Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.42 | 26.85 | 26.42 | 26.57 | 26.57 | 400 |
02 May 2024 | 27.95 | 28.01 | 27.19 | 27.19 | 27.19 | - |
30 Apr 2024 | 28.45 | 28.45 | 27.89 | 28.08 | 28.08 | - |
29 Apr 2024 | 28.38 | 28.77 | 28.37 | 28.66 | 28.66 | - |
26 Apr 2024 | 28.15 | 28.15 | 28.11 | 28.11 | 28.11 | - |
25 Apr 2024 | 28.61 | 28.61 | 28.39 | 28.43 | 28.43 | - |
24 Apr 2024 | 28.68 | 28.94 | 28.67 | 28.81 | 28.81 | - |
23 Apr 2024 | 28.32 | 28.76 | 28.29 | 28.72 | 28.72 | - |
22 Apr 2024 | 28.48 | 28.92 | 28.48 | 28.92 | 28.92 | 250 |
19 Apr 2024 | 28.42 | 28.53 | 28.42 | 28.53 | 28.53 | - |
18 Apr 2024 | 28.29 | 28.69 | 28.27 | 28.56 | 28.56 | - |
17 Apr 2024 | 28.81 | 29.17 | 28.71 | 28.71 | 28.71 | 40 |
16 Apr 2024 | 28.85 | 29.18 | 28.85 | 29.13 | 29.13 | - |
15 Apr 2024 | 29.27 | 29.41 | 28.91 | 28.91 | 28.91 | - |
12 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Apr 2024 | 29.93 | 30.16 | 29.90 | 29.90 | 29.90 | - |
10 Apr 2024 | 30.06 | 30.06 | 29.73 | 29.73 | 29.73 | - |
09 Apr 2024 | 29.47 | 29.88 | 29.47 | 29.88 | 29.88 | - |
08 Apr 2024 | 29.59 | 29.62 | 29.59 | 29.62 | 29.62 | - |
05 Apr 2024 | 29.31 | 29.53 | 29.31 | 29.53 | 29.53 | 400 |
04 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Apr 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.76 | - |
02 Apr 2024 | 29.83 | 29.83 | 29.68 | 29.68 | 29.68 | 85 |
28 Mar 2024 | 30.76 | 30.76 | 30.52 | 30.52 | 30.52 | - |
27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.02 | - |
25 Mar 2024 | 30.14 | 30.16 | 30.12 | 30.12 | 29.96 | - |
22 Mar 2024 | 30.74 | 30.78 | 30.22 | 30.30 | 30.14 | - |
21 Mar 2024 | 30.36 | 30.56 | 30.36 | 30.56 | 30.40 | - |
20 Mar 2024 | 30.32 | 30.58 | 30.32 | 30.36 | 30.20 | - |
19 Mar 2024 | 30.24 | 30.44 | 30.24 | 30.44 | 30.28 | - |
18 Mar 2024 | 30.10 | 30.36 | 30.10 | 30.36 | 30.20 | - |
15 Mar 2024 | 30.16 | 30.22 | 30.16 | 30.22 | 30.06 | - |
14 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
13 Mar 2024 | 30.62 | 31.06 | 30.52 | 31.02 | 30.86 | - |
12 Mar 2024 | 30.52 | 30.78 | 30.50 | 30.68 | 30.52 | - |
11 Mar 2024 | 30.60 | 30.88 | 30.60 | 30.88 | 30.72 | - |
08 Mar 2024 | 30.30 | 30.92 | 30.30 | 30.82 | 30.66 | - |
07 Mar 2024 | 30.38 | 30.64 | 30.38 | 30.52 | 30.36 | - |
06 Mar 2024 | 30.42 | 30.74 | 30.42 | 30.58 | 30.42 | - |
05 Mar 2024 | 30.38 | 30.66 | 30.38 | 30.56 | 30.40 | - |
04 Mar 2024 | 30.40 | 30.60 | 30.08 | 30.60 | 30.44 | - |
01 Mar 2024 | 30.06 | 30.18 | 30.06 | 30.18 | 30.02 | - |
29 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.32 | - |
28 Feb 2024 | 30.86 | 30.86 | 30.72 | 30.72 | 30.56 | - |
27 Feb 2024 | 30.80 | 30.86 | 30.80 | 30.80 | 30.64 | - |
26 Feb 2024 | 31.06 | 31.30 | 31.00 | 31.12 | 30.96 | - |
23 Feb 2024 | 30.82 | 31.00 | 30.82 | 31.00 | 30.84 | - |
22 Feb 2024 | 30.38 | 30.74 | 30.22 | 30.74 | 30.58 | - |
21 Feb 2024 | 30.98 | 30.98 | 30.84 | 30.84 | 30.68 | - |
20 Feb 2024 | 30.88 | 31.18 | 30.80 | 31.16 | 30.99 | - |
19 Feb 2024 | 30.94 | 30.98 | 30.94 | 30.98 | 30.82 | - |
16 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.03 | - |
15 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | - |
14 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.92 | - |
13 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.72 | - |
12 Feb 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 30.02 | 75 |
09 Feb 2024 | 30.54 | 30.54 | 30.44 | 30.44 | 30.28 | - |
08 Feb 2024 | 31.04 | 31.04 | 30.40 | 30.68 | 30.52 | - |
07 Feb 2024 | 31.54 | 31.54 | 31.30 | 31.44 | 31.27 | - |
06 Feb 2024 | 30.78 | 30.78 | 30.62 | 30.62 | 30.46 | - |
05 Feb 2024 | 31.44 | 31.62 | 31.44 | 31.62 | 31.45 | - |
02 Feb 2024 | 31.68 | 32.10 | 31.48 | 31.48 | 31.31 | 20 |
01 Feb 2024 | 31.96 | 32.14 | 31.96 | 32.10 | 31.93 | - |
31 Jan 2024 | 32.14 | 32.32 | 32.10 | 32.32 | 32.15 | - |
30 Jan 2024 | 32.46 | 32.46 | 32.16 | 32.44 | 32.27 | - |
29 Jan 2024 | 31.94 | 32.02 | 31.94 | 32.02 | 31.85 | - |
26 Jan 2024 | 32.02 | 32.24 | 31.96 | 32.24 | 32.07 | - |
25 Jan 2024 | 31.70 | 31.70 | 31.66 | 31.66 | 31.49 | - |
24 Jan 2024 | 32.46 | 32.46 | 31.82 | 31.82 | 31.65 | - |
23 Jan 2024 | 32.98 | 33.10 | 32.48 | 32.62 | 32.45 | - |
22 Jan 2024 | 32.48 | 33.14 | 32.48 | 33.14 | 32.96 | - |
19 Jan 2024 | 32.74 | 32.82 | 32.66 | 32.66 | 32.49 | - |
18 Jan 2024 | 32.34 | 32.96 | 32.34 | 32.96 | 32.79 | - |
17 Jan 2024 | 32.74 | 33.18 | 32.50 | 32.58 | 32.41 | 40 |
16 Jan 2024 | 33.12 | 33.12 | 32.90 | 32.90 | 32.73 | - |
15 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.96 | - |
12 Jan 2024 | 32.96 | 33.32 | 32.96 | 33.32 | 33.14 | - |
11 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.68 | - |
10 Jan 2024 | 33.16 | 34.08 | 33.16 | 34.08 | 33.90 | - |
09 Jan 2024 | 32.50 | 33.68 | 32.46 | 33.68 | 33.50 | 100 |
08 Jan 2024 | 31.98 | 32.94 | 31.98 | 32.94 | 32.77 | - |
05 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
04 Jan 2024 | 31.66 | 32.46 | 31.66 | 32.38 | 32.21 | - |
03 Jan 2024 | 32.26 | 32.26 | 31.76 | 31.76 | 31.59 | 100 |
02 Jan 2024 | 32.06 | 32.66 | 32.06 | 32.66 | 32.49 | - |
29 Dec 2023 | 31.94 | 31.94 | 31.88 | 31.88 | 31.71 | - |
28 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.53 | - |
28 Dec 2023 | 0.14 Dividend | |||||
27 Dec 2023 | 31.96 | 32.40 | 31.92 | 32.02 | 31.71 | 142 |
22 Dec 2023 | 31.68 | 31.98 | 31.68 | 31.98 | 31.67 | - |
21 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.64 | - |
20 Dec 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.18 | - |
19 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.64 | - |
18 Dec 2023 | 31.32 | 31.32 | 31.08 | 31.08 | 30.78 | - |
15 Dec 2023 | 31.08 | 31.54 | 31.08 | 31.54 | 31.24 | - |
14 Dec 2023 | 30.44 | 31.54 | 30.44 | 31.54 | 31.24 | - |
13 Dec 2023 | 29.40 | 29.40 | 29.36 | 29.36 | 29.08 | - |
12 Dec 2023 | 29.18 | 29.62 | 29.18 | 29.50 | 29.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |