Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.97 | 32.03 | 31.97 | 32.00 | 32.00 | 80 |
02 May 2024 | 31.28 | 32.28 | 31.28 | 32.28 | 32.28 | - |
30 Apr 2024 | 30.16 | 30.17 | 29.82 | 30.03 | 30.03 | - |
29 Apr 2024 | 30.75 | 30.75 | 30.33 | 30.33 | 30.33 | - |
26 Apr 2024 | 29.81 | 29.92 | 29.64 | 29.92 | 29.92 | - |
25 Apr 2024 | 29.22 | 29.40 | 29.06 | 29.16 | 29.16 | - |
24 Apr 2024 | 28.51 | 28.55 | 28.48 | 28.49 | 28.49 | - |
23 Apr 2024 | 27.58 | 27.58 | 27.47 | 27.52 | 27.52 | - |
22 Apr 2024 | 26.35 | 26.42 | 26.32 | 26.42 | 26.42 | - |
19 Apr 2024 | 25.60 | 26.25 | 25.60 | 26.23 | 26.23 | - |
18 Apr 2024 | 26.33 | 26.33 | 26.16 | 26.27 | 26.27 | - |
17 Apr 2024 | 25.88 | 25.94 | 25.80 | 25.80 | 25.80 | - |
16 Apr 2024 | 26.31 | 26.31 | 26.20 | 26.20 | 26.20 | - |
15 Apr 2024 | 26.81 | 26.97 | 26.81 | 26.85 | 26.85 | - |
12 Apr 2024 | 27.39 | 27.39 | 27.12 | 27.12 | 27.12 | - |
11 Apr 2024 | 27.76 | 27.87 | 27.76 | 27.87 | 27.87 | - |
10 Apr 2024 | 27.47 | 27.60 | 27.10 | 27.10 | 27.10 | - |
09 Apr 2024 | 27.17 | 27.19 | 27.14 | 27.14 | 27.14 | - |
08 Apr 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 26.83 | - |
05 Apr 2024 | 26.67 | 26.78 | 26.67 | 26.75 | 26.75 | - |
04 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
03 Apr 2024 | 27.10 | 27.13 | 26.94 | 26.94 | 26.94 | - |
02 Apr 2024 | 27.78 | 27.81 | 27.64 | 27.64 | 27.64 | - |
28 Mar 2024 | 26.92 | 27.02 | 26.92 | 27.02 | 27.02 | - |
27 Mar 2024 | 27.06 | 27.16 | 27.02 | 27.16 | 27.16 | - |
26 Mar 2024 | 27.54 | 27.58 | 27.48 | 27.54 | 27.54 | - |
25 Mar 2024 | 27.36 | 27.42 | 27.32 | 27.32 | 27.32 | - |
22 Mar 2024 | 28.16 | 28.18 | 28.04 | 28.04 | 28.04 | - |
21 Mar 2024 | 28.38 | 28.52 | 28.26 | 28.52 | 28.52 | - |
20 Mar 2024 | 28.30 | 28.36 | 28.30 | 28.32 | 28.32 | - |
19 Mar 2024 | 27.94 | 28.08 | 27.94 | 28.08 | 28.08 | - |
18 Mar 2024 | 28.54 | 28.54 | 28.14 | 28.44 | 28.44 | - |
15 Mar 2024 | 28.68 | 28.68 | 28.54 | 28.54 | 28.54 | - |
14 Mar 2024 | 28.98 | 29.02 | 28.96 | 28.98 | 28.98 | - |
13 Mar 2024 | 29.32 | 29.52 | 29.32 | 29.48 | 29.48 | - |
13 Mar 2024 | 3.91 Dividend | |||||
12 Mar 2024 | 29.08 | 29.30 | 28.76 | 28.76 | 24.85 | - |
11 Mar 2024 | 28.02 | 28.18 | 28.02 | 28.16 | 24.33 | - |
08 Mar 2024 | 27.48 | 27.48 | 27.42 | 27.46 | 23.73 | - |
07 Mar 2024 | 27.30 | 27.52 | 27.30 | 27.40 | 23.67 | - |
06 Mar 2024 | 28.06 | 28.06 | 27.96 | 27.96 | 24.16 | - |
05 Mar 2024 | 27.46 | 27.60 | 27.44 | 27.44 | 23.71 | - |
04 Mar 2024 | 28.20 | 28.22 | 27.92 | 27.92 | 24.12 | - |
01 Mar 2024 | 28.40 | 28.40 | 28.10 | 28.10 | 24.28 | - |
29 Feb 2024 | 28.80 | 28.80 | 28.38 | 28.48 | 24.61 | - |
28 Feb 2024 | 28.92 | 28.92 | 28.62 | 28.64 | 24.75 | - |
27 Feb 2024 | 29.20 | 29.52 | 29.20 | 29.30 | 25.32 | - |
26 Feb 2024 | 29.64 | 29.88 | 29.64 | 29.86 | 25.80 | - |
23 Feb 2024 | 30.02 | 30.10 | 30.02 | 30.06 | 25.97 | - |
22 Feb 2024 | 29.84 | 30.08 | 29.82 | 30.08 | 25.99 | - |
21 Feb 2024 | 29.70 | 29.70 | 29.48 | 29.48 | 25.47 | - |
20 Feb 2024 | 28.98 | 28.98 | 28.80 | 28.88 | 24.95 | - |
19 Feb 2024 | 29.22 | 29.24 | 29.20 | 29.20 | 25.23 | - |
16 Feb 2024 | 29.92 | 29.94 | 29.88 | 29.88 | 25.82 | - |
15 Feb 2024 | 29.58 | 29.58 | 29.38 | 29.46 | 25.45 | - |
14 Feb 2024 | 28.98 | 29.32 | 28.88 | 29.32 | 25.33 | - |
13 Feb 2024 | 29.48 | 29.48 | 29.18 | 29.18 | 25.21 | - |
12 Feb 2024 | 28.82 | 29.66 | 28.82 | 29.66 | 25.63 | - |
09 Feb 2024 | 28.52 | 28.88 | 28.48 | 28.88 | 24.95 | - |
08 Feb 2024 | 28.58 | 28.82 | 28.58 | 28.58 | 24.69 | - |
07 Feb 2024 | 28.84 | 29.00 | 28.84 | 29.00 | 25.06 | - |
06 Feb 2024 | 29.08 | 29.10 | 28.80 | 29.08 | 25.13 | - |
05 Feb 2024 | 27.06 | 27.36 | 27.06 | 27.36 | 23.64 | - |
02 Feb 2024 | 27.40 | 27.68 | 27.16 | 27.24 | 23.54 | - |
01 Feb 2024 | 28.14 | 28.22 | 28.04 | 28.08 | 24.26 | - |
31 Jan 2024 | 28.00 | 28.26 | 27.90 | 28.26 | 24.42 | - |
30 Jan 2024 | 28.38 | 28.38 | 28.10 | 28.14 | 24.31 | - |
29 Jan 2024 | 29.02 | 29.20 | 28.80 | 28.80 | 24.88 | - |
26 Jan 2024 | 28.76 | 29.28 | 28.74 | 29.26 | 25.28 | - |
25 Jan 2024 | 28.76 | 28.90 | 28.72 | 28.90 | 24.97 | - |
24 Jan 2024 | 27.74 | 28.44 | 27.74 | 28.42 | 24.56 | - |
23 Jan 2024 | 27.38 | 28.14 | 27.34 | 28.14 | 24.31 | - |
22 Jan 2024 | 26.08 | 26.24 | 26.08 | 26.20 | 22.64 | - |
19 Jan 2024 | 26.82 | 27.32 | 26.82 | 27.32 | 23.61 | - |
18 Jan 2024 | 27.18 | 27.36 | 27.18 | 27.36 | 23.64 | - |
17 Jan 2024 | 27.24 | 27.48 | 27.24 | 27.46 | 23.73 | - |
16 Jan 2024 | 28.32 | 28.32 | 28.26 | 28.26 | 24.42 | - |
15 Jan 2024 | 29.32 | 29.36 | 29.30 | 29.34 | 25.35 | - |
12 Jan 2024 | 29.16 | 29.32 | 29.16 | 29.32 | 25.33 | - |
11 Jan 2024 | 29.38 | 29.38 | 29.10 | 29.10 | 25.14 | - |
10 Jan 2024 | 28.62 | 28.68 | 28.62 | 28.64 | 24.75 | - |
09 Jan 2024 | 28.82 | 28.82 | 28.66 | 28.72 | 24.82 | - |
08 Jan 2024 | 28.88 | 29.06 | 28.88 | 29.06 | 25.11 | - |
05 Jan 2024 | 29.90 | 29.96 | 29.78 | 29.88 | 25.82 | - |
04 Jan 2024 | 30.10 | 30.26 | 30.04 | 30.04 | 25.96 | - |
03 Jan 2024 | 29.92 | 30.76 | 29.92 | 30.76 | 26.58 | - |
02 Jan 2024 | 30.36 | 30.50 | 30.16 | 30.16 | 26.06 | - |
29 Dec 2023 | 30.76 | 30.96 | 30.76 | 30.92 | 26.72 | - |
28 Dec 2023 | 30.68 | 30.88 | 30.68 | 30.88 | 26.68 | - |
27 Dec 2023 | 29.90 | 29.90 | 29.76 | 29.76 | 25.71 | - |
22 Dec 2023 | 29.76 | 30.06 | 29.68 | 30.06 | 25.97 | - |
21 Dec 2023 | 30.14 | 30.16 | 30.02 | 30.02 | 25.94 | - |
20 Dec 2023 | 30.02 | 30.08 | 29.48 | 29.48 | 25.47 | - |
19 Dec 2023 | 30.02 | 30.10 | 30.02 | 30.10 | 26.01 | - |
18 Dec 2023 | 30.36 | 30.40 | 30.24 | 30.24 | 26.13 | - |
15 Dec 2023 | 30.26 | 30.60 | 30.26 | 30.40 | 26.27 | - |
14 Dec 2023 | 29.24 | 29.58 | 29.08 | 29.40 | 25.40 | - |
13 Dec 2023 | 29.20 | 29.38 | 29.20 | 29.24 | 25.26 | - |
12 Dec 2023 | 29.74 | 29.74 | 29.40 | 29.44 | 25.44 | - |
11 Dec 2023 | 29.12 | 29.20 | 29.12 | 29.20 | 25.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |