Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 177 |
08 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
07 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
06 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
03 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 May 2024 | 28.02 | 28.02 | 27.00 | 27.00 | 27.00 | 177 |
30 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
29 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
26 Apr 2024 | 30.07 | 30.13 | 30.07 | 30.13 | 30.13 | 7 |
25 Apr 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 50 |
24 Apr 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 29.85 | 1 |
23 Apr 2024 | 30.32 | 30.32 | 30.25 | 30.25 | 30.25 | 5 |
22 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
19 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
19 Apr 2024 | 0.25 Dividend | |||||
18 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.83 | - |
17 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.21 | - |
16 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.91 | - |
15 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.26 | - |
12 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.89 | - |
11 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.22 | - |
10 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.72 | - |
09 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.89 | - |
08 Apr 2024 | 32.87 | 32.87 | 32.64 | 32.64 | 32.37 | 65 |
05 Apr 2024 | 32.76 | 32.94 | 32.35 | 32.94 | 32.66 | 570 |
04 Apr 2024 | 32.33 | 32.62 | 32.08 | 32.62 | 32.35 | 105 |
03 Apr 2024 | 32.65 | 32.65 | 32.58 | 32.58 | 32.30 | 10 |
02 Apr 2024 | 32.90 | 32.90 | 32.51 | 32.51 | 32.24 | 1,000 |
28 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.70 | - |
27 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.93 | - |
26 Mar 2024 | 31.73 | 31.73 | 30.46 | 30.80 | 30.54 | 1,000 |
25 Mar 2024 | 30.75 | 30.75 | 30.72 | 30.72 | 30.46 | 40 |
22 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.86 | - |
21 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.56 | - |
20 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.08 | - |
19 Mar 2024 | 29.56 | 30.25 | 29.56 | 30.25 | 30.00 | 15 |
18 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.01 | - |
15 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.40 | - |
14 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.34 | - |
13 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.40 | - |
12 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.15 | - |
11 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.76 | - |
08 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.71 | - |
07 Mar 2024 | 27.90 | 28.07 | 27.90 | 28.07 | 27.83 | - |
06 Mar 2024 | 27.89 | 28.26 | 27.89 | 28.26 | 28.03 | 90 |
05 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - |
04 Mar 2024 | 27.85 | 28.04 | 27.84 | 28.04 | 27.81 | 38 |
01 Mar 2024 | 27.42 | 27.68 | 27.42 | 27.68 | 27.45 | 100 |
29 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.25 | - |
28 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.49 | - |
27 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.89 | - |
26 Feb 2024 | 27.55 | 27.55 | 27.47 | 27.47 | 27.24 | 255 |
23 Feb 2024 | 27.75 | 28.02 | 27.75 | 28.02 | 27.79 | 65 |
22 Feb 2024 | 28.34 | 28.35 | 28.34 | 28.35 | 28.12 | 120 |
21 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.24 | - |
20 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.86 | - |
19 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.87 | - |
16 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.62 | - |
15 Feb 2024 | 27.61 | 28.47 | 27.60 | 28.47 | 28.23 | 541 |
14 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - |
13 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.88 | - |
12 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.28 | - |
09 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.87 | - |
08 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.93 | - |
07 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.29 | 15 |
06 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | - |
05 Feb 2024 | 27.86 | 27.92 | 27.86 | 27.92 | 27.69 | 15 |
02 Feb 2024 | 28.23 | 28.57 | 28.23 | 28.57 | 28.33 | 15 |
01 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.62 | - |
31 Jan 2024 | 29.73 | 29.73 | 29.57 | 29.57 | 29.32 | 600 |
30 Jan 2024 | 29.27 | 29.27 | 29.19 | 29.19 | 28.95 | 80 |
29 Jan 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.17 | - |
26 Jan 2024 | 29.34 | 29.44 | 29.34 | 29.44 | 29.20 | - |
25 Jan 2024 | 28.65 | 29.03 | 28.65 | 29.03 | 28.79 | 150 |
24 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.14 | - |
23 Jan 2024 | 27.98 | 28.52 | 27.98 | 28.52 | 28.29 | - |
22 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.48 | - |
19 Jan 2024 | 28.03 | 28.38 | 28.03 | 28.38 | 28.14 | 65 |
19 Jan 2024 | 0.25 Dividend | |||||
18 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.60 | - |
17 Jan 2024 | 28.55 | 28.55 | 28.51 | 28.51 | 28.03 | 10 |
16 Jan 2024 | 29.57 | 29.57 | 29.36 | 29.36 | 28.86 | - |
15 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.44 | - |
12 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.44 | - |
11 Jan 2024 | 29.50 | 29.86 | 29.50 | 29.61 | 29.11 | 250 |
10 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 29.69 | 2,185 |
09 Jan 2024 | 30.60 | 30.98 | 30.60 | 30.98 | 30.45 | 85 |
08 Jan 2024 | 31.16 | 31.20 | 30.57 | 31.00 | 30.46 | 360 |
05 Jan 2024 | 30.95 | 31.34 | 30.95 | 31.34 | 30.81 | 11 |
04 Jan 2024 | 33.44 | 33.44 | 32.00 | 32.00 | 31.45 | 50 |
03 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.18 | - |
02 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.79 | - |
29 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 31.87 | - |
28 Dec 2023 | 33.26 | 33.26 | 32.97 | 32.97 | 32.40 | 70 |
27 Dec 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 32.99 | - |
22 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 31.91 | - |
21 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 31.77 | - |
20 Dec 2023 | 32.67 | 33.06 | 32.63 | 33.06 | 32.49 | 155 |
19 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 31.86 | - |
18 Dec 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 31.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |