Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 46 |
07 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
06 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
03 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
02 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
30 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
29 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
26 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
26 Apr 2024 | 1.5 Dividend | |||||
25 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.34 | - |
24 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.61 | - |
23 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.63 | - |
22 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.30 | - |
19 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.94 | - |
18 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.13 | - |
17 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.57 | - |
16 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 34.40 | - |
15 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.67 | - |
12 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.82 | - |
11 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.63 | - |
10 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.59 | - |
09 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.88 | - |
08 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.09 | - |
05 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.94 | - |
04 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.78 | - |
03 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.90 | - |
02 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.15 | - |
28 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 33.88 | - |
27 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.57 | - |
26 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.38 | - |
25 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.63 | - |
22 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.51 | - |
21 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.82 | - |
20 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.24 | - |
19 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.84 | - |
18 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 31.78 | - |
15 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 31.67 | - |
14 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 32.15 | - |
13 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 32.26 | - |
12 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.39 | - |
11 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 32.48 | - |
08 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.83 | - |
07 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.89 | - |
06 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.77 | - |
05 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 32.97 | - |
04 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 33.22 | - |
01 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.07 | - |
29 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.83 | - |
28 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 33.39 | - |
27 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.40 | - |
26 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 32.74 | - |
23 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 32.38 | - |
22 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.05 | - |
21 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.25 | - |
20 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 31.54 | - |
19 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.37 | - |
16 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 31.42 | - |
15 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.13 | - |
14 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.22 | - |
13 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.24 | - |
12 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.71 | - |
09 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.66 | - |
08 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.50 | - |
07 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.76 | - |
06 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.64 | - |
05 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 27.65 | - |
02 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.66 | - |
01 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 27.52 | - |
31 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.82 | - |
30 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.76 | - |
29 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.81 | - |
26 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.05 | - |
25 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.66 | - |
24 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 27.79 | - |
23 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.37 | - |
22 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.16 | - |
19 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.32 | - |
18 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.43 | - |
17 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.37 | - |
16 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.90 | - |
15 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 28.94 | - |
12 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 28.94 | - |
11 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.04 | - |
10 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.03 | - |
09 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 29.26 | - |
08 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 28.87 | - |
05 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 28.80 | - |
04 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.96 | - |
03 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.23 | - |
02 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.91 | - |
29 Dec 2023 | 30.36 | 30.36 | 30.25 | 30.25 | 29.05 | - |
28 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 29.37 | - |
27 Dec 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.25 | - |
22 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 28.98 | - |
21 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 29.07 | - |
20 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.58 | - |
19 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 29.13 | - |
18 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.18 | - |
15 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 29.69 | - |
14 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 29.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |