Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 30 |
16 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
15 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
14 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
13 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
10 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
09 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
09 May 2024 | 0.3071 Dividend | |||||
08 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.66 | - |
07 May 2024 | 35.26 | 35.97 | 35.26 | 35.97 | 35.66 | 30 |
06 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.57 | - |
03 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.57 | - |
02 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.08 | - |
30 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.79 | - |
29 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.79 | - |
26 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.85 | - |
25 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.85 | - |
24 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.85 | - |
23 Apr 2024 | 33.35 | 34.14 | 33.35 | 34.14 | 33.85 | 35 |
22 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.71 | - |
19 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.21 | - |
18 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.95 | - |
17 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.95 | - |
16 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.95 | - |
15 Apr 2024 | 32.67 | 32.67 | 32.23 | 32.23 | 31.95 | 150 |
12 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.64 | - |
11 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.64 | - |
10 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.21 | - |
09 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.09 | - |
08 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.09 | - |
05 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | - |
04 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | - |
03 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.61 | - |
02 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.61 | - |
28 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.57 | - |
27 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.78 | - |
26 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.37 | - |
25 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.41 | - |
22 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.29 | - |
21 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.02 | - |
20 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.77 | - |
19 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.77 | - |
18 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.89 | - |
15 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.89 | - |
14 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.96 | - |
13 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.53 | - |
12 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.53 | - |
11 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - |
08 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.72 | - |
07 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.72 | - |
06 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.72 | - |
05 Mar 2024 | 32.33 | 32.33 | 31.99 | 31.99 | 31.72 | 35 |
04 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.64 | - |
01 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.64 | - |
29 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.52 | - |
28 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.52 | - |
27 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.51 | - |
26 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.46 | - |
23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.78 | - |
22 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.00 | - |
21 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.99 | - |
20 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.99 | - |
19 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.99 | - |
16 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.98 | - |
15 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.67 | - |
14 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.67 | - |
13 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.74 | - |
12 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.74 | - |
09 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.79 | - |
08 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.79 | - |
08 Feb 2024 | 0.3071 Dividend | |||||
07 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.65 | - |
06 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.65 | - |
05 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.97 | - |
02 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.97 | - |
01 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.97 | - |
31 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.03 | - |
30 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.03 | - |
29 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.78 | - |
26 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.68 | - |
25 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.68 | - |
24 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.52 | - |
23 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.52 | - |
22 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.52 | - |
19 Jan 2024 | 34.06 | 34.18 | 34.06 | 34.18 | 33.58 | 134 |
18 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.80 | - |
17 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - |
16 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - |
15 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - |
12 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - |
11 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.30 | - |
10 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.04 | - |
09 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.77 | - |
08 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.77 | - |
05 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.77 | - |
04 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.77 | - |
03 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.53 | - |
02 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.26 | - |
29 Dec 2023 | 33.69 | 33.86 | 33.69 | 33.86 | 33.26 | - |
28 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 32.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |