Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
30 Apr 2024 | 31.63 | 31.63 | 31.23 | 31.23 | 31.23 | 400 |
29 Apr 2024 | 29.23 | 30.60 | 29.23 | 30.60 | 30.60 | 559 |
26 Apr 2024 | 29.63 | 29.94 | 29.42 | 29.94 | 29.94 | 500 |
25 Apr 2024 | 28.30 | 28.92 | 28.30 | 28.92 | 28.92 | 340 |
24 Apr 2024 | 28.20 | 28.20 | 28.08 | 28.08 | 28.08 | 81 |
23 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
22 Apr 2024 | 27.86 | 28.02 | 27.86 | 28.02 | 28.02 | 96 |
19 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
18 Apr 2024 | 27.37 | 27.81 | 27.37 | 27.81 | 27.81 | 180 |
17 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 Apr 2024 | 27.63 | 28.10 | 27.63 | 28.10 | 28.10 | 480 |
12 Apr 2024 | 28.01 | 28.74 | 28.01 | 28.06 | 28.06 | 829 |
11 Apr 2024 | 27.29 | 27.29 | 27.06 | 27.06 | 27.06 | 115 |
10 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
05 Apr 2024 | 28.29 | 28.78 | 28.29 | 28.78 | 28.78 | 301 |
04 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
03 Apr 2024 | 28.45 | 28.95 | 28.45 | 28.95 | 28.95 | 30 |
02 Apr 2024 | 28.27 | 28.34 | 28.27 | 28.30 | 28.30 | 100 |
28 Mar 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 29.16 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07 | - |
26 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | -0.07 | - |
25 Mar 2024 | 29.15 | 29.15 | 28.92 | 28.92 | -0.07 | 40 |
22 Mar 2024 | 29.70 | 29.85 | 29.70 | 29.85 | -0.07 | - |
21 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07 | - |
20 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -0.07 | - |
19 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | -0.07 | - |
18 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.07 | - |
15 Mar 2024 | 29.57 | 30.15 | 29.57 | 30.15 | -0.07 | 100 |
14 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07 | - |
13 Mar 2024 | 28.43 | 29.08 | 28.43 | 29.08 | -0.07 | 38 |
12 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | -0.07 | - |
11 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | -0.07 | - |
08 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07 | - |
07 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -0.07 | - |
06 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07 | - |
05 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07 | - |
04 Mar 2024 | 30.02 | 30.02 | 29.93 | 29.93 | -0.07 | 163 |
01 Mar 2024 | 30.26 | 31.19 | 30.26 | 31.19 | -0.07 | 903 |
29 Feb 2024 | 30.53 | 30.53 | 30.49 | 30.49 | -0.07 | 154 |
28 Feb 2024 | 31.20 | 31.29 | 31.12 | 31.29 | -0.07 | 594 |
27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -0.07 | - |
26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | -0.07 | - |
23 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | -0.07 | - |
22 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -0.07 | - |
21 Feb 2024 | 30.40 | 30.71 | 30.40 | 30.71 | -0.07 | 85 |
20 Feb 2024 | 30.93 | 30.93 | 30.90 | 30.90 | -0.07 | 1,922 |
19 Feb 2024 | 29.67 | 33.00 | 29.67 | 33.00 | -0.08 | 2,993 |
16 Feb 2024 | 30.05 | 31.24 | 30.05 | 31.24 | -0.07 | 428 |
15 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.07 | - |
14 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.07 | - |
13 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | -0.07 | - |
12 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -0.07 | - |
09 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | -0.07 | - |
08 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.07 | - |
07 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -0.07 | - |
06 Feb 2024 | 27.96 | 28.43 | 27.96 | 28.43 | -0.07 | 14 |
05 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | -0.07 | - |
02 Feb 2024 | 27.98 | 28.63 | 27.69 | 28.63 | -0.07 | 869 |
01 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | -0.07 | - |
31 Jan 2024 | 27.51 | 27.99 | 27.51 | 27.99 | -0.07 | 80 |
30 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | -0.06 | - |
29 Jan 2024 | 26.92 | 27.64 | 26.92 | 27.64 | -0.06 | 343 |
26 Jan 2024 | 26.60 | 26.60 | 26.33 | 26.33 | -0.06 | - |
25 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | -0.06 | - |
24 Jan 2024 | 27.01 | 27.09 | 27.01 | 27.09 | -0.06 | 152 |
23 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -0.06 | - |
22 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -0.06 | - |
19 Jan 2024 | 26.74 | 27.22 | 26.74 | 26.87 | -0.06 | 142 |
18 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | -0.06 | - |
17 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -0.06 | - |
16 Jan 2024 | 28.01 | 28.39 | 28.01 | 28.39 | -0.07 | 1,150 |
15 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | -0.07 | - |
12 Jan 2024 | 28.08 | 28.50 | 28.08 | 28.48 | -0.07 | 4,525 |
11 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -0.07 | - |
10 Jan 2024 | 27.17 | 27.59 | 27.12 | 27.59 | -0.06 | 358 |
09 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | -0.06 | - |
08 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | -0.06 | - |
05 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | -0.06 | - |
04 Jan 2024 | 25.39 | 25.68 | 25.39 | 25.68 | -0.06 | 119 |
03 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | -0.06 | - |
02 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | -0.06 | - |
29 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | -0.06 | - |
28 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | -0.06 | - |
27 Dec 2023 | 24.24 | 24.70 | 24.24 | 24.70 | -0.06 | 89 |
22 Dec 2023 | 24.30 | 24.69 | 24.30 | 24.35 | -0.06 | 1,000 |
21 Dec 2023 | 24.01 | 24.05 | 24.01 | 24.05 | -0.06 | 120 |
20 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | -0.06 | - |
19 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | -0.06 | - |
18 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | -0.06 | - |
15 Dec 2023 | 25.52 | 25.52 | 24.98 | 24.98 | -0.06 | - |
14 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | -0.06 | - |
13 Dec 2023 | 25.56 | 26.00 | 25.56 | 26.00 | -0.06 | 42 |
12 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | -0.06 | - |
11 Dec 2023 | 25.96 | 26.48 | 25.96 | 26.48 | -0.06 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |