Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
02 May 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
30 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
30 Apr 2024 | 0.42 Dividend | |||||
29 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.32 | - |
26 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.32 | - |
25 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.50 | - |
24 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.25 | - |
23 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.92 | - |
22 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.48 | - |
19 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.26 | - |
18 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.51 | - |
17 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.04 | - |
16 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.55 | - |
15 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.69 | - |
12 Apr 2024 | 31.25 | 31.25 | 31.10 | 31.10 | 30.70 | 50 |
11 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.98 | - |
10 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.77 | - |
09 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.69 | - |
08 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.84 | - |
05 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.04 | - |
04 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.71 | - |
03 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.96 | - |
02 Apr 2024 | 33.06 | 33.26 | 33.06 | 33.26 | 32.83 | 60 |
28 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.59 | - |
27 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.71 | - |
26 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.06 | - |
25 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.95 | - |
22 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.44 | - |
21 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.46 | - |
20 Mar 2024 | 30.71 | 31.90 | 30.71 | 31.90 | 31.49 | 160 |
19 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.47 | - |
18 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.32 | - |
15 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.97 | - |
14 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.91 | - |
13 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.65 | - |
12 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.92 | - |
11 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.83 | - |
08 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.45 | - |
07 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.23 | - |
06 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.50 | - |
05 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.91 | - |
04 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.67 | - |
01 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.57 | - |
29 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.92 | - |
28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.13 | - |
27 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.56 | - |
26 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.26 | - |
23 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.26 | - |
22 Feb 2024 | 28.85 | 28.88 | 28.85 | 28.88 | 28.51 | 111 |
21 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.56 | - |
20 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.79 | - |
19 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.82 | - |
16 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
15 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.73 | - |
14 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.27 | - |
13 Feb 2024 | 29.80 | 29.80 | 29.37 | 29.37 | 28.99 | 750 |
12 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.72 | - |
09 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.64 | - |
08 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.57 | - |
07 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.82 | - |
06 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.88 | - |
05 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.45 | 200 |
02 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.31 | - |
01 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.83 | - |
31 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.15 | - |
30 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.68 | - |
30 Jan 2024 | 0.42 Dividend | |||||
29 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.04 | - |
26 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.03 | - |
25 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.06 | - |
24 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.62 | - |
23 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.52 | - |
22 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.06 | - |
19 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.21 | - |
18 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.25 | - |
17 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 27.77 | - |
16 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.06 | - |
15 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.81 | - |
12 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.81 | - |
11 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.54 | - |
10 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.58 | - |
09 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 29.76 | - |
08 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.54 | - |
05 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
04 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.57 | - |
03 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.68 | - |
02 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.44 | - |
29 Dec 2023 | 30.26 | 30.28 | 30.26 | 30.28 | 29.48 | - |
28 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.40 | - |
27 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 29.47 | - |
22 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.01 | - |
21 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 28.80 | - |
20 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.74 | - |
19 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.27 | - |
18 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 29.90 | - |
15 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.74 | - |
14 Dec 2023 | 28.91 | 30.95 | 28.91 | 30.95 | 30.14 | 230 |
13 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.39 | - |
12 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 26.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |