Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 34.94 | 34.96 | 34.92 | 34.93 | 34.93 | 500 |
06 May 2024 | 34.94 | 35.05 | 34.81 | 34.97 | 34.97 | - |
03 May 2024 | 33.96 | 34.96 | 33.91 | 34.58 | 34.58 | - |
02 May 2024 | 33.34 | 33.94 | 33.34 | 33.94 | 33.94 | - |
30 Apr 2024 | 33.78 | 33.81 | 33.13 | 33.34 | 33.34 | - |
29 Apr 2024 | 33.56 | 33.84 | 33.48 | 33.58 | 33.58 | - |
26 Apr 2024 | 33.69 | 33.85 | 33.60 | 33.81 | 33.81 | - |
25 Apr 2024 | 33.56 | 33.71 | 33.24 | 33.71 | 33.71 | - |
24 Apr 2024 | 33.69 | 33.79 | 33.33 | 33.49 | 33.49 | - |
23 Apr 2024 | 33.71 | 33.92 | 33.49 | 33.49 | 33.49 | - |
22 Apr 2024 | 33.38 | 34.04 | 33.33 | 33.88 | 33.88 | 500 |
19 Apr 2024 | 33.43 | 33.65 | 33.04 | 33.64 | 33.64 | - |
18 Apr 2024 | 32.87 | 33.28 | 32.77 | 33.08 | 33.08 | - |
17 Apr 2024 | 33.13 | 33.29 | 32.90 | 33.12 | 33.12 | - |
16 Apr 2024 | 33.78 | 33.79 | 33.19 | 33.19 | 33.19 | - |
15 Apr 2024 | 33.81 | 34.24 | 33.74 | 33.74 | 33.74 | - |
12 Apr 2024 | 34.34 | 34.99 | 34.01 | 34.01 | 34.01 | - |
11 Apr 2024 | 34.58 | 34.63 | 34.13 | 34.45 | 34.45 | - |
10 Apr 2024 | 35.42 | 35.44 | 34.47 | 34.74 | 34.74 | - |
09 Apr 2024 | 35.15 | 35.20 | 34.92 | 35.13 | 35.13 | - |
08 Apr 2024 | 35.14 | 35.34 | 35.01 | 35.12 | 35.12 | - |
05 Apr 2024 | 35.81 | 35.85 | 35.24 | 35.28 | 35.28 | - |
04 Apr 2024 | 36.27 | 36.38 | 35.96 | 35.96 | 35.96 | - |
03 Apr 2024 | 37.26 | 37.30 | 36.42 | 36.42 | 36.42 | - |
02 Apr 2024 | 37.53 | 37.69 | 36.98 | 37.08 | 37.08 | - |
28 Mar 2024 | 36.65 | 37.24 | 36.65 | 37.24 | 37.24 | - |
27 Mar 2024 | 36.72 | 36.76 | 36.37 | 36.55 | 36.55 | - |
27 Mar 2024 | 0.96 Dividend | |||||
26 Mar 2024 | 37.28 | 37.49 | 37.28 | 37.49 | 36.53 | - |
25 Mar 2024 | 37.40 | 37.47 | 37.28 | 37.40 | 36.45 | - |
22 Mar 2024 | 37.24 | 37.42 | 37.19 | 37.29 | 36.34 | - |
21 Mar 2024 | 36.69 | 37.17 | 36.67 | 37.17 | 36.21 | - |
20 Mar 2024 | 37.04 | 37.15 | 36.80 | 36.84 | 35.90 | - |
19 Mar 2024 | 37.01 | 37.21 | 37.01 | 37.17 | 36.22 | - |
18 Mar 2024 | 37.03 | 37.12 | 36.81 | 37.01 | 36.06 | - |
15 Mar 2024 | 36.92 | 37.19 | 36.79 | 36.90 | 35.95 | - |
14 Mar 2024 | 37.38 | 37.51 | 36.83 | 36.83 | 35.89 | - |
13 Mar 2024 | 37.26 | 37.50 | 37.19 | 37.44 | 36.48 | - |
12 Mar 2024 | 37.12 | 37.25 | 37.08 | 37.19 | 36.23 | - |
11 Mar 2024 | 36.71 | 37.10 | 36.71 | 37.10 | 36.15 | - |
08 Mar 2024 | 36.83 | 36.91 | 36.65 | 36.80 | 35.86 | - |
07 Mar 2024 | 36.74 | 36.90 | 36.35 | 36.74 | 35.80 | - |
06 Mar 2024 | 36.83 | 37.02 | 36.75 | 36.76 | 35.82 | - |
05 Mar 2024 | 36.56 | 36.98 | 36.56 | 36.76 | 35.82 | - |
04 Mar 2024 | 36.67 | 36.81 | 36.59 | 36.59 | 35.65 | - |
01 Mar 2024 | 36.65 | 36.81 | 36.57 | 36.69 | 35.75 | - |
29 Feb 2024 | 36.33 | 36.75 | 35.98 | 36.58 | 35.65 | - |
28 Feb 2024 | 36.40 | 36.43 | 36.18 | 36.23 | 35.30 | - |
27 Feb 2024 | 36.24 | 36.52 | 36.19 | 36.28 | 35.36 | - |
26 Feb 2024 | 36.67 | 36.67 | 36.16 | 36.26 | 35.33 | - |
23 Feb 2024 | 36.77 | 36.87 | 36.49 | 36.74 | 35.80 | - |
22 Feb 2024 | 36.78 | 36.92 | 36.65 | 36.85 | 35.90 | - |
21 Feb 2024 | 36.69 | 37.01 | 36.64 | 36.84 | 35.90 | - |
20 Feb 2024 | 36.72 | 36.81 | 36.44 | 36.68 | 35.74 | - |
19 Feb 2024 | 36.58 | 36.75 | 36.58 | 36.65 | 35.71 | - |
16 Feb 2024 | 35.87 | 37.60 | 35.86 | 36.57 | 35.63 | - |
15 Feb 2024 | 34.94 | 35.85 | 34.83 | 35.85 | 34.93 | - |
14 Feb 2024 | 35.06 | 35.26 | 34.97 | 34.97 | 34.07 | - |
13 Feb 2024 | 35.62 | 35.72 | 34.80 | 34.99 | 34.10 | - |
12 Feb 2024 | 34.78 | 35.56 | 34.71 | 35.50 | 34.59 | - |
09 Feb 2024 | 34.72 | 34.88 | 34.63 | 34.79 | 33.90 | - |
08 Feb 2024 | 34.99 | 35.14 | 34.76 | 34.76 | 33.87 | - |
07 Feb 2024 | 35.33 | 35.47 | 35.04 | 35.04 | 34.15 | - |
06 Feb 2024 | 35.28 | 35.54 | 35.25 | 35.35 | 34.45 | - |
05 Feb 2024 | 36.33 | 36.41 | 35.34 | 35.39 | 34.48 | - |
02 Feb 2024 | 36.69 | 36.83 | 35.97 | 36.20 | 35.27 | - |
01 Feb 2024 | 36.54 | 36.78 | 36.51 | 36.63 | 35.69 | - |
31 Jan 2024 | 36.78 | 36.79 | 36.49 | 36.51 | 35.58 | - |
30 Jan 2024 | 36.63 | 36.77 | 36.39 | 36.74 | 35.80 | - |
29 Jan 2024 | 36.35 | 36.52 | 36.19 | 36.49 | 35.56 | - |
26 Jan 2024 | 35.81 | 36.24 | 35.69 | 36.24 | 35.32 | - |
25 Jan 2024 | 35.22 | 35.88 | 35.21 | 35.82 | 34.90 | - |
24 Jan 2024 | 35.89 | 36.04 | 35.38 | 35.38 | 34.47 | - |
23 Jan 2024 | 35.59 | 35.96 | 35.52 | 35.96 | 35.03 | - |
22 Jan 2024 | 35.39 | 35.61 | 35.38 | 35.61 | 34.70 | - |
19 Jan 2024 | 35.67 | 35.69 | 35.26 | 35.53 | 34.63 | - |
18 Jan 2024 | 35.76 | 35.83 | 35.54 | 35.63 | 34.71 | - |
17 Jan 2024 | 36.28 | 36.31 | 35.71 | 35.79 | 34.88 | - |
16 Jan 2024 | 36.41 | 36.65 | 36.22 | 36.32 | 35.39 | - |
15 Jan 2024 | 35.99 | 36.25 | 35.76 | 36.25 | 35.32 | - |
12 Jan 2024 | 36.13 | 36.45 | 35.96 | 36.02 | 35.10 | - |
11 Jan 2024 | 36.22 | 36.47 | 35.69 | 35.90 | 34.99 | - |
10 Jan 2024 | 36.27 | 36.27 | 35.99 | 36.13 | 35.20 | - |
09 Jan 2024 | 36.59 | 37.24 | 36.24 | 36.31 | 35.39 | - |
08 Jan 2024 | 36.25 | 36.73 | 36.03 | 36.73 | 35.79 | - |
05 Jan 2024 | 36.40 | 36.90 | 36.37 | 36.46 | 35.52 | 300 |
04 Jan 2024 | 36.22 | 36.60 | 36.15 | 36.28 | 35.35 | 300 |
03 Jan 2024 | 35.83 | 36.26 | 35.74 | 36.26 | 35.33 | - |
02 Jan 2024 | 35.46 | 35.88 | 35.44 | 35.81 | 34.90 | - |
29 Dec 2023 | 35.37 | 35.51 | 35.37 | 35.44 | 34.53 | - |
28 Dec 2023 | 35.88 | 35.88 | 35.33 | 35.37 | 34.46 | - |
28 Dec 2023 | 0.93 Dividend | |||||
27 Dec 2023 | 36.78 | 36.79 | 36.33 | 36.38 | 34.54 | - |
22 Dec 2023 | 36.24 | 36.56 | 36.13 | 36.39 | 34.55 | - |
21 Dec 2023 | 35.87 | 36.20 | 35.62 | 36.10 | 34.28 | - |
20 Dec 2023 | 35.92 | 36.22 | 35.92 | 35.96 | 34.14 | - |
19 Dec 2023 | 35.63 | 36.06 | 35.63 | 35.90 | 34.09 | - |
18 Dec 2023 | 35.70 | 36.07 | 35.44 | 35.72 | 33.92 | - |
15 Dec 2023 | 35.61 | 35.80 | 35.58 | 35.72 | 33.91 | - |
14 Dec 2023 | 35.57 | 35.94 | 35.57 | 35.63 | 33.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |