Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.02 | 33.02 | 33.00 | 33.00 | 33.00 | 841 |
02 May 2024 | 32.45 | 33.64 | 32.45 | 33.64 | 33.64 | 250 |
30 Apr 2024 | 31.30 | 32.36 | 31.30 | 32.36 | 32.36 | 678 |
29 Apr 2024 | 29.36 | 30.40 | 29.36 | 30.40 | 30.40 | 180 |
26 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
25 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 135 |
24 Apr 2024 | 27.99 | 28.40 | 27.99 | 28.40 | 28.40 | 150 |
23 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 65 |
22 Apr 2024 | 27.67 | 27.69 | 27.67 | 27.69 | 27.69 | 150 |
19 Apr 2024 | 27.79 | 28.61 | 27.79 | 28.61 | 28.61 | 356 |
18 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
17 Apr 2024 | 26.69 | 27.20 | 26.61 | 27.20 | 27.20 | 88 |
16 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
15 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
12 Apr 2024 | 27.78 | 28.84 | 27.78 | 28.84 | 28.84 | 70 |
11 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 250 |
09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
05 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
04 Apr 2024 | 28.37 | 28.37 | 28.36 | 28.36 | 28.36 | 80 |
03 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
02 Apr 2024 | 29.02 | 29.02 | 28.87 | 28.87 | 28.87 | 145 |
28 Mar 2024 | 28.89 | 29.79 | 28.89 | 29.79 | 29.79 | 50 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | -0.16 | - |
26 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | -0.16 | 155 |
25 Mar 2024 | 29.79 | 29.79 | 28.97 | 28.97 | -0.16 | 190 |
22 Mar 2024 | 29.54 | 30.45 | 29.54 | 30.40 | -0.16 | 1,506 |
21 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | -0.16 | - |
20 Mar 2024 | 29.26 | 29.28 | 29.26 | 29.28 | -0.16 | - |
19 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.16 | - |
18 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.16 | - |
15 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.16 | - |
14 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -0.15 | - |
13 Mar 2024 | 28.28 | 28.28 | 28.25 | 28.25 | -0.15 | 150 |
12 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | -0.16 | - |
11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -0.16 | - |
08 Mar 2024 | 30.00 | 30.25 | 30.00 | 30.25 | -0.16 | 70 |
07 Mar 2024 | 29.90 | 29.92 | 29.90 | 29.92 | -0.16 | 60 |
06 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | -0.16 | - |
05 Mar 2024 | 29.85 | 29.92 | 29.85 | 29.92 | -0.16 | 200 |
04 Mar 2024 | 29.62 | 30.52 | 29.62 | 30.44 | -0.16 | 170 |
01 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16 | - |
29 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | -0.16 | - |
28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.16 | - |
27 Feb 2024 | 30.98 | 31.91 | 30.98 | 31.91 | -0.17 | 600 |
26 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | -0.17 | - |
23 Feb 2024 | 29.72 | 30.62 | 29.72 | 30.62 | -0.16 | 60 |
22 Feb 2024 | 29.73 | 30.60 | 29.73 | 30.60 | -0.16 | 50 |
21 Feb 2024 | 29.94 | 30.82 | 29.94 | 30.82 | -0.17 | 1,291 |
20 Feb 2024 | 30.84 | 30.90 | 30.84 | 30.90 | -0.17 | 745 |
19 Feb 2024 | 30.70 | 33.13 | 29.91 | 33.13 | -0.18 | 3,446 |
16 Feb 2024 | 29.75 | 30.60 | 29.75 | 30.60 | -0.16 | 100 |
15 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -0.16 | - |
14 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -0.16 | - |
13 Feb 2024 | 28.81 | 28.81 | 28.72 | 28.72 | -0.15 | 108 |
12 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -0.15 | - |
09 Feb 2024 | 28.40 | 29.36 | 28.40 | 29.36 | -0.16 | 115 |
08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | -0.15 | - |
07 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | -0.15 | - |
06 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -0.15 | - |
05 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | -0.15 | - |
02 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -0.15 | - |
01 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | -0.15 | 150 |
31 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | -0.15 | - |
30 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | -0.14 | - |
29 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | -0.14 | - |
26 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -0.14 | - |
25 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -0.14 | - |
24 Jan 2024 | 26.62 | 27.40 | 26.62 | 26.66 | -0.14 | 358 |
23 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | -0.15 | - |
22 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -0.14 | - |
19 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -0.14 | - |
18 Jan 2024 | 26.27 | 26.60 | 26.27 | 26.60 | -0.14 | 120 |
17 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | -0.14 | - |
16 Jan 2024 | 27.95 | 28.10 | 27.95 | 28.10 | -0.15 | 500 |
15 Jan 2024 | 28.00 | 28.00 | 27.90 | 27.90 | -0.15 | 800 |
12 Jan 2024 | 27.95 | 28.05 | 27.95 | 28.05 | -0.15 | - |
11 Jan 2024 | 27.75 | 28.40 | 27.75 | 28.40 | -0.15 | 470 |
10 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -0.14 | - |
09 Jan 2024 | 25.72 | 25.77 | 25.30 | 25.30 | -0.14 | 650 |
08 Jan 2024 | 25.17 | 25.86 | 25.17 | 25.86 | -0.14 | 400 |
05 Jan 2024 | 25.03 | 25.85 | 25.03 | 25.85 | -0.14 | 200 |
04 Jan 2024 | 25.19 | 25.19 | 25.03 | 25.03 | -0.13 | 4 |
03 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | -0.13 | - |
02 Jan 2024 | 24.46 | 24.48 | 24.46 | 24.48 | -0.13 | 1 |
29 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | -0.13 | - |
28 Dec 2023 | 24.37 | 24.37 | 24.37 | 24.37 | -0.13 | - |
27 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | -0.13 | 1 |
22 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | -0.13 | - |
21 Dec 2023 | 24.07 | 24.62 | 23.85 | 24.62 | -0.13 | 585 |
20 Dec 2023 | 24.47 | 24.52 | 24.47 | 24.52 | -0.13 | 100 |
19 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | -0.13 | - |
18 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | -0.14 | - |
15 Dec 2023 | 25.30 | 25.45 | 25.30 | 25.45 | -0.14 | 5 |
14 Dec 2023 | 25.91 | 25.91 | 25.82 | 25.82 | -0.14 | 60 |
13 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | -0.14 | - |
12 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | -0.14 | - |
11 Dec 2023 | 26.04 | 26.04 | 25.94 | 25.94 | -0.14 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |