Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
10 May 2024 | 0.38 Dividend | |||||
09 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.59 | - |
08 May 2024 | 35.16 | 35.20 | 35.16 | 35.20 | 34.82 | - |
07 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.32 | - |
06 May 2024 | 34.60 | 34.67 | 34.60 | 34.67 | 34.29 | 200 |
03 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.87 | - |
02 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.65 | - |
30 Apr 2024 | 35.11 | 35.27 | 35.11 | 35.21 | 34.82 | - |
29 Apr 2024 | 34.74 | 35.09 | 34.74 | 35.03 | 34.65 | - |
26 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.57 | - |
25 Apr 2024 | 35.06 | 35.20 | 35.02 | 35.20 | 34.82 | - |
24 Apr 2024 | 35.11 | 35.31 | 35.11 | 35.28 | 34.90 | - |
23 Apr 2024 | 35.17 | 35.22 | 35.02 | 35.02 | 34.64 | - |
22 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.92 | - |
19 Apr 2024 | 34.01 | 35.22 | 34.01 | 35.22 | 34.83 | - |
18 Apr 2024 | 34.03 | 34.46 | 34.03 | 34.46 | 34.08 | - |
17 Apr 2024 | 33.44 | 33.90 | 33.44 | 33.90 | 33.53 | - |
16 Apr 2024 | 34.03 | 34.03 | 33.72 | 33.72 | 33.35 | - |
15 Apr 2024 | 34.17 | 34.17 | 33.94 | 33.94 | 33.57 | - |
12 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.85 | - |
11 Apr 2024 | 34.22 | 34.42 | 34.19 | 34.42 | 34.05 | - |
10 Apr 2024 | 34.76 | 34.76 | 34.15 | 34.15 | 33.77 | - |
09 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.30 | - |
08 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.94 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.95 | - |
04 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.91 | - |
03 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.31 | - |
02 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.16 | - |
28 Mar 2024 | 34.27 | 34.60 | 34.27 | 34.60 | 34.22 | - |
27 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.37 | - |
26 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.58 | - |
25 Mar 2024 | 33.78 | 34.10 | 33.78 | 34.10 | 33.72 | 35 |
22 Mar 2024 | 34.14 | 34.14 | 34.02 | 34.04 | 33.68 | - |
21 Mar 2024 | 33.29 | 33.71 | 33.29 | 33.71 | 33.34 | 35 |
20 Mar 2024 | 33.76 | 33.76 | 33.70 | 33.70 | 33.33 | 40 |
19 Mar 2024 | 33.46 | 33.81 | 33.46 | 33.81 | 33.45 | - |
18 Mar 2024 | 33.65 | 33.76 | 33.65 | 33.68 | 33.31 | - |
15 Mar 2024 | 33.47 | 33.53 | 33.47 | 33.53 | 33.17 | - |
14 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.45 | - |
13 Mar 2024 | 33.81 | 33.90 | 33.72 | 33.83 | 33.46 | - |
12 Mar 2024 | 34.03 | 34.03 | 33.76 | 33.85 | 33.48 | - |
11 Mar 2024 | 33.65 | 33.94 | 33.62 | 33.94 | 33.57 | 40 |
08 Mar 2024 | 33.47 | 33.79 | 33.46 | 33.79 | 33.43 | - |
07 Mar 2024 | 33.40 | 33.85 | 33.40 | 33.65 | 33.29 | - |
06 Mar 2024 | 33.35 | 33.54 | 33.34 | 33.47 | 33.10 | - |
05 Mar 2024 | 33.07 | 33.82 | 33.07 | 33.44 | 33.08 | - |
04 Mar 2024 | 32.41 | 33.34 | 32.41 | 33.34 | 32.98 | - |
01 Mar 2024 | 32.41 | 32.64 | 32.41 | 32.63 | 32.27 | - |
01 Mar 2024 | 0.38 Dividend | |||||
29 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.19 | - |
28 Feb 2024 | 33.31 | 33.41 | 33.21 | 33.41 | 32.67 | 30 |
27 Feb 2024 | 32.66 | 32.80 | 32.66 | 32.77 | 32.04 | - |
26 Feb 2024 | 33.20 | 33.26 | 32.72 | 32.72 | 32.00 | - |
23 Feb 2024 | 33.13 | 33.47 | 33.13 | 33.47 | 32.72 | - |
22 Feb 2024 | 33.67 | 33.67 | 33.60 | 33.60 | 32.85 | - |
21 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.24 | - |
20 Feb 2024 | 32.24 | 32.30 | 32.13 | 32.13 | 31.41 | - |
19 Feb 2024 | 32.31 | 32.35 | 32.31 | 32.35 | 31.63 | - |
16 Feb 2024 | 32.33 | 32.46 | 32.33 | 32.46 | 31.73 | - |
15 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.02 | - |
14 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.12 | - |
13 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.07 | - |
12 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.56 | - |
09 Feb 2024 | 31.19 | 31.19 | 31.01 | 31.01 | 30.32 | - |
08 Feb 2024 | 31.54 | 31.54 | 31.19 | 31.19 | 30.50 | - |
07 Feb 2024 | 31.37 | 31.69 | 31.37 | 31.69 | 30.98 | - |
06 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.53 | - |
05 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.02 | - |
02 Feb 2024 | 32.36 | 32.36 | 31.60 | 31.60 | 30.90 | - |
01 Feb 2024 | 32.17 | 32.30 | 32.17 | 32.30 | 31.58 | - |
31 Jan 2024 | 32.10 | 32.24 | 32.10 | 32.18 | 31.46 | 120 |
30 Jan 2024 | 32.49 | 32.51 | 32.10 | 32.10 | 31.38 | - |
29 Jan 2024 | 32.19 | 32.32 | 32.19 | 32.21 | 31.49 | - |
26 Jan 2024 | 31.90 | 31.94 | 31.90 | 31.94 | 31.23 | - |
25 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.50 | - |
24 Jan 2024 | 32.03 | 32.03 | 31.35 | 31.35 | 30.66 | - |
23 Jan 2024 | 31.85 | 32.01 | 31.85 | 31.98 | 31.26 | - |
22 Jan 2024 | 32.17 | 32.17 | 31.97 | 31.97 | 31.26 | - |
19 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.68 | - |
18 Jan 2024 | 32.56 | 32.63 | 32.26 | 32.47 | 31.74 | - |
17 Jan 2024 | 32.51 | 32.63 | 32.51 | 32.63 | 31.90 | - |
16 Jan 2024 | 32.78 | 32.93 | 32.78 | 32.93 | 32.20 | - |
15 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.30 | - |
12 Jan 2024 | 32.85 | 33.03 | 32.85 | 33.03 | 32.30 | - |
11 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.59 | - |
10 Jan 2024 | 33.19 | 33.49 | 33.19 | 33.49 | 32.74 | - |
09 Jan 2024 | 33.24 | 33.35 | 33.17 | 33.35 | 32.60 | - |
08 Jan 2024 | 33.06 | 33.20 | 32.82 | 33.20 | 32.46 | - |
05 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.06 | - |
04 Jan 2024 | 33.01 | 33.01 | 32.88 | 32.89 | 32.16 | - |
03 Jan 2024 | 33.13 | 33.13 | 32.99 | 32.99 | 32.26 | - |
02 Jan 2024 | 32.47 | 33.13 | 32.47 | 33.13 | 32.39 | - |
29 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 31.57 | - |
28 Dec 2023 | 31.78 | 32.03 | 31.78 | 32.03 | 31.32 | 19 |
27 Dec 2023 | 32.07 | 32.29 | 31.73 | 31.73 | 31.02 | 78 |
22 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.01 | - |
21 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.12 | - |
20 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 31.49 | - |
19 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 30.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |