Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
09 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
08 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
07 May 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
06 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
03 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
02 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
01 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
30 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
29 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
26 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
25 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
24 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
23 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
22 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
19 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
18 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
17 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
16 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
15 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
12 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
11 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
10 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
09 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
08 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
04 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
03 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
02 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
01 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
28 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
27 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
25 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
22 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
21 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
20 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
19 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
18 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
14 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
13 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
12 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
11 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
08 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
07 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
07 Mar 2024 | 0.075 Dividend | |||||
06 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.54 | - |
05 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.36 | - |
04 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.43 | - |
01 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.34 | - |
29 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.20 | - |
28 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.10 | - |
27 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.00 | - |
26 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.83 | - |
23 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.87 | - |
22 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.76 | - |
21 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.51 | - |
20 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.35 | - |
16 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.40 | - |
15 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.44 | - |
14 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | - |
13 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.90 | - |
12 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.31 | - |
09 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.18 | - |
08 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.12 | - |
07 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.20 | - |
06 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.06 | - |
05 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | - |
02 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | - |
01 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.20 | - |
31 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.87 | - |
30 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | - |
29 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.02 | - |
26 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.89 | - |
25 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.84 | - |
24 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | - |
23 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.67 | - |
22 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | - |
19 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.50 | - |
18 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | - |
17 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.11 | - |
16 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.28 | - |
12 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.45 | - |
11 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.43 | - |
10 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.50 | - |
09 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.49 | - |
08 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.62 | - |
05 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.45 | - |
04 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.35 | - |
03 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | - |
02 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | - |
29 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.46 | - |
28 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | - |
27 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.49 | - |
26 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | - |
22 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | - |
21 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.15 | - |
20 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.89 | - |
19 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |