
29 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
28 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
27 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
26 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
23 Feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
22 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
21 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
20 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
16 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
15 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
14 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
13 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
12 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
09 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
08 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
07 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
06 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
05 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
02 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
01 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
31 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
30 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
29 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
26 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
22 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
19 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
18 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
17 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
16 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
11 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
10 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
09 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
29 Dec 2023 | 0.4109 Dividend | |||||
28 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 33.81 | - |
27 Dec 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 33.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |