Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2 |
08 May 2024 | 33.12 | 33.54 | 33.12 | 33.54 | 33.54 | 2 |
08 May 2024 | 6 Dividend | |||||
07 May 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 27.60 | - |
06 May 2024 | 32.78 | 32.78 | 32.56 | 32.56 | 26.75 | - |
03 May 2024 | 31.86 | 32.26 | 31.86 | 32.26 | 26.50 | - |
02 May 2024 | 31.72 | 31.72 | 31.60 | 31.60 | 25.96 | 10 |
30 Apr 2024 | 32.64 | 32.64 | 31.68 | 31.68 | 26.02 | - |
29 Apr 2024 | 30.28 | 30.72 | 30.28 | 30.72 | 25.23 | - |
26 Apr 2024 | 31.38 | 32.40 | 31.38 | 32.40 | 26.61 | - |
25 Apr 2024 | 28.74 | 30.76 | 28.74 | 30.76 | 25.27 | 10 |
24 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 25.28 | - |
23 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 24.63 | - |
22 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 24.77 | - |
19 Apr 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 24.36 | 2 |
18 Apr 2024 | 30.38 | 30.38 | 29.86 | 29.86 | 24.53 | - |
17 Apr 2024 | 30.58 | 30.74 | 30.58 | 30.74 | 25.25 | - |
16 Apr 2024 | 30.22 | 30.30 | 30.22 | 30.30 | 24.89 | - |
15 Apr 2024 | 31.66 | 31.66 | 30.92 | 30.92 | 25.40 | - |
12 Apr 2024 | 32.02 | 32.20 | 32.02 | 32.14 | 26.40 | - |
11 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 25.76 | - |
10 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 26.27 | - |
09 Apr 2024 | 29.70 | 32.12 | 29.70 | 32.12 | 26.38 | 538 |
08 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 23.36 | - |
05 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 22.85 | - |
04 Apr 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 23.57 | - |
03 Apr 2024 | 30.00 | 30.00 | 28.42 | 28.48 | 23.39 | - |
02 Apr 2024 | 30.56 | 30.56 | 29.92 | 29.92 | 24.58 | - |
28 Mar 2024 | 29.87 | 29.87 | 29.00 | 29.60 | 24.31 | 184 |
27 Mar 2024 | 30.04 | 30.12 | 30.04 | 30.12 | 24.74 | - |
26 Mar 2024 | 30.57 | 30.57 | 29.97 | 29.97 | 24.62 | - |
25 Mar 2024 | 30.18 | 30.26 | 30.18 | 30.21 | 24.82 | - |
22 Mar 2024 | 29.82 | 30.19 | 29.82 | 30.19 | 24.80 | - |
21 Mar 2024 | 29.00 | 29.26 | 29.00 | 29.26 | 24.03 | - |
20 Mar 2024 | 27.30 | 28.92 | 27.30 | 28.92 | 23.76 | 80 |
19 Mar 2024 | 26.31 | 26.77 | 26.16 | 26.77 | 21.99 | - |
18 Mar 2024 | 26.95 | 26.95 | 26.71 | 26.71 | 21.94 | - |
15 Mar 2024 | 27.45 | 27.84 | 27.45 | 27.84 | 22.87 | - |
14 Mar 2024 | 26.84 | 28.00 | 26.84 | 28.00 | 23.00 | 14 |
13 Mar 2024 | 26.83 | 26.88 | 26.78 | 26.88 | 22.08 | - |
12 Mar 2024 | 27.05 | 27.36 | 27.05 | 27.36 | 22.47 | 80 |
11 Mar 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 21.46 | - |
08 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 21.51 | - |
07 Mar 2024 | 25.16 | 25.89 | 25.16 | 25.89 | 21.27 | - |
06 Mar 2024 | 25.69 | 25.86 | 25.60 | 25.86 | 21.24 | - |
05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 21.65 | - |
04 Mar 2024 | 27.52 | 27.52 | 27.29 | 27.37 | 22.48 | - |
01 Mar 2024 | 27.93 | 28.10 | 27.40 | 27.40 | 22.51 | 50 |
29 Feb 2024 | 26.13 | 26.71 | 26.13 | 26.68 | 21.92 | - |
28 Feb 2024 | 28.15 | 28.15 | 27.02 | 27.02 | 22.19 | - |
27 Feb 2024 | 28.52 | 28.52 | 28.15 | 28.15 | 23.12 | - |
26 Feb 2024 | 29.86 | 29.86 | 29.54 | 29.54 | 24.26 | - |
23 Feb 2024 | 30.10 | 30.10 | 29.92 | 29.92 | 24.58 | - |
22 Feb 2024 | 29.85 | 30.16 | 29.85 | 30.16 | 24.77 | - |
21 Feb 2024 | 29.46 | 29.62 | 28.79 | 29.62 | 24.33 | 85 |
20 Feb 2024 | 28.65 | 29.82 | 28.65 | 29.82 | 24.49 | - |
19 Feb 2024 | 30.08 | 30.08 | 29.91 | 29.91 | 24.57 | - |
16 Feb 2024 | 29.39 | 30.57 | 29.39 | 30.57 | 25.11 | 98 |
15 Feb 2024 | 28.24 | 28.24 | 27.77 | 27.77 | 22.81 | - |
14 Feb 2024 | 28.19 | 28.19 | 27.99 | 27.99 | 22.99 | - |
13 Feb 2024 | 28.40 | 28.40 | 28.21 | 28.21 | 23.17 | - |
12 Feb 2024 | 29.64 | 29.64 | 29.16 | 29.53 | 24.26 | 20 |
09 Feb 2024 | 30.65 | 30.65 | 29.93 | 29.93 | 24.59 | - |
08 Feb 2024 | 27.44 | 30.58 | 26.53 | 30.58 | 25.12 | - |
07 Feb 2024 | 28.71 | 28.71 | 27.77 | 27.77 | 22.81 | 1 |
06 Feb 2024 | 28.00 | 28.77 | 27.92 | 28.77 | 23.63 | 20 |
05 Feb 2024 | 28.61 | 28.61 | 28.52 | 28.52 | 23.43 | - |
02 Feb 2024 | 29.28 | 29.28 | 28.77 | 28.77 | 23.63 | 1 |
01 Feb 2024 | 30.54 | 30.54 | 30.16 | 30.54 | 25.09 | - |
31 Jan 2024 | 30.77 | 30.79 | 30.77 | 30.79 | 25.29 | - |
30 Jan 2024 | 30.30 | 30.78 | 30.21 | 30.78 | 25.28 | - |
29 Jan 2024 | 28.25 | 28.88 | 28.25 | 28.88 | 23.72 | - |
26 Jan 2024 | 28.27 | 28.43 | 27.83 | 28.43 | 23.35 | - |
25 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 23.68 | - |
24 Jan 2024 | 27.66 | 28.91 | 27.63 | 28.91 | 23.75 | 80 |
23 Jan 2024 | 28.90 | 29.09 | 27.41 | 27.41 | 22.52 | 1 |
22 Jan 2024 | 29.06 | 29.06 | 29.01 | 29.01 | 23.83 | - |
19 Jan 2024 | 28.58 | 28.58 | 28.43 | 28.46 | 23.38 | - |
18 Jan 2024 | 27.80 | 28.66 | 27.80 | 28.66 | 23.54 | 46 |
17 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 22.99 | - |
16 Jan 2024 | 27.75 | 27.81 | 27.75 | 27.81 | 22.84 | - |
15 Jan 2024 | 27.06 | 27.48 | 26.96 | 27.48 | 22.57 | - |
12 Jan 2024 | 27.37 | 27.37 | 27.10 | 27.10 | 22.26 | 20 |
11 Jan 2024 | 28.46 | 28.71 | 27.00 | 27.32 | 22.44 | 16 |
10 Jan 2024 | 27.88 | 28.07 | 27.88 | 28.07 | 23.06 | - |
09 Jan 2024 | 28.44 | 28.44 | 27.86 | 27.86 | 22.89 | - |
08 Jan 2024 | 28.18 | 28.18 | 28.07 | 28.07 | 23.06 | - |
05 Jan 2024 | 28.53 | 28.64 | 28.18 | 28.18 | 23.15 | 2 |
04 Jan 2024 | 29.78 | 29.78 | 28.99 | 28.99 | 23.81 | 2 |
03 Jan 2024 | 31.49 | 31.49 | 30.09 | 30.09 | 24.72 | 1 |
02 Jan 2024 | 32.98 | 32.98 | 31.82 | 31.82 | 26.14 | 5 |
29 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 26.58 | - |
28 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 26.56 | - |
27 Dec 2023 | 32.31 | 32.31 | 31.92 | 32.26 | 26.50 | 1 |
22 Dec 2023 | 31.41 | 32.16 | 31.41 | 32.16 | 26.42 | 10 |
21 Dec 2023 | 31.93 | 31.93 | 30.94 | 31.22 | 25.64 | 7 |
20 Dec 2023 | 31.70 | 32.50 | 31.70 | 31.87 | 26.18 | 10 |
19 Dec 2023 | 30.13 | 31.42 | 30.13 | 31.42 | 25.81 | 15 |
18 Dec 2023 | 29.77 | 30.04 | 29.25 | 30.04 | 24.68 | 38 |
15 Dec 2023 | 28.47 | 29.46 | 28.47 | 29.46 | 24.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |