Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.81 | 35.24 | 32.73 | 34.74 | 34.74 | 200 |
02 May 2024 | 33.21 | 33.66 | 33.21 | 33.66 | 33.66 | - |
30 Apr 2024 | 33.44 | 33.51 | 33.05 | 33.51 | 33.51 | - |
29 Apr 2024 | 33.42 | 33.64 | 33.42 | 33.43 | 33.43 | - |
26 Apr 2024 | 33.53 | 33.69 | 33.42 | 33.63 | 33.63 | - |
25 Apr 2024 | 33.40 | 34.40 | 32.77 | 33.49 | 33.49 | 299 |
24 Apr 2024 | 33.53 | 33.65 | 33.26 | 33.38 | 33.38 | - |
23 Apr 2024 | 33.55 | 33.74 | 33.25 | 33.46 | 33.46 | - |
22 Apr 2024 | 33.22 | 33.60 | 33.17 | 33.40 | 33.40 | - |
19 Apr 2024 | 33.28 | 33.63 | 32.88 | 33.53 | 33.53 | - |
18 Apr 2024 | 32.72 | 33.15 | 32.53 | 33.04 | 33.04 | - |
17 Apr 2024 | 32.90 | 33.24 | 32.76 | 32.91 | 32.91 | - |
16 Apr 2024 | 33.72 | 33.72 | 33.13 | 33.13 | 33.13 | - |
15 Apr 2024 | 33.71 | 34.02 | 33.65 | 33.66 | 33.66 | - |
12 Apr 2024 | 34.22 | 35.01 | 33.99 | 33.99 | 33.99 | - |
11 Apr 2024 | 34.42 | 34.56 | 33.97 | 34.33 | 34.33 | - |
10 Apr 2024 | 35.37 | 35.42 | 34.46 | 34.49 | 34.49 | - |
09 Apr 2024 | 35.07 | 35.07 | 34.79 | 35.03 | 35.03 | - |
08 Apr 2024 | 34.88 | 35.07 | 34.88 | 35.06 | 35.06 | - |
05 Apr 2024 | 35.67 | 35.77 | 35.22 | 35.22 | 35.22 | 300 |
04 Apr 2024 | 36.09 | 36.18 | 35.94 | 36.18 | 36.18 | - |
03 Apr 2024 | 37.22 | 37.22 | 36.45 | 37.08 | 37.08 | - |
02 Apr 2024 | 37.40 | 37.56 | 37.40 | 37.56 | 37.56 | - |
28 Mar 2024 | 36.54 | 36.83 | 36.54 | 36.83 | 36.83 | - |
27 Mar 2024 | 36.62 | 36.62 | 36.32 | 36.32 | 36.32 | - |
27 Mar 2024 | 0.96 Dividend | |||||
26 Mar 2024 | 37.19 | 37.42 | 37.19 | 37.42 | 36.46 | - |
25 Mar 2024 | 37.28 | 37.42 | 36.88 | 37.28 | 36.33 | - |
22 Mar 2024 | 36.59 | 37.31 | 36.55 | 37.22 | 36.27 | - |
21 Mar 2024 | 36.59 | 37.10 | 36.55 | 37.01 | 36.07 | - |
20 Mar 2024 | 36.94 | 37.19 | 36.72 | 36.72 | 35.78 | - |
19 Mar 2024 | 36.94 | 37.14 | 36.71 | 36.98 | 36.03 | 150 |
18 Mar 2024 | 36.93 | 37.01 | 36.65 | 36.99 | 36.04 | - |
15 Mar 2024 | 36.82 | 37.15 | 36.69 | 37.03 | 36.08 | - |
14 Mar 2024 | 37.28 | 37.40 | 36.82 | 36.90 | 35.95 | - |
13 Mar 2024 | 37.16 | 37.35 | 36.63 | 37.21 | 36.25 | - |
12 Mar 2024 | 37.03 | 37.17 | 36.69 | 37.17 | 36.22 | 100 |
11 Mar 2024 | 36.58 | 36.90 | 36.53 | 36.81 | 35.87 | - |
08 Mar 2024 | 36.67 | 36.77 | 36.28 | 36.63 | 35.70 | - |
07 Mar 2024 | 36.58 | 36.74 | 36.00 | 36.66 | 35.72 | 235 |
06 Mar 2024 | 36.64 | 37.10 | 36.64 | 36.66 | 35.72 | 300 |
05 Mar 2024 | 36.40 | 36.81 | 36.21 | 36.79 | 35.85 | - |
04 Mar 2024 | 36.47 | 36.62 | 36.22 | 36.53 | 35.59 | - |
01 Mar 2024 | 36.46 | 36.75 | 36.40 | 36.75 | 35.81 | - |
29 Feb 2024 | 36.15 | 36.48 | 35.26 | 36.48 | 35.54 | - |
28 Feb 2024 | 36.21 | 36.24 | 36.17 | 36.19 | 35.26 | - |
27 Feb 2024 | 36.08 | 36.42 | 36.07 | 36.42 | 35.48 | - |
26 Feb 2024 | 36.50 | 36.50 | 36.14 | 36.26 | 35.33 | 200 |
23 Feb 2024 | 36.62 | 36.63 | 36.44 | 36.63 | 35.69 | 300 |
22 Feb 2024 | 36.62 | 36.67 | 36.51 | 36.67 | 35.73 | - |
21 Feb 2024 | 36.56 | 36.79 | 36.46 | 36.79 | 35.85 | - |
20 Feb 2024 | 36.56 | 36.63 | 36.23 | 36.63 | 35.69 | - |
19 Feb 2024 | 36.42 | 36.56 | 36.41 | 36.56 | 35.63 | - |
16 Feb 2024 | 35.72 | 36.58 | 35.63 | 36.49 | 35.56 | - |
15 Feb 2024 | 34.79 | 35.58 | 34.69 | 35.58 | 34.67 | - |
14 Feb 2024 | 34.90 | 35.06 | 34.90 | 35.06 | 34.16 | - |
13 Feb 2024 | 35.46 | 35.56 | 35.42 | 35.56 | 34.64 | - |
12 Feb 2024 | 34.62 | 35.49 | 34.56 | 35.49 | 34.58 | - |
09 Feb 2024 | 34.58 | 34.85 | 34.13 | 34.61 | 33.72 | - |
08 Feb 2024 | 34.84 | 35.02 | 34.67 | 34.67 | 33.79 | 300 |
07 Feb 2024 | 35.17 | 35.38 | 35.03 | 35.03 | 34.14 | 300 |
06 Feb 2024 | 35.13 | 35.43 | 35.12 | 35.43 | 34.52 | - |
05 Feb 2024 | 36.22 | 36.26 | 35.26 | 35.47 | 34.56 | - |
02 Feb 2024 | 36.53 | 37.25 | 36.03 | 36.13 | 35.21 | 340 |
01 Feb 2024 | 36.39 | 36.69 | 36.24 | 36.69 | 35.75 | - |
31 Jan 2024 | 36.63 | 36.63 | 36.01 | 36.62 | 35.68 | - |
30 Jan 2024 | 36.47 | 36.47 | 36.02 | 36.36 | 35.43 | - |
29 Jan 2024 | 36.19 | 36.29 | 36.09 | 36.09 | 35.16 | - |
26 Jan 2024 | 35.67 | 35.81 | 35.32 | 35.69 | 34.77 | 500 |
25 Jan 2024 | 35.05 | 35.69 | 34.72 | 35.69 | 34.77 | - |
24 Jan 2024 | 35.75 | 35.96 | 35.32 | 35.32 | 34.41 | - |
23 Jan 2024 | 35.39 | 35.84 | 35.35 | 35.83 | 34.92 | - |
22 Jan 2024 | 35.24 | 35.43 | 35.20 | 35.38 | 34.48 | - |
19 Jan 2024 | 35.52 | 35.58 | 35.10 | 35.40 | 34.50 | - |
18 Jan 2024 | 35.60 | 35.65 | 35.38 | 35.55 | 34.64 | - |
17 Jan 2024 | 36.12 | 36.14 | 35.61 | 35.62 | 34.71 | 8 |
16 Jan 2024 | 36.33 | 36.57 | 35.38 | 36.32 | 35.39 | - |
15 Jan 2024 | 35.68 | 36.01 | 35.65 | 35.99 | 35.06 | - |
12 Jan 2024 | 35.97 | 36.31 | 35.88 | 35.88 | 34.95 | - |
11 Jan 2024 | 36.05 | 36.24 | 35.04 | 35.67 | 34.75 | 500 |
10 Jan 2024 | 36.11 | 36.16 | 35.88 | 35.94 | 35.01 | - |
09 Jan 2024 | 36.42 | 37.13 | 36.33 | 36.41 | 35.48 | - |
08 Jan 2024 | 36.08 | 36.54 | 35.84 | 36.54 | 35.61 | - |
05 Jan 2024 | 36.26 | 36.43 | 36.24 | 36.33 | 35.39 | - |
04 Jan 2024 | 36.06 | 36.33 | 35.92 | 36.20 | 35.27 | - |
03 Jan 2024 | 35.67 | 36.10 | 35.36 | 36.10 | 35.17 | - |
02 Jan 2024 | 35.31 | 35.81 | 35.10 | 35.81 | 34.89 | - |
29 Dec 2023 | 35.49 | 35.62 | 35.08 | 35.35 | 34.45 | - |
28 Dec 2023 | 35.49 | 35.62 | 35.08 | 35.31 | 34.41 | - |
28 Dec 2023 | 0.93 Dividend | |||||
27 Dec 2023 | 36.63 | 36.63 | 36.26 | 36.28 | 34.45 | 21 |
22 Dec 2023 | 36.11 | 36.62 | 35.15 | 36.62 | 34.76 | 175 |
21 Dec 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 33.90 | - |
20 Dec 2023 | 35.78 | 35.78 | 35.34 | 35.34 | 33.55 | - |
19 Dec 2023 | 35.47 | 35.88 | 35.24 | 35.86 | 34.04 | - |
18 Dec 2023 | 35.54 | 35.81 | 34.24 | 35.64 | 33.84 | - |
15 Dec 2023 | 35.44 | 35.72 | 35.41 | 35.58 | 33.77 | - |
14 Dec 2023 | 35.41 | 35.84 | 34.84 | 35.66 | 33.85 | - |
13 Dec 2023 | 35.01 | 35.33 | 34.87 | 35.14 | 33.36 | - |
12 Dec 2023 | 35.64 | 35.64 | 35.01 | 35.13 | 33.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |