Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 35.01 | 35.01 | 34.84 | 34.84 | 34.84 | 240 |
28 May 2024 | 34.78 | 35.15 | 34.69 | 35.10 | 35.10 | - |
27 May 2024 | 35.03 | 35.03 | 34.73 | 34.79 | 34.79 | - |
24 May 2024 | 35.06 | 35.18 | 34.93 | 35.10 | 35.10 | - |
23 May 2024 | 35.84 | 35.84 | 35.04 | 35.09 | 35.09 | - |
22 May 2024 | 35.63 | 35.65 | 35.23 | 35.65 | 35.65 | - |
21 May 2024 | 34.98 | 35.77 | 34.98 | 35.72 | 35.72 | - |
20 May 2024 | 34.75 | 35.35 | 34.75 | 34.98 | 34.98 | - |
17 May 2024 | 34.76 | 35.14 | 34.68 | 35.14 | 35.14 | - |
16 May 2024 | 34.70 | 34.78 | 34.58 | 34.75 | 34.75 | - |
15 May 2024 | 34.61 | 35.32 | 34.61 | 34.67 | 34.67 | - |
14 May 2024 | 34.22 | 34.85 | 34.22 | 34.58 | 34.58 | - |
13 May 2024 | 34.51 | 34.51 | 34.16 | 34.24 | 34.24 | - |
10 May 2024 | 34.10 | 34.79 | 34.10 | 34.48 | 34.48 | - |
09 May 2024 | 33.94 | 34.06 | 33.65 | 34.06 | 34.06 | - |
08 May 2024 | 34.10 | 34.40 | 34.00 | 34.05 | 34.05 | - |
07 May 2024 | 33.86 | 34.19 | 33.76 | 34.10 | 34.10 | - |
06 May 2024 | 33.46 | 33.89 | 33.46 | 33.85 | 33.85 | - |
03 May 2024 | 33.32 | 33.59 | 33.32 | 33.44 | 33.44 | - |
02 May 2024 | 32.79 | 33.39 | 32.79 | 33.28 | 33.28 | - |
30 Apr 2024 | 33.05 | 33.05 | 32.71 | 32.87 | 32.87 | - |
29 Apr 2024 | 33.13 | 33.13 | 32.83 | 33.02 | 33.02 | - |
26 Apr 2024 | 32.55 | 33.43 | 32.55 | 33.01 | 33.01 | - |
25 Apr 2024 | 31.98 | 33.52 | 31.98 | 32.56 | 32.56 | - |
24 Apr 2024 | 31.69 | 32.15 | 31.69 | 32.09 | 32.09 | - |
23 Apr 2024 | 32.33 | 32.39 | 31.82 | 31.84 | 31.84 | - |
22 Apr 2024 | 31.87 | 32.42 | 31.86 | 32.32 | 32.32 | - |
19 Apr 2024 | 30.81 | 32.03 | 30.81 | 31.89 | 31.89 | - |
18 Apr 2024 | 31.13 | 31.21 | 31.02 | 31.07 | 31.07 | - |
17 Apr 2024 | 30.84 | 31.38 | 30.84 | 30.95 | 30.95 | - |
16 Apr 2024 | 30.55 | 31.11 | 30.55 | 31.11 | 31.11 | - |
15 Apr 2024 | 31.49 | 31.86 | 30.73 | 30.73 | 30.73 | - |
12 Apr 2024 | 31.55 | 31.55 | 31.11 | 31.22 | 31.22 | - |
11 Apr 2024 | 31.16 | 31.48 | 31.03 | 31.48 | 31.48 | - |
10 Apr 2024 | 31.69 | 31.69 | 31.05 | 31.12 | 31.12 | - |
09 Apr 2024 | 31.48 | 31.62 | 31.42 | 31.58 | 31.58 | - |
08 Apr 2024 | 31.92 | 31.95 | 31.54 | 31.54 | 31.54 | - |
05 Apr 2024 | 31.51 | 32.01 | 31.51 | 31.95 | 31.95 | - |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 31.36 | 32.51 | 31.32 | 32.09 | 31.34 | 240 |
03 Apr 2024 | 31.09 | 31.62 | 31.09 | 31.36 | 30.63 | - |
02 Apr 2024 | 31.27 | 31.45 | 31.11 | 31.18 | 30.45 | - |
28 Mar 2024 | 31.19 | 31.23 | 30.83 | 30.87 | 30.15 | - |
27 Mar 2024 | 30.87 | 31.40 | 30.87 | 31.27 | 30.54 | - |
26 Mar 2024 | 31.07 | 31.07 | 30.48 | 30.82 | 30.10 | - |
25 Mar 2024 | 30.65 | 31.13 | 30.65 | 31.02 | 30.30 | 300 |
22 Mar 2024 | 30.50 | 30.73 | 30.47 | 30.68 | 29.96 | - |
21 Mar 2024 | 30.02 | 30.71 | 30.02 | 30.58 | 29.87 | - |
20 Mar 2024 | 29.91 | 30.02 | 29.60 | 29.91 | 29.21 | - |
19 Mar 2024 | 29.16 | 30.03 | 28.95 | 29.96 | 29.26 | - |
18 Mar 2024 | 29.46 | 29.46 | 29.13 | 29.17 | 28.49 | - |
15 Mar 2024 | 29.30 | 29.69 | 29.23 | 29.31 | 28.62 | - |
14 Mar 2024 | 30.02 | 30.03 | 29.24 | 29.29 | 28.61 | - |
13 Mar 2024 | 31.21 | 31.45 | 30.02 | 30.02 | 29.32 | - |
12 Mar 2024 | 30.63 | 31.21 | 30.45 | 31.21 | 30.48 | - |
11 Mar 2024 | 30.81 | 30.81 | 30.27 | 30.54 | 29.83 | - |
08 Mar 2024 | 30.68 | 30.68 | 30.39 | 30.56 | 29.85 | - |
07 Mar 2024 | 29.57 | 30.72 | 29.38 | 30.70 | 29.98 | - |
06 Mar 2024 | 30.00 | 30.15 | 29.65 | 29.68 | 28.99 | - |
05 Mar 2024 | 30.49 | 30.49 | 29.87 | 29.87 | 29.17 | - |
04 Mar 2024 | 30.97 | 31.04 | 30.54 | 30.63 | 29.91 | - |
01 Mar 2024 | 31.06 | 31.06 | 30.59 | 31.01 | 30.29 | - |
29 Feb 2024 | 31.05 | 31.05 | 30.69 | 30.96 | 30.24 | 75 |
28 Feb 2024 | 30.57 | 31.04 | 30.57 | 31.01 | 30.29 | - |
27 Feb 2024 | 29.44 | 30.58 | 29.44 | 30.55 | 29.84 | - |
26 Feb 2024 | 29.69 | 30.00 | 29.46 | 29.50 | 28.81 | - |
23 Feb 2024 | 29.31 | 29.81 | 29.30 | 29.73 | 29.04 | - |
22 Feb 2024 | 29.46 | 29.72 | 29.26 | 29.37 | 28.68 | - |
21 Feb 2024 | 29.37 | 29.47 | 29.21 | 29.31 | 28.62 | - |
20 Feb 2024 | 29.10 | 29.52 | 29.10 | 29.32 | 28.63 | - |
19 Feb 2024 | 28.81 | 29.07 | 28.75 | 29.07 | 28.39 | - |
16 Feb 2024 | 28.82 | 29.05 | 28.71 | 28.80 | 28.13 | - |
15 Feb 2024 | 28.48 | 28.75 | 28.44 | 28.75 | 28.08 | - |
14 Feb 2024 | 28.77 | 28.77 | 28.34 | 28.42 | 27.76 | - |
13 Feb 2024 | 29.18 | 29.22 | 28.68 | 28.69 | 28.02 | 250 |
12 Feb 2024 | 29.34 | 29.63 | 29.17 | 29.20 | 28.52 | - |
09 Feb 2024 | 28.80 | 29.34 | 28.70 | 29.32 | 28.63 | - |
08 Feb 2024 | 29.15 | 29.28 | 28.67 | 28.69 | 28.02 | - |
07 Feb 2024 | 29.58 | 29.70 | 29.34 | 29.53 | 28.84 | - |
06 Feb 2024 | 29.72 | 29.79 | 29.31 | 29.55 | 28.86 | - |
05 Feb 2024 | 29.79 | 29.95 | 29.60 | 29.65 | 28.96 | - |
02 Feb 2024 | 30.61 | 30.61 | 29.55 | 29.83 | 29.13 | - |
01 Feb 2024 | 33.40 | 33.40 | 30.11 | 30.25 | 29.54 | - |
31 Jan 2024 | 33.40 | 33.69 | 33.23 | 33.56 | 32.78 | - |
30 Jan 2024 | 34.15 | 34.15 | 33.37 | 33.45 | 32.67 | - |
29 Jan 2024 | 33.82 | 34.17 | 33.31 | 34.17 | 33.37 | - |
26 Jan 2024 | 33.42 | 33.98 | 33.33 | 33.85 | 33.06 | - |
25 Jan 2024 | 33.72 | 33.77 | 33.24 | 33.50 | 32.72 | - |
24 Jan 2024 | 33.68 | 33.88 | 33.62 | 33.75 | 32.96 | - |
23 Jan 2024 | 33.20 | 33.47 | 32.96 | 33.47 | 32.69 | - |
22 Jan 2024 | 33.59 | 33.59 | 33.04 | 33.09 | 32.32 | - |
19 Jan 2024 | 34.33 | 34.40 | 33.38 | 33.61 | 32.82 | - |
18 Jan 2024 | 34.24 | 34.34 | 34.06 | 34.34 | 33.54 | - |
17 Jan 2024 | 34.35 | 34.41 | 34.01 | 34.18 | 33.38 | - |
16 Jan 2024 | 34.65 | 34.71 | 34.40 | 34.63 | 33.82 | - |
15 Jan 2024 | 34.82 | 35.26 | 34.77 | 34.80 | 33.99 | - |
12 Jan 2024 | 34.96 | 35.02 | 34.60 | 35.01 | 34.19 | - |
11 Jan 2024 | 34.71 | 34.82 | 34.48 | 34.78 | 33.97 | - |
10 Jan 2024 | 34.67 | 34.74 | 34.46 | 34.54 | 33.73 | - |
09 Jan 2024 | 35.17 | 35.17 | 34.51 | 34.74 | 33.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |