Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 50 |
09 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 May 2024 | 2.4 Dividend | |||||
08 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 29.50 | - |
07 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.62 | - |
06 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.48 | - |
03 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 27.88 | - |
02 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 27.70 | - |
30 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 27.88 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.51 | - |
26 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.96 | - |
25 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.23 | - |
24 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.47 | - |
23 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 26.63 | - |
22 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.54 | - |
19 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.36 | - |
18 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.40 | - |
17 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.40 | - |
16 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 26.91 | - |
15 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.56 | - |
12 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.56 | - |
11 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.00 | - |
10 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 25.48 | - |
09 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 25.34 | - |
08 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 25.62 | - |
05 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 25.75 | - |
04 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.69 | - |
03 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.41 | - |
02 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.69 | - |
28 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.60 | - |
27 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 24.46 | - |
26 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24.55 | - |
25 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 24.64 | - |
22 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 24.51 | - |
21 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 24.83 | - |
20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.69 | - |
19 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.69 | - |
18 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.60 | - |
15 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 24.88 | - |
14 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.01 | - |
13 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 25.48 | - |
12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 24.97 | - |
11 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24.55 | - |
08 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 24.51 | - |
07 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.60 | - |
06 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 24.28 | - |
05 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 25.11 | - |
04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.89 | - |
01 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.43 | - |
29 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.17 | - |
28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.36 | - |
27 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 26.73 | - |
26 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 26.73 | - |
23 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.05 | - |
22 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.14 | - |
21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.82 | - |
20 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.96 | - |
19 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.23 | - |
16 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.56 | - |
15 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.51 | - |
14 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.51 | - |
13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.74 | - |
12 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.19 | - |
09 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.10 | - |
08 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 26.77 | - |
07 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.10 | - |
06 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.10 | - |
05 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 25.94 | - |
02 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.54 | - |
01 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 25.06 | - |
31 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 26.03 | - |
30 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 26.86 | - |
29 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.14 | - |
26 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.68 | - |
25 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 26.77 | - |
24 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.00 | - |
23 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.68 | - |
22 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 26.31 | - |
19 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 26.22 | - |
18 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 26.31 | - |
17 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.40 | - |
16 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.96 | - |
15 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.05 | - |
12 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.05 | - |
11 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 27.33 | - |
10 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.28 | - |
09 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.47 | - |
08 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.19 | - |
05 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.05 | - |
04 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 26.86 | - |
03 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.47 | - |
02 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 27.60 | - |
29 Dec 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 28.16 | - |
28 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 28.34 | - |
27 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 28.34 | - |
22 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 28.11 | - |
21 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 28.48 | - |
20 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 27.33 | - |
19 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 27.19 | - |
18 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 27.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |