Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
02 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
30 Apr 2024 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - |
29 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
26 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
25 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
24 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
19 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
18 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
17 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
16 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
15 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
12 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
10 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
09 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
08 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
04 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
03 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
02 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
28 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
28 Mar 2024 | 90 Dividend | |||||
27 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -52.40 | - |
26 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -52.12 | - |
25 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -51.56 | - |
22 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -51.56 | - |
21 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -50.45 | - |
20 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -49.61 | - |
19 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -50.17 | - |
18 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -48.78 | - |
15 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.66 | - |
14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.27 | - |
13 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.27 | - |
12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
11 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
08 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -49.06 | - |
07 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -49.61 | - |
06 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | -51.01 | - |
05 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -49.33 | - |
04 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -49.06 | - |
01 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -48.22 | 15 |
29 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -47.94 | - |
28 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -48.22 | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -47.94 | - |
26 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -47.10 | - |
23 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
22 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
20 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.27 | - |
19 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.87 | - |
16 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -44.32 | - |
15 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -44.32 | - |
14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.87 | - |
13 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -45.99 | - |
12 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -45.43 | - |
09 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -45.43 | - |
08 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -45.15 | - |
07 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
06 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.60 | - |
05 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
02 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -45.43 | - |
01 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -48.50 | - |
31 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -47.94 | - |
30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -47.38 | - |
29 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.66 | - |
26 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.27 | - |
25 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -46.83 | - |
24 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -45.99 | - |
23 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -46.83 | - |
22 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -47.10 | - |
19 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.27 | - |
18 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -46.55 | - |
17 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
16 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
15 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -45.99 | - |
12 Jan 2024 | 32.80 | 33.00 | 32.80 | 33.00 | -45.99 | - |
11 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
10 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -45.71 | - |
09 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.87 | - |
08 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.87 | - |
05 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.60 | - |
04 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.60 | - |
03 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -43.48 | - |
02 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -43.76 | - |
29 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -43.48 | - |
28 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -43.20 | - |
27 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | -42.64 | - |
22 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | -42.64 | - |
21 Dec 2023 | 30.40 | 31.40 | 30.40 | 31.40 | -43.76 | 56 |
20 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -43.76 | - |
19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -43.20 | - |
18 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -43.76 | - |
15 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -43.76 | - |
14 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -42.09 | - |
13 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -43.76 | - |
12 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | -44.32 | - |
11 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | -45.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |