Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
30 Apr 2024 | 0.3 Dividend | |||||
29 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.26 | - |
26 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.09 | - |
25 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.56 | - |
24 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.68 | - |
23 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.82 | - |
22 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.27 | - |
19 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.78 | - |
18 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | - |
17 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.45 | - |
16 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.96 | - |
15 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.53 | - |
12 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.04 | - |
11 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
10 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.62 | - |
09 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.05 | - |
08 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.94 | - |
05 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.11 | - |
04 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.58 | - |
03 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
02 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.38 | - |
28 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.34 | - |
27 Mar 2024 | 36.15 | 36.15 | 36.13 | 36.13 | 35.83 | - |
26 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.95 | - |
25 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.89 | - |
22 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.01 | - |
21 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.14 | - |
20 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
19 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.57 | - |
18 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.19 | - |
15 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.14 | - |
14 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.72 | - |
13 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.53 | - |
12 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.94 | - |
11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.73 | - |
08 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.94 | - |
07 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.59 | - |
06 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.82 | - |
05 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.50 | - |
04 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.98 | - |
01 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.83 | - |
29 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.98 | - |
28 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.33 | - |
27 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.76 | - |
26 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.99 | - |
23 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.86 | - |
22 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.15 | - |
21 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.47 | - |
20 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.91 | - |
19 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.97 | - |
16 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.74 | - |
15 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.31 | - |
14 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.56 | - |
13 Feb 2024 | 34.03 | 34.03 | 32.68 | 32.68 | 32.41 | 10 |
12 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.00 | - |
09 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | - |
08 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.67 | - |
07 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.91 | - |
06 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.82 | - |
05 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.27 | - |
02 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.67 | - |
01 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.54 | - |
31 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.88 | - |
31 Jan 2024 | 0.3 Dividend | |||||
30 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.08 | - |
29 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.90 | - |
26 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.21 | - |
25 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.87 | - |
24 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.94 | - |
23 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.56 | - |
22 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.46 | - |
19 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.64 | - |
18 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.84 | - |
17 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.63 | - |
16 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.40 | - |
15 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.91 | - |
12 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.91 | - |
11 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.31 | - |
10 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.28 | - |
09 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.92 | - |
08 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.47 | - |
05 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.67 | - |
04 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.06 | - |
03 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.53 | - |
02 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.99 | - |
29 Dec 2023 | 31.39 | 31.39 | 31.36 | 31.36 | 30.83 | - |
28 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | - |
27 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.53 | - |
22 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.39 | - |
21 Dec 2023 | 30.89 | 31.28 | 30.89 | 31.25 | 30.73 | 500 |
20 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.04 | - |
19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.48 | - |
18 Dec 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.33 | - |
15 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 30.96 | - |
14 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.25 | - |
13 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.23 | - |
12 Dec 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.25 | - |
11 Dec 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.34 | - |
08 Dec 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 26.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |