Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.36 | 33.64 | 33.36 | 33.64 | 33.64 | - |
02 May 2024 | 33.00 | 33.64 | 33.00 | 33.60 | 33.60 | - |
30 Apr 2024 | 33.30 | 33.68 | 32.98 | 33.00 | 33.00 | - |
29 Apr 2024 | 33.38 | 33.86 | 33.38 | 33.86 | 33.86 | 232 |
26 Apr 2024 | 32.54 | 33.34 | 32.54 | 33.32 | 33.32 | - |
25 Apr 2024 | 32.98 | 32.98 | 32.72 | 32.72 | 32.72 | - |
25 Apr 2024 | 6.75 Dividend | |||||
24 Apr 2024 | 32.46 | 33.32 | 32.46 | 33.32 | 26.57 | - |
23 Apr 2024 | 31.54 | 32.28 | 31.54 | 32.28 | 25.74 | - |
22 Apr 2024 | 32.12 | 32.36 | 31.70 | 31.82 | 25.37 | - |
19 Apr 2024 | 32.04 | 32.26 | 31.98 | 32.24 | 25.71 | - |
18 Apr 2024 | 32.66 | 32.90 | 32.64 | 32.64 | 26.03 | - |
17 Apr 2024 | 31.84 | 32.82 | 31.84 | 32.82 | 26.17 | - |
16 Apr 2024 | 32.16 | 32.16 | 32.08 | 32.08 | 25.58 | - |
15 Apr 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 26.14 | - |
12 Apr 2024 | 32.72 | 33.12 | 32.72 | 32.92 | 26.25 | - |
11 Apr 2024 | 32.74 | 32.86 | 32.74 | 32.86 | 26.20 | - |
10 Apr 2024 | 32.88 | 33.16 | 32.60 | 32.60 | 26.00 | - |
09 Apr 2024 | 33.54 | 33.56 | 33.10 | 33.10 | 26.39 | - |
08 Apr 2024 | 33.06 | 33.36 | 33.06 | 33.36 | 26.60 | - |
05 Apr 2024 | 32.10 | 32.46 | 32.10 | 32.46 | 25.88 | - |
04 Apr 2024 | 32.60 | 32.82 | 32.60 | 32.82 | 26.17 | 500 |
03 Apr 2024 | 32.58 | 32.68 | 32.46 | 32.64 | 26.03 | - |
02 Apr 2024 | 33.00 | 33.06 | 32.70 | 32.84 | 26.19 | - |
28 Mar 2024 | 33.25 | 33.31 | 32.88 | 32.88 | 26.22 | - |
27 Mar 2024 | 34.25 | 34.31 | 33.78 | 33.78 | 26.94 | - |
26 Mar 2024 | 34.31 | 34.31 | 34.17 | 34.21 | 27.28 | - |
25 Mar 2024 | 34.79 | 34.79 | 34.37 | 34.37 | 27.41 | - |
22 Mar 2024 | 35.35 | 35.35 | 35.00 | 35.00 | 27.91 | - |
21 Mar 2024 | 35.07 | 35.43 | 34.98 | 35.43 | 28.25 | - |
20 Mar 2024 | 35.04 | 35.17 | 34.96 | 35.17 | 28.05 | - |
19 Mar 2024 | 34.72 | 34.88 | 34.72 | 34.87 | 27.81 | - |
18 Mar 2024 | 35.06 | 35.25 | 35.06 | 35.16 | 28.04 | 750 |
15 Mar 2024 | 34.81 | 35.02 | 34.81 | 35.02 | 27.93 | - |
14 Mar 2024 | 34.46 | 34.51 | 34.46 | 34.51 | 27.52 | - |
13 Mar 2024 | 34.62 | 34.72 | 34.44 | 34.44 | 27.46 | - |
12 Mar 2024 | 34.13 | 34.32 | 34.13 | 34.32 | 27.37 | - |
11 Mar 2024 | 34.16 | 34.16 | 33.77 | 33.83 | 26.98 | - |
08 Mar 2024 | 33.75 | 34.26 | 33.75 | 34.06 | 27.16 | - |
07 Mar 2024 | 33.67 | 33.96 | 33.59 | 33.90 | 27.03 | - |
06 Mar 2024 | 33.38 | 33.92 | 33.38 | 33.89 | 27.02 | 1,000 |
05 Mar 2024 | 33.40 | 33.68 | 33.40 | 33.45 | 26.67 | - |
04 Mar 2024 | 34.06 | 34.06 | 33.84 | 33.84 | 26.98 | - |
01 Mar 2024 | 33.44 | 34.04 | 33.44 | 34.04 | 27.14 | - |
29 Feb 2024 | 33.67 | 33.67 | 33.30 | 33.30 | 26.55 | - |
28 Feb 2024 | 33.59 | 33.59 | 33.50 | 33.50 | 26.71 | - |
27 Feb 2024 | 33.56 | 33.58 | 33.56 | 33.58 | 26.78 | - |
26 Feb 2024 | 33.40 | 33.40 | 33.37 | 33.37 | 26.61 | - |
23 Feb 2024 | 33.08 | 33.24 | 33.08 | 33.24 | 26.51 | - |
22 Feb 2024 | 32.93 | 33.38 | 32.93 | 33.08 | 26.38 | - |
21 Feb 2024 | 32.74 | 32.74 | 32.59 | 32.63 | 26.02 | - |
20 Feb 2024 | 32.37 | 33.12 | 32.37 | 33.12 | 26.41 | 500 |
19 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.89 | - |
16 Feb 2024 | 32.41 | 32.49 | 32.41 | 32.49 | 25.91 | - |
15 Feb 2024 | 31.62 | 32.45 | 31.62 | 32.45 | 25.88 | - |
14 Feb 2024 | 30.50 | 30.99 | 30.50 | 30.99 | 24.71 | - |
13 Feb 2024 | 30.43 | 30.62 | 30.43 | 30.62 | 24.42 | 60 |
12 Feb 2024 | 30.03 | 30.14 | 30.03 | 30.14 | 24.03 | - |
09 Feb 2024 | 29.99 | 30.09 | 29.94 | 30.03 | 23.95 | - |
08 Feb 2024 | 29.65 | 30.06 | 29.65 | 30.03 | 23.95 | - |
07 Feb 2024 | 30.20 | 30.45 | 30.20 | 30.20 | 24.08 | - |
06 Feb 2024 | 29.00 | 29.80 | 29.00 | 29.80 | 23.76 | - |
05 Feb 2024 | 28.67 | 29.10 | 28.67 | 29.10 | 23.20 | - |
02 Feb 2024 | 28.37 | 29.04 | 28.37 | 28.71 | 22.89 | - |
01 Feb 2024 | 27.82 | 28.18 | 27.82 | 28.07 | 22.38 | - |
31 Jan 2024 | 27.86 | 28.15 | 27.86 | 28.15 | 22.45 | - |
30 Jan 2024 | 27.77 | 28.05 | 27.77 | 28.05 | 22.37 | - |
29 Jan 2024 | 28.07 | 28.07 | 27.62 | 27.62 | 22.02 | - |
26 Jan 2024 | 28.05 | 28.13 | 28.05 | 28.13 | 22.43 | - |
25 Jan 2024 | 27.59 | 27.90 | 27.59 | 27.81 | 22.18 | - |
24 Jan 2024 | 27.40 | 27.52 | 27.36 | 27.52 | 21.94 | - |
23 Jan 2024 | 27.25 | 27.50 | 27.21 | 27.47 | 21.91 | - |
22 Jan 2024 | 27.31 | 27.54 | 26.94 | 26.94 | 21.48 | 27 |
19 Jan 2024 | 27.66 | 27.81 | 27.46 | 27.46 | 21.90 | - |
18 Jan 2024 | 27.92 | 27.92 | 27.91 | 27.91 | 22.26 | - |
17 Jan 2024 | 28.38 | 28.38 | 27.77 | 27.77 | 22.14 | - |
16 Jan 2024 | 28.57 | 28.89 | 28.57 | 28.89 | 23.04 | - |
15 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 23.13 | - |
12 Jan 2024 | 29.05 | 29.71 | 29.05 | 29.71 | 23.69 | - |
11 Jan 2024 | 29.43 | 29.48 | 29.05 | 29.14 | 23.24 | - |
10 Jan 2024 | 30.00 | 30.00 | 29.12 | 29.14 | 23.24 | - |
09 Jan 2024 | 30.26 | 30.34 | 30.12 | 30.12 | 24.02 | - |
08 Jan 2024 | 29.80 | 30.17 | 29.51 | 30.17 | 24.06 | - |
05 Jan 2024 | 29.73 | 29.93 | 29.73 | 29.93 | 23.87 | - |
04 Jan 2024 | 29.55 | 29.90 | 29.55 | 29.90 | 23.84 | - |
03 Jan 2024 | 30.15 | 30.15 | 29.43 | 29.43 | 23.47 | - |
02 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 24.05 | - |
29 Dec 2023 | 30.43 | 30.48 | 30.43 | 30.48 | 24.31 | - |
28 Dec 2023 | 30.38 | 30.39 | 30.32 | 30.39 | 24.23 | - |
27 Dec 2023 | 30.47 | 30.71 | 30.33 | 30.33 | 24.19 | - |
22 Dec 2023 | 30.11 | 30.62 | 30.11 | 30.62 | 24.42 | - |
21 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 23.70 | - |
20 Dec 2023 | 30.36 | 30.36 | 30.10 | 30.10 | 24.00 | - |
19 Dec 2023 | 30.20 | 30.33 | 30.20 | 30.25 | 24.12 | - |
18 Dec 2023 | 29.92 | 30.14 | 29.92 | 30.14 | 24.03 | 500 |
15 Dec 2023 | 29.60 | 30.31 | 29.60 | 29.96 | 23.89 | - |
14 Dec 2023 | 29.01 | 29.85 | 29.01 | 29.82 | 23.78 | - |
13 Dec 2023 | 29.08 | 29.22 | 28.90 | 29.01 | 23.13 | - |
12 Dec 2023 | 29.38 | 29.38 | 28.88 | 28.88 | 23.03 | - |
11 Dec 2023 | 28.84 | 29.30 | 28.84 | 29.30 | 23.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |