Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.79 | 31.44 | 30.55 | 30.93 | 30.93 | 947 |
02 May 2024 | 31.00 | 31.00 | 30.76 | 30.82 | 30.82 | 332 |
01 May 2024 | 30.35 | 30.71 | 30.27 | 30.69 | 30.69 | 840 |
30 Apr 2024 | 30.68 | 30.93 | 30.61 | 30.69 | 30.69 | 973 |
29 Apr 2024 | 30.67 | 30.99 | 30.59 | 30.86 | 30.86 | 1,958 |
29 Apr 2024 | 0.67 Dividend | |||||
26 Apr 2024 | 30.84 | 31.46 | 30.84 | 31.36 | 30.69 | 648 |
25 Apr 2024 | 30.57 | 31.02 | 30.52 | 31.02 | 30.36 | 1,777 |
24 Apr 2024 | 30.62 | 30.75 | 30.57 | 30.69 | 30.04 | 956 |
23 Apr 2024 | 30.40 | 30.64 | 30.36 | 30.57 | 29.92 | 524 |
22 Apr 2024 | 30.29 | 30.54 | 29.65 | 30.09 | 29.45 | 1,661 |
19 Apr 2024 | 29.99 | 30.46 | 29.99 | 30.38 | 29.73 | 253 |
18 Apr 2024 | 30.44 | 30.44 | 29.85 | 29.88 | 29.24 | 206 |
17 Apr 2024 | 30.28 | 30.30 | 29.90 | 30.07 | 29.43 | 882 |
16 Apr 2024 | 30.23 | 30.29 | 30.05 | 30.19 | 29.55 | 334 |
15 Apr 2024 | 30.61 | 30.90 | 30.26 | 30.26 | 29.62 | 267 |
12 Apr 2024 | 30.70 | 30.70 | 30.33 | 30.41 | 29.76 | 1,521 |
11 Apr 2024 | 30.95 | 30.95 | 30.56 | 30.79 | 30.13 | 956 |
10 Apr 2024 | 31.51 | 31.51 | 30.62 | 30.68 | 30.02 | 864 |
09 Apr 2024 | 31.93 | 32.18 | 31.64 | 31.78 | 31.10 | 2,841 |
08 Apr 2024 | 31.90 | 31.93 | 31.72 | 31.92 | 31.24 | 1,986 |
05 Apr 2024 | 31.17 | 31.97 | 31.16 | 31.86 | 31.18 | 972 |
04 Apr 2024 | 31.46 | 31.59 | 31.35 | 31.35 | 30.68 | 779 |
03 Apr 2024 | 31.10 | 31.53 | 31.10 | 31.43 | 30.76 | 1,610 |
02 Apr 2024 | 31.66 | 31.68 | 31.02 | 31.15 | 30.48 | 1,078 |
28 Mar 2024 | 31.07 | 31.42 | 31.04 | 31.40 | 30.73 | 478 |
27 Mar 2024 | 31.17 | 31.27 | 30.87 | 30.95 | 30.29 | 2,679 |
26 Mar 2024 | 30.98 | 30.98 | 30.87 | 30.91 | 30.25 | 138 |
25 Mar 2024 | 31.03 | 31.12 | 30.86 | 31.02 | 30.36 | 33,639 |
22 Mar 2024 | 31.38 | 31.49 | 30.86 | 30.97 | 30.31 | 3,775 |
21 Mar 2024 | 31.23 | 31.30 | 30.84 | 31.16 | 30.49 | 999 |
20 Mar 2024 | 30.81 | 31.21 | 30.81 | 31.12 | 30.46 | 2,729 |
19 Mar 2024 | 30.71 | 31.16 | 30.71 | 31.07 | 30.41 | 1,064 |
18 Mar 2024 | 30.76 | 31.05 | 30.70 | 30.82 | 30.16 | 1,143 |
15 Mar 2024 | 30.78 | 30.94 | 30.75 | 30.75 | 30.09 | 441 |
14 Mar 2024 | 30.94 | 31.00 | 30.76 | 30.80 | 30.14 | 635 |
13 Mar 2024 | 31.17 | 31.51 | 31.06 | 31.15 | 30.48 | 447 |
12 Mar 2024 | 30.92 | 31.18 | 30.76 | 30.98 | 30.32 | 1,135 |
11 Mar 2024 | 30.85 | 31.05 | 30.75 | 30.88 | 30.22 | 616 |
08 Mar 2024 | 30.83 | 30.91 | 30.59 | 30.71 | 30.05 | 47,855 |
07 Mar 2024 | 31.02 | 31.11 | 30.63 | 30.63 | 29.98 | 232 |
06 Mar 2024 | 29.76 | 31.05 | 29.76 | 30.54 | 29.89 | 1,441 |
05 Mar 2024 | 31.42 | 31.42 | 30.93 | 30.93 | 30.27 | 406 |
04 Mar 2024 | 31.16 | 31.55 | 30.90 | 31.45 | 30.78 | 394 |
01 Mar 2024 | 31.12 | 31.33 | 30.81 | 30.82 | 30.16 | 618 |
29 Feb 2024 | 31.72 | 31.78 | 31.14 | 31.39 | 30.72 | 815 |
28 Feb 2024 | 31.11 | 31.43 | 30.95 | 31.40 | 30.73 | 342 |
27 Feb 2024 | 31.23 | 31.40 | 30.98 | 31.30 | 30.63 | 679 |
26 Feb 2024 | 31.25 | 31.45 | 31.17 | 31.33 | 30.66 | 1,296 |
23 Feb 2024 | 31.42 | 31.42 | 31.28 | 31.30 | 30.63 | 231 |
22 Feb 2024 | 31.21 | 31.30 | 30.99 | 31.29 | 30.62 | 2,009 |
21 Feb 2024 | 30.39 | 31.64 | 30.39 | 31.33 | 30.66 | 1,062 |
20 Feb 2024 | 30.85 | 31.40 | 30.77 | 31.14 | 30.47 | 2,774 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.52 | 30.91 | 30.52 | 30.82 | 30.16 | 917 |
15 Feb 2024 | 31.00 | 31.06 | 30.46 | 30.48 | 29.83 | 1,042 |
14 Feb 2024 | 30.95 | 31.18 | 30.83 | 31.13 | 30.47 | 1,078 |
13 Feb 2024 | 30.35 | 30.89 | 30.30 | 30.89 | 30.23 | 750 |
12 Feb 2024 | 30.44 | 30.88 | 30.33 | 30.79 | 30.13 | 1,238 |
09 Feb 2024 | 29.74 | 30.62 | 29.63 | 30.62 | 29.97 | 4,053 |
08 Feb 2024 | 29.10 | 30.20 | 29.10 | 29.96 | 29.32 | 3,179 |
07 Feb 2024 | 27.81 | 28.16 | 27.73 | 28.02 | 27.42 | 656 |
06 Feb 2024 | 27.90 | 28.34 | 27.90 | 28.13 | 27.53 | 789 |
05 Feb 2024 | 27.88 | 27.99 | 27.53 | 27.87 | 27.27 | 2,365 |
02 Feb 2024 | 28.61 | 28.66 | 27.92 | 28.25 | 27.64 | 1,839 |
02 Feb 2024 | 0.67 Dividend | |||||
01 Feb 2024 | 28.81 | 29.14 | 28.69 | 29.07 | 27.79 | 1,907 |
31 Jan 2024 | 29.37 | 29.65 | 29.22 | 29.22 | 27.94 | 2,012 |
30 Jan 2024 | 29.32 | 29.50 | 29.19 | 29.43 | 28.14 | 1,923 |
29 Jan 2024 | 29.08 | 29.30 | 29.03 | 29.21 | 27.93 | 4,571 |
26 Jan 2024 | 29.01 | 29.19 | 28.86 | 29.04 | 27.76 | 261 |
25 Jan 2024 | 29.08 | 29.12 | 28.83 | 29.03 | 27.75 | 712 |
24 Jan 2024 | 29.89 | 29.90 | 28.87 | 28.87 | 27.60 | 2,458 |
23 Jan 2024 | 29.93 | 29.97 | 29.54 | 29.54 | 28.24 | 1,626 |
22 Jan 2024 | 29.83 | 30.06 | 29.70 | 29.80 | 28.49 | 2,078 |
19 Jan 2024 | 29.47 | 29.60 | 29.17 | 29.60 | 28.30 | 1,519 |
18 Jan 2024 | 29.54 | 29.59 | 29.22 | 29.31 | 28.02 | 477 |
17 Jan 2024 | 29.92 | 30.14 | 29.22 | 29.25 | 27.97 | 4,050 |
16 Jan 2024 | 30.04 | 30.58 | 30.01 | 30.09 | 28.77 | 2,455 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.88 | 31.06 | 30.76 | 30.81 | 29.46 | 692 |
11 Jan 2024 | 30.23 | 30.46 | 30.21 | 30.46 | 29.12 | 570 |
10 Jan 2024 | 30.11 | 30.46 | 30.11 | 30.46 | 29.12 | 1,047 |
09 Jan 2024 | 30.57 | 30.61 | 30.33 | 30.39 | 29.06 | 867 |
08 Jan 2024 | 30.38 | 30.62 | 30.33 | 30.57 | 29.23 | 777 |
05 Jan 2024 | 30.47 | 30.49 | 30.23 | 30.43 | 29.10 | 1,273 |
04 Jan 2024 | 30.52 | 30.64 | 30.31 | 30.41 | 29.07 | 695 |
03 Jan 2024 | 30.75 | 30.80 | 30.48 | 30.59 | 29.25 | 1,541 |
02 Jan 2024 | 30.54 | 30.84 | 30.47 | 30.78 | 29.43 | 1,360 |
29 Dec 2023 | 30.86 | 30.93 | 30.77 | 30.83 | 29.48 | 2,202 |
28 Dec 2023 | 30.78 | 31.11 | 30.77 | 30.93 | 29.57 | 1,493 |
27 Dec 2023 | 30.54 | 30.92 | 30.50 | 30.81 | 29.46 | 4,045 |
22 Dec 2023 | 30.97 | 31.03 | 30.70 | 30.81 | 29.46 | 316 |
21 Dec 2023 | 30.84 | 31.00 | 30.48 | 30.48 | 29.14 | 791 |
20 Dec 2023 | 31.00 | 31.19 | 30.95 | 31.04 | 29.68 | 750 |
19 Dec 2023 | 31.08 | 31.40 | 30.99 | 31.15 | 29.78 | 2,721 |
18 Dec 2023 | 31.03 | 31.07 | 30.71 | 30.95 | 29.60 | 2,281 |
15 Dec 2023 | 31.01 | 31.44 | 30.48 | 30.48 | 29.14 | 1,738 |
14 Dec 2023 | 31.67 | 31.72 | 30.96 | 31.17 | 29.80 | 5,139 |
13 Dec 2023 | 30.81 | 30.96 | 30.68 | 30.79 | 29.44 | 1,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |