Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 27 |
08 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
07 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
06 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
03 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
02 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
30 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
29 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
26 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
25 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
24 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
23 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
22 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
19 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
18 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
16 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
15 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
12 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
11 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
10 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
08 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
05 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
02 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
28 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
26 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
25 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
22 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
21 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
20 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
19 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
18 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
15 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
14 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
13 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
12 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
11 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
08 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
07 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
06 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
05 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
04 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
01 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.06 | - |
27 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
26 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.83 | - |
23 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.96 | - |
22 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.71 | - |
21 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
20 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.18 | - |
19 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.16 | - |
16 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.98 | - |
15 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | - |
14 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | - |
13 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.73 | - |
12 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.21 | - |
09 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.17 | - |
08 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
07 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.38 | - |
06 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.87 | - |
05 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.31 | - |
02 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.43 | - |
01 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.14 | - |
31 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.55 | - |
30 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | - |
29 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.18 | - |
26 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | - |
25 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | - |
24 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.54 | - |
23 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.18 | - |
22 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.90 | - |
19 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | - |
18 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.74 | - |
17 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | - |
16 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.50 | - |
15 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
12 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
11 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | - |
10 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.78 | - |
09 Jan 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.74 | - |
08 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | - |
05 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
04 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.88 | - |
02 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.23 | - |
29 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.24 | - |
28 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
27 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.34 | - |
22 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
21 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
20 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.00 | - |
19 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.51 | - |
18 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.88 | - |
15 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |