Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
01 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
30 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
29 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
26 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
25 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
24 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
19 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
18 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
17 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
16 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
15 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
12 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
11 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
10 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
09 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
08 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
05 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
04 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
03 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
02 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
01 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
27 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
26 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
25 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
21 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
20 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
19 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
18 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
15 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
15 Mar 2024 | 0.027 Dividend | |||||
14 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.84 | - |
13 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.89 | - |
12 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.12 | - |
11 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.78 | - |
08 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.71 | - |
07 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.80 | - |
06 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.64 | - |
05 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.28 | - |
04 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.54 | - |
01 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.58 | - |
29 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.26 | - |
28 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.09 | - |
27 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.60 | - |
26 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.44 | - |
23 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.51 | - |
22 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.59 | - |
21 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.26 | - |
20 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.19 | - |
16 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.11 | - |
15 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.93 | - |
14 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.76 | - |
13 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.48 | - |
12 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | - |
09 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.72 | - |
08 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.68 | - |
07 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.78 | - |
06 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.72 | - |
05 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.02 | - |
02 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.05 | - |
01 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.16 | - |
31 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.94 | - |
30 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.06 | - |
29 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.38 | - |
26 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
25 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.37 | - |
24 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.25 | - |
23 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.86 | - |
22 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.65 | - |
19 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.99 | - |
18 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.71 | - |
17 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.53 | - |
16 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.06 | - |
12 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.59 | - |
11 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.49 | - |
10 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.33 | - |
09 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
08 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.64 | - |
05 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.66 | - |
04 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.65 | - |
03 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.65 | - |
02 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.78 | - |
29 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.03 | - |
28 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.03 | - |
27 Dec 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.73 | - |
26 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.51 | - |
22 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
21 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.47 | - |
20 Dec 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.01 | - |
19 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.55 | - |
18 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.40 | - |
15 Dec 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.45 | - |
15 Dec 2023 | 0.714 Dividend | |||||
14 Dec 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 33.44 | - |
13 Dec 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 32.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |