Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.60 | 35.00 | 34.40 | 35.00 | 35.00 | - |
02 May 2024 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | - |
30 Apr 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - |
29 Apr 2024 | 32.80 | 33.20 | 32.80 | 33.00 | 33.00 | - |
26 Apr 2024 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | - |
25 Apr 2024 | 31.80 | 31.80 | 31.60 | 31.80 | 31.80 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | - |
23 Apr 2024 | 32.00 | 32.20 | 31.80 | 32.20 | 32.20 | - |
22 Apr 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - |
19 Apr 2024 | 31.40 | 31.60 | 31.40 | 31.40 | 31.40 | - |
18 Apr 2024 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - |
17 Apr 2024 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - |
16 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
15 Apr 2024 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | - |
12 Apr 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | - |
11 Apr 2024 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | - |
10 Apr 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | - |
09 Apr 2024 | 33.20 | 33.20 | 32.80 | 33.00 | 33.00 | - |
08 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
05 Apr 2024 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | - |
04 Apr 2024 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | - |
03 Apr 2024 | 33.20 | 33.60 | 33.00 | 33.00 | 33.00 | - |
02 Apr 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | - |
28 Mar 2024 | 33.00 | 33.40 | 33.00 | 33.20 | 33.20 | - |
28 Mar 2024 | 65 Dividend | |||||
27 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -31.00 | - |
26 Mar 2024 | 34.40 | 34.40 | 34.00 | 34.00 | -31.00 | - |
25 Mar 2024 | 34.60 | 34.60 | 34.20 | 34.40 | -31.36 | - |
22 Mar 2024 | 35.40 | 35.40 | 35.00 | 35.00 | -31.91 | - |
21 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -31.36 | - |
20 Mar 2024 | 33.40 | 33.40 | 33.20 | 33.20 | -30.27 | - |
19 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.45 | - |
18 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.40 | -30.45 | - |
15 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.20 | -30.27 | - |
14 Mar 2024 | 32.20 | 32.60 | 32.20 | 32.60 | -29.72 | - |
13 Mar 2024 | 32.00 | 32.00 | 31.80 | 31.80 | -28.99 | - |
12 Mar 2024 | 32.40 | 32.60 | 32.20 | 32.60 | -29.72 | - |
11 Mar 2024 | 32.80 | 32.80 | 32.60 | 32.60 | -29.72 | - |
08 Mar 2024 | 33.60 | 33.60 | 33.20 | 33.20 | -30.27 | - |
07 Mar 2024 | 31.40 | 31.60 | 31.20 | 31.60 | -28.81 | - |
06 Mar 2024 | 31.40 | 31.40 | 31.20 | 31.20 | -28.45 | - |
05 Mar 2024 | 30.60 | 30.80 | 30.20 | 30.20 | -27.54 | - |
04 Mar 2024 | 28.40 | 28.40 | 28.20 | 28.20 | -25.71 | - |
01 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | -26.26 | - |
29 Feb 2024 | 28.60 | 28.60 | 28.20 | 28.40 | -25.89 | - |
28 Feb 2024 | 28.80 | 28.80 | 28.60 | 28.60 | -26.08 | - |
27 Feb 2024 | 28.80 | 29.00 | 28.80 | 28.80 | -26.26 | - |
26 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -26.62 | - |
23 Feb 2024 | 28.40 | 29.20 | 28.40 | 29.20 | -26.62 | - |
22 Feb 2024 | 29.60 | 29.60 | 29.00 | 29.20 | -26.62 | - |
21 Feb 2024 | 29.00 | 29.00 | 28.80 | 28.80 | -26.26 | - |
20 Feb 2024 | 29.20 | 29.20 | 28.40 | 28.40 | -25.89 | - |
19 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.60 | -26.99 | - |
16 Feb 2024 | 29.00 | 29.00 | 28.60 | 28.80 | -26.26 | - |
15 Feb 2024 | 28.80 | 29.00 | 28.80 | 29.00 | -26.44 | - |
14 Feb 2024 | 29.20 | 29.40 | 29.20 | 29.40 | -26.81 | - |
13 Feb 2024 | 30.00 | 30.00 | 29.60 | 29.60 | -26.99 | - |
12 Feb 2024 | 30.80 | 31.00 | 30.80 | 31.00 | -28.26 | - |
09 Feb 2024 | 30.60 | 30.80 | 30.60 | 30.80 | -28.08 | - |
08 Feb 2024 | 31.00 | 31.60 | 31.00 | 31.60 | -28.81 | - |
07 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -31.18 | - |
06 Feb 2024 | 32.80 | 33.80 | 32.80 | 33.80 | -30.82 | - |
05 Feb 2024 | 33.60 | 33.60 | 33.40 | 33.60 | -30.64 | - |
02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -30.09 | - |
01 Feb 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -30.27 | - |
31 Jan 2024 | 33.20 | 33.40 | 33.20 | 33.20 | -30.27 | - |
30 Jan 2024 | 32.80 | 32.80 | 32.60 | 32.60 | -29.72 | - |
29 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -29.91 | - |
26 Jan 2024 | 32.60 | 32.60 | 31.80 | 32.20 | -29.36 | - |
25 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -30.09 | - |
24 Jan 2024 | 32.60 | 32.80 | 32.60 | 32.80 | -29.91 | - |
23 Jan 2024 | 33.40 | 33.40 | 33.00 | 33.20 | -30.27 | - |
22 Jan 2024 | 32.80 | 33.00 | 32.80 | 33.00 | -30.09 | - |
19 Jan 2024 | 32.40 | 32.40 | 32.00 | 32.20 | -29.36 | - |
18 Jan 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -30.27 | - |
17 Jan 2024 | 33.20 | 33.20 | 33.00 | 33.00 | -30.09 | - |
16 Jan 2024 | 33.20 | 33.40 | 33.20 | 33.20 | -30.27 | - |
15 Jan 2024 | 32.60 | 33.40 | 32.60 | 33.40 | -30.45 | - |
12 Jan 2024 | 32.80 | 33.00 | 32.20 | 32.20 | -29.36 | - |
11 Jan 2024 | 32.20 | 32.20 | 32.00 | 32.00 | -29.18 | - |
10 Jan 2024 | 31.60 | 31.60 | 31.20 | 31.20 | -28.45 | - |
09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.81 | - |
08 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -28.45 | - |
05 Jan 2024 | 31.20 | 31.40 | 31.00 | 31.40 | -28.63 | - |
04 Jan 2024 | 31.60 | 31.60 | 31.40 | 31.40 | -28.63 | - |
03 Jan 2024 | 30.00 | 30.00 | 29.60 | 29.60 | -26.99 | - |
02 Jan 2024 | 29.80 | 30.40 | 29.60 | 30.40 | -27.72 | - |
29 Dec 2023 | 30.00 | 30.20 | 30.00 | 30.00 | -27.35 | - |
28 Dec 2023 | 30.20 | 30.20 | 29.60 | 29.60 | -26.99 | - |
27 Dec 2023 | 30.20 | 30.20 | 30.00 | 30.00 | -27.35 | - |
22 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -27.35 | - |
21 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -27.35 | - |
20 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -27.54 | - |
19 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.40 | -27.72 | - |
18 Dec 2023 | 30.60 | 30.60 | 30.40 | 30.40 | -27.72 | - |
15 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -28.45 | - |
14 Dec 2023 | 31.40 | 31.40 | 31.00 | 31.00 | -28.26 | - |
13 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | -28.26 | - |
12 Dec 2023 | 31.60 | 31.80 | 31.60 | 31.60 | -28.81 | - |
11 Dec 2023 | 31.80 | 32.00 | 31.80 | 32.00 | -29.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |