Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.56 | 29.84 | 29.56 | 29.74 | 29.74 | - |
06 May 2024 | 29.72 | 30.10 | 29.64 | 30.10 | 30.10 | - |
03 May 2024 | 28.84 | 29.64 | 28.84 | 29.64 | 29.64 | - |
02 May 2024 | 28.18 | 28.90 | 28.18 | 28.82 | 28.82 | - |
30 Apr 2024 | 28.38 | 28.58 | 28.38 | 28.46 | 28.46 | - |
29 Apr 2024 | 28.70 | 28.74 | 28.62 | 28.74 | 28.74 | - |
26 Apr 2024 | 29.02 | 29.02 | 28.54 | 28.54 | 28.54 | - |
26 Apr 2024 | 5 Dividend | |||||
25 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 27.78 | - |
24 Apr 2024 | 33.24 | 33.24 | 33.18 | 33.24 | 28.17 | - |
23 Apr 2024 | 32.68 | 33.06 | 32.68 | 33.02 | 27.98 | - |
22 Apr 2024 | 32.42 | 32.46 | 32.14 | 32.46 | 27.51 | - |
19 Apr 2024 | 31.90 | 32.36 | 31.90 | 32.36 | 27.42 | - |
18 Apr 2024 | 32.96 | 33.00 | 32.50 | 32.50 | 27.54 | - |
17 Apr 2024 | 33.22 | 33.54 | 33.22 | 33.26 | 28.19 | - |
16 Apr 2024 | 33.74 | 33.74 | 33.36 | 33.36 | 28.27 | - |
15 Apr 2024 | 34.72 | 35.16 | 34.62 | 35.16 | 29.80 | - |
12 Apr 2024 | 34.96 | 35.84 | 34.96 | 35.40 | 30.00 | - |
11 Apr 2024 | 34.54 | 34.74 | 34.54 | 34.74 | 29.44 | - |
10 Apr 2024 | 34.54 | 35.06 | 34.44 | 34.44 | 29.19 | - |
09 Apr 2024 | 35.36 | 35.62 | 35.06 | 35.12 | 29.76 | - |
08 Apr 2024 | 34.62 | 34.72 | 34.62 | 34.72 | 29.42 | - |
05 Apr 2024 | 33.90 | 34.66 | 33.90 | 34.66 | 29.37 | - |
04 Apr 2024 | 36.28 | 36.28 | 34.26 | 34.26 | 29.03 | - |
03 Apr 2024 | 36.74 | 36.74 | 35.28 | 36.52 | 30.95 | - |
02 Apr 2024 | 35.94 | 37.20 | 35.94 | 37.20 | 31.53 | - |
28 Mar 2024 | 36.38 | 36.58 | 36.14 | 36.14 | 30.63 | - |
27 Mar 2024 | 35.68 | 36.56 | 35.68 | 36.56 | 30.98 | - |
26 Mar 2024 | 35.26 | 35.38 | 35.22 | 35.38 | 29.98 | - |
25 Mar 2024 | 35.52 | 35.52 | 35.30 | 35.32 | 29.93 | - |
22 Mar 2024 | 35.46 | 35.60 | 35.46 | 35.60 | 30.17 | - |
21 Mar 2024 | 35.30 | 35.50 | 35.10 | 35.50 | 30.09 | - |
20 Mar 2024 | 33.98 | 34.60 | 33.98 | 34.60 | 29.32 | - |
19 Mar 2024 | 32.98 | 33.26 | 32.96 | 33.26 | 28.19 | - |
18 Mar 2024 | 34.02 | 34.26 | 33.68 | 33.68 | 28.54 | - |
15 Mar 2024 | 33.74 | 33.80 | 33.74 | 33.80 | 28.64 | - |
14 Mar 2024 | 34.22 | 34.24 | 34.22 | 34.24 | 29.02 | - |
13 Mar 2024 | 34.48 | 34.48 | 34.30 | 34.48 | 29.22 | - |
12 Mar 2024 | 33.76 | 34.16 | 33.76 | 34.16 | 28.95 | - |
11 Mar 2024 | 33.40 | 33.56 | 33.28 | 33.42 | 28.32 | - |
08 Mar 2024 | 34.08 | 34.68 | 34.08 | 34.48 | 29.22 | - |
07 Mar 2024 | 34.02 | 34.12 | 33.44 | 34.12 | 28.92 | - |
06 Mar 2024 | 33.58 | 33.98 | 33.48 | 33.98 | 28.80 | - |
05 Mar 2024 | 33.98 | 34.38 | 33.98 | 34.34 | 29.10 | - |
04 Mar 2024 | 35.26 | 35.26 | 34.70 | 34.70 | 29.41 | - |
01 Mar 2024 | 35.06 | 35.76 | 35.06 | 35.28 | 29.90 | - |
29 Feb 2024 | 34.98 | 35.22 | 34.98 | 35.22 | 29.85 | - |
28 Feb 2024 | 35.24 | 35.24 | 34.78 | 34.78 | 29.47 | - |
27 Feb 2024 | 35.14 | 35.40 | 35.14 | 35.22 | 29.85 | - |
26 Feb 2024 | 35.06 | 35.16 | 35.06 | 35.16 | 29.80 | - |
23 Feb 2024 | 34.72 | 34.92 | 34.66 | 34.92 | 29.59 | - |
22 Feb 2024 | 34.72 | 35.08 | 34.64 | 34.64 | 29.36 | - |
21 Feb 2024 | 34.30 | 34.42 | 34.20 | 34.42 | 29.17 | - |
20 Feb 2024 | 35.02 | 35.02 | 34.18 | 34.18 | 28.97 | - |
19 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 29.31 | - |
16 Feb 2024 | 33.90 | 34.26 | 33.90 | 34.26 | 29.03 | - |
15 Feb 2024 | 33.54 | 34.32 | 33.54 | 34.02 | 28.83 | - |
14 Feb 2024 | 32.66 | 33.34 | 32.66 | 33.26 | 28.19 | - |
13 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 28.32 | - |
12 Feb 2024 | 33.00 | 33.52 | 33.00 | 33.52 | 28.41 | - |
09 Feb 2024 | 33.70 | 34.00 | 33.44 | 34.00 | 28.81 | - |
08 Feb 2024 | 32.96 | 32.96 | 31.62 | 31.62 | 26.80 | - |
07 Feb 2024 | 32.14 | 32.14 | 31.94 | 31.94 | 27.07 | - |
06 Feb 2024 | 31.94 | 31.96 | 31.70 | 31.96 | 27.09 | - |
05 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 27.34 | - |
02 Feb 2024 | 32.82 | 32.82 | 32.44 | 32.44 | 27.49 | - |
01 Feb 2024 | 32.16 | 32.54 | 32.16 | 32.52 | 27.56 | - |
31 Jan 2024 | 32.76 | 32.88 | 32.76 | 32.76 | 27.76 | - |
30 Jan 2024 | 32.74 | 33.16 | 32.74 | 33.16 | 28.10 | - |
29 Jan 2024 | 32.22 | 32.22 | 31.98 | 31.98 | 27.10 | - |
26 Jan 2024 | 32.50 | 32.50 | 32.38 | 32.38 | 27.44 | - |
25 Jan 2024 | 32.26 | 32.42 | 32.26 | 32.26 | 27.34 | - |
24 Jan 2024 | 31.78 | 32.26 | 31.78 | 32.18 | 27.27 | - |
23 Jan 2024 | 31.56 | 31.86 | 31.38 | 31.86 | 27.00 | - |
22 Jan 2024 | 31.72 | 32.22 | 31.36 | 31.36 | 26.58 | - |
19 Jan 2024 | 31.84 | 32.02 | 31.80 | 31.80 | 26.95 | - |
18 Jan 2024 | 31.98 | 32.14 | 31.98 | 32.14 | 27.24 | - |
17 Jan 2024 | 31.90 | 32.28 | 31.64 | 31.64 | 26.81 | - |
16 Jan 2024 | 31.74 | 32.36 | 31.74 | 32.36 | 27.42 | - |
15 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 27.64 | - |
12 Jan 2024 | 33.70 | 34.34 | 33.70 | 34.20 | 28.98 | - |
11 Jan 2024 | 33.50 | 33.68 | 33.50 | 33.56 | 28.44 | - |
10 Jan 2024 | 33.62 | 33.86 | 33.48 | 33.48 | 28.37 | - |
09 Jan 2024 | 33.48 | 33.74 | 33.40 | 33.40 | 28.31 | - |
08 Jan 2024 | 32.78 | 32.86 | 32.18 | 32.86 | 27.85 | - |
05 Jan 2024 | 32.42 | 32.84 | 32.42 | 32.78 | 27.78 | - |
04 Jan 2024 | 32.94 | 33.12 | 32.68 | 32.68 | 27.70 | - |
03 Jan 2024 | 34.00 | 34.00 | 33.26 | 33.26 | 28.19 | - |
02 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 29.14 | - |
29 Dec 2023 | 34.90 | 34.90 | 34.82 | 34.82 | 29.51 | - |
28 Dec 2023 | 34.98 | 34.98 | 34.86 | 34.88 | 29.56 | - |
27 Dec 2023 | 35.04 | 35.28 | 35.04 | 35.06 | 29.71 | - |
22 Dec 2023 | 34.60 | 34.84 | 34.48 | 34.84 | 29.53 | - |
21 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 29.32 | - |
20 Dec 2023 | 34.84 | 34.88 | 34.84 | 34.88 | 29.56 | - |
19 Dec 2023 | 34.22 | 34.96 | 34.22 | 34.96 | 29.63 | - |
18 Dec 2023 | 34.18 | 34.44 | 34.12 | 34.44 | 29.19 | - |
15 Dec 2023 | 34.08 | 34.68 | 34.08 | 34.52 | 29.25 | - |
14 Dec 2023 | 33.20 | 35.18 | 33.20 | 35.10 | 29.75 | - |
13 Dec 2023 | 31.32 | 32.44 | 31.32 | 32.38 | 27.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |