Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 1,021 |
02 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1,270 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 26.95 | 26.95 | 26.67 | 26.67 | 26.67 | 2,421 |
25 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 330 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 136 |
19 Apr 2024 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 588 |
18 Apr 2024 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | 4,655 |
17 Apr 2024 | 28.40 | 28.40 | 27.30 | 27.30 | 27.30 | 7,544 |
16 Apr 2024 | 27.85 | 28.05 | 27.85 | 28.00 | 28.00 | 4,922 |
15 Apr 2024 | 28.75 | 28.75 | 28.40 | 28.57 | 28.57 | 4,836 |
15 Apr 2024 | 1.1 Dividend | |||||
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | 437 |
10 Apr 2024 | 30.55 | 30.55 | 30.40 | 30.50 | 30.50 | 3,661 |
09 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 190 |
08 Apr 2024 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | 652 |
05 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 153 |
04 Apr 2024 | 31.45 | 31.75 | 31.40 | 31.45 | 31.45 | 16,250 |
03 Apr 2024 | 31.00 | 32.00 | 31.00 | 31.15 | 31.15 | 96,708 |
02 Apr 2024 | 30.15 | 30.15 | 29.78 | 29.78 | 29.78 | 463 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 29.14 | 29.28 | 29.14 | 29.24 | 29.24 | 5,025 |
26 Mar 2024 | 28.48 | 29.28 | 28.48 | 29.28 | 29.28 | 3,389 |
25 Mar 2024 | 28.74 | 28.92 | 28.74 | 28.90 | 28.90 | 281 |
22 Mar 2024 | 29.48 | 29.48 | 28.82 | 29.02 | 29.02 | 5,943 |
21 Mar 2024 | 27.96 | 29.00 | 27.96 | 29.00 | 29.00 | 11,309 |
20 Mar 2024 | 28.00 | 28.04 | 27.50 | 27.97 | 27.97 | 6,028 |
19 Mar 2024 | 27.98 | 28.34 | 27.60 | 27.60 | 27.60 | 9,144 |
18 Mar 2024 | 25.64 | 26.10 | 25.64 | 26.10 | 26.10 | 1,631 |
15 Mar 2024 | 26.58 | 26.80 | 26.02 | 26.06 | 26.06 | 13,869 |
14 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 85 |
13 Mar 2024 | 26.88 | 26.94 | 26.76 | 26.81 | 26.81 | 7,599 |
12 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 259 |
11 Mar 2024 | 26.54 | 26.56 | 26.18 | 26.33 | 26.33 | 16,031 |
08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,160 |
07 Mar 2024 | 27.30 | 27.30 | 26.72 | 26.72 | 26.72 | 2,176 |
06 Mar 2024 | 26.82 | 27.00 | 26.68 | 27.00 | 27.00 | 7,547 |
05 Mar 2024 | 26.58 | 27.12 | 26.58 | 26.96 | 26.96 | 3,135 |
04 Mar 2024 | 26.92 | 27.02 | 26.92 | 27.02 | 27.02 | 1,454 |
01 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 424 |
29 Feb 2024 | 27.48 | 27.48 | 27.47 | 27.47 | 27.47 | 4,102 |
28 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 4,357 |
27 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 471 |
26 Feb 2024 | 26.78 | 27.04 | 26.78 | 27.02 | 27.02 | 9,006 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1,162 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 27.80 | 28.30 | 27.70 | 27.72 | 27.72 | 108,409 |
16 Feb 2024 | 25.13 | 25.13 | 25.02 | 25.13 | 25.13 | 4,385 |
15 Feb 2024 | 24.12 | 24.32 | 24.12 | 24.32 | 24.32 | 3,611 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1,048 |
09 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 876 |
08 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1,040 |
07 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 525 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 211 |
31 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 130 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 24.78 | 24.78 | 24.66 | 24.66 | 24.66 | 516 |
26 Jan 2024 | 25.22 | 25.22 | 25.14 | 25.14 | 25.14 | 918 |
25 Jan 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 65 |
24 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1 |
23 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 203 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 26.28 | 26.28 | 25.72 | 25.74 | 25.74 | 6,546 |
18 Jan 2024 | 26.02 | 26.02 | 25.88 | 25.88 | 25.88 | 15,355 |
17 Jan 2024 | 25.66 | 26.00 | 25.66 | 25.74 | 25.74 | 22,567 |
16 Jan 2024 | 25.64 | 25.74 | 25.64 | 25.66 | 25.66 | 1,424 |
15 Jan 2024 | 25.88 | 25.88 | 25.50 | 25.52 | 25.52 | 1,682 |
12 Jan 2024 | 25.60 | 26.28 | 25.60 | 25.70 | 25.70 | 6,541 |
11 Jan 2024 | 25.70 | 25.70 | 24.88 | 24.88 | 24.88 | 5,705 |
10 Jan 2024 | 25.66 | 25.70 | 25.62 | 25.62 | 25.62 | 5,635 |
09 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,061 |
08 Jan 2024 | 24.60 | 25.82 | 24.60 | 25.82 | 25.82 | 8,452 |
05 Jan 2024 | 25.32 | 25.32 | 24.94 | 24.94 | 24.94 | 3,971 |
04 Jan 2024 | 25.96 | 25.96 | 25.30 | 25.30 | 25.30 | 35,377 |
03 Jan 2024 | 25.10 | 25.48 | 25.10 | 25.14 | 25.14 | 13,160 |
02 Jan 2024 | 26.06 | 26.46 | 24.98 | 25.54 | 25.54 | 20,986 |
29 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 208 |
28 Dec 2023 | 25.80 | 25.80 | 25.70 | 25.74 | 25.74 | 9,615 |
27 Dec 2023 | 26.18 | 26.18 | 25.62 | 25.72 | 25.72 | 3,983 |
22 Dec 2023 | 25.94 | 25.96 | 25.48 | 25.87 | 25.87 | 6,784 |
21 Dec 2023 | 27.20 | 27.20 | 26.30 | 26.30 | 26.30 | 12,980 |
20 Dec 2023 | 28.24 | 28.24 | 27.24 | 27.54 | 27.54 | 20,703 |
19 Dec 2023 | 27.68 | 28.30 | 27.62 | 27.85 | 27.85 | 12,234 |
18 Dec 2023 | 27.88 | 27.88 | 27.36 | 27.68 | 27.68 | 2,764 |
15 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2,440 |
14 Dec 2023 | 28.12 | 28.46 | 27.82 | 27.82 | 27.82 | 18,755 |
13 Dec 2023 | 27.86 | 28.42 | 27.80 | 28.40 | 28.40 | 7,544 |
12 Dec 2023 | 27.20 | 27.70 | 27.14 | 27.20 | 27.20 | 52,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |