Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 100 |
03 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
02 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
30 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
29 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
26 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
25 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
24 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
23 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
19 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
18 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
17 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
16 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
12 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
11 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
10 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
09 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
08 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
05 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
03 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
02 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
28 Mar 2024 | 37 Dividend | |||||
27 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -3.60 | - |
26 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -3.58 | - |
25 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -3.56 | - |
22 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -3.56 | - |
21 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -3.56 | - |
20 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.64 | - |
19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -3.62 | - |
18 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -3.62 | - |
15 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -3.49 | - |
14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -3.58 | - |
13 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -3.54 | - |
12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -3.60 | - |
11 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -3.62 | - |
08 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.66 | - |
07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -3.66 | - |
06 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.64 | - |
05 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -3.60 | - |
04 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -3.58 | - |
01 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.64 | - |
29 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -3.62 | - |
28 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -3.71 | - |
27 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -3.73 | - |
26 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -3.84 | - |
23 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -3.86 | - |
22 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -3.84 | - |
21 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -3.82 | - |
20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -3.82 | - |
19 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -3.73 | - |
16 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -3.75 | - |
15 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -3.75 | - |
14 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -3.77 | - |
13 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -3.90 | - |
12 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -3.79 | - |
09 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -3.82 | - |
08 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -3.84 | - |
07 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -3.77 | - |
06 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.99 | - |
05 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -4.03 | - |
02 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -4.01 | - |
01 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -4.07 | - |
31 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -4.01 | - |
30 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.99 | - |
29 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.99 | - |
26 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | -3.94 | - |
25 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | -4.01 | - |
24 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | -3.99 | - |
23 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -4.07 | - |
22 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -4.05 | - |
19 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -3.90 | - |
18 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -3.90 | - |
17 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | -3.86 | - |
16 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -3.90 | - |
15 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -3.88 | - |
12 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -3.88 | - |
11 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -3.90 | - |
10 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -3.82 | - |
09 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -3.77 | - |
08 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -3.75 | - |
05 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -3.69 | - |
04 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -3.73 | - |
03 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.64 | - |
02 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -3.73 | - |
29 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -3.69 | - |
28 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -3.69 | - |
27 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -3.66 | - |
22 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -3.66 | - |
21 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -3.69 | - |
20 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -3.69 | - |
19 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | -3.56 | - |
18 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | -3.43 | - |
15 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | -3.47 | - |
14 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -3.54 | - |
13 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | -3.58 | - |
12 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | -3.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |