Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
02 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
30 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
26 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
25 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
24 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
23 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
22 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
18 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
17 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
16 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
15 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
12 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
11 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
10 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
09 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
05 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
04 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
03 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
02 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
28 Mar 2024 | 29.05 | 29.66 | 29.05 | 29.66 | 29.66 | 100 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | -0.05 | - |
26 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05 | - |
25 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | -0.05 | - |
22 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | -0.05 | - |
21 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | -0.05 | - |
20 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -0.05 | - |
19 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -0.05 | - |
18 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | -0.05 | 30 |
15 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | -0.05 | - |
14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -0.05 | - |
13 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -0.05 | - |
12 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05 | - |
11 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -0.05 | - |
08 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -0.05 | - |
07 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.05 | - |
06 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | -0.05 | - |
05 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | -0.05 | - |
04 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | -0.05 | - |
01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -0.05 | - |
29 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.05 | - |
28 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -0.05 | - |
27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -0.05 | - |
26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | -0.05 | - |
23 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | -0.05 | - |
22 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -0.05 | - |
21 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | -0.05 | - |
20 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | -0.05 | 20 |
19 Feb 2024 | 30.18 | 31.63 | 30.18 | 31.63 | -0.05 | 800 |
16 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | -0.05 | - |
15 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | -0.05 | - |
14 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | -0.05 | - |
13 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -0.05 | - |
12 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | -0.05 | - |
09 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | -0.05 | - |
08 Feb 2024 | 29.03 | 29.03 | 28.94 | 28.94 | -0.05 | 150 |
07 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | -0.05 | - |
06 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -0.05 | - |
05 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | -0.05 | - |
02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -0.05 | - |
01 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.05 | - |
31 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | -0.05 | - |
30 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | -0.05 | - |
29 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | -0.04 | - |
26 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | -0.04 | - |
25 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | -0.04 | - |
24 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -0.05 | - |
23 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | -0.05 | - |
22 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -0.04 | - |
19 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -0.04 | - |
18 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -0.04 | - |
17 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -0.04 | - |
16 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | -0.05 | - |
15 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | -0.05 | - |
12 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | -0.05 | - |
11 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -0.05 | - |
10 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | -0.05 | - |
09 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | -0.04 | - |
08 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04 | - |
05 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04 | - |
04 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04 | - |
03 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | -0.04 | - |
02 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04 | - |
29 Dec 2023 | 24.53 | 24.66 | 24.53 | 24.66 | -0.04 | - |
28 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | -0.04 | - |
27 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04 | - |
22 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | -0.04 | - |
21 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | -0.04 | - |
20 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | -0.04 | - |
19 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | -0.04 | - |
18 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | -0.04 | - |
15 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04 | - |
14 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | -0.04 | - |
13 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04 | - |
12 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | -0.04 | - |
11 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |