Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.33 | 28.77 | 28.22 | 28.74 | 28.74 | 7,165 |
01 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
30 Apr 2024 | 29.26 | 29.26 | 29.16 | 29.16 | 29.16 | 269 |
29 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
26 Apr 2024 | 29.44 | 29.44 | 29.25 | 29.25 | 29.25 | 754 |
25 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
24 Apr 2024 | 29.38 | 29.43 | 29.37 | 29.43 | 29.43 | 925 |
23 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 159 |
22 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 100 |
19 Apr 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 29.68 | 600 |
18 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 Apr 2024 | 30.66 | 31.02 | 30.60 | 30.60 | 30.60 | 1,025 |
16 Apr 2024 | 30.65 | 30.65 | 30.23 | 30.47 | 30.47 | 525 |
15 Apr 2024 | 31.05 | 31.30 | 30.81 | 30.81 | 30.81 | 2,297 |
12 Apr 2024 | 32.22 | 32.22 | 30.94 | 31.05 | 31.05 | 52,551 |
11 Apr 2024 | 31.73 | 32.22 | 31.66 | 32.22 | 32.22 | 19,700 |
10 Apr 2024 | 32.05 | 32.33 | 31.81 | 32.10 | 32.10 | 89,729 |
09 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
08 Apr 2024 | 32.50 | 32.95 | 32.50 | 32.84 | 32.84 | 927 |
05 Apr 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | 481 |
04 Apr 2024 | 33.01 | 33.01 | 31.21 | 31.21 | 31.21 | 4,556 |
03 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
02 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
01 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 156 |
28 Mar 2024 | 32.78 | 32.98 | 32.78 | 32.98 | 32.98 | 2,035 |
27 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 204 |
26 Mar 2024 | 31.63 | 31.82 | 31.63 | 31.68 | 31.68 | 2,350 |
25 Mar 2024 | 31.83 | 31.83 | 31.82 | 31.82 | 31.82 | 318 |
22 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
21 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
20 Mar 2024 | 31.60 | 31.61 | 31.60 | 31.61 | 31.61 | 350 |
19 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
18 Mar 2024 | 30.50 | 30.64 | 30.47 | 30.64 | 30.64 | 300 |
15 Mar 2024 | 30.73 | 30.73 | 30.36 | 30.36 | 30.36 | 35,027 |
14 Mar 2024 | 29.54 | 29.59 | 29.54 | 29.58 | 29.58 | 16,074 |
13 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 55,089 |
12 Mar 2024 | 29.21 | 29.73 | 29.21 | 29.73 | 29.73 | 2,729 |
11 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
08 Mar 2024 | 30.88 | 30.88 | 30.74 | 30.74 | 30.74 | 9,618 |
07 Mar 2024 | 30.02 | 31.12 | 30.00 | 31.05 | 31.05 | 10,130 |
06 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
05 Mar 2024 | 28.97 | 29.05 | 28.96 | 29.05 | 29.05 | 7,170 |
04 Mar 2024 | 31.00 | 31.00 | 29.25 | 29.25 | 29.25 | 3,201 |
01 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2,458 |
29 Feb 2024 | 29.95 | 30.10 | 29.76 | 29.76 | 29.76 | 8,102 |
29 Feb 2024 | 0.5 Dividend | |||||
28 Feb 2024 | 31.70 | 31.70 | 30.99 | 30.99 | 30.49 | 29,937 |
27 Feb 2024 | 31.63 | 31.91 | 31.63 | 31.91 | 31.40 | 12,171 |
26 Feb 2024 | 30.40 | 30.41 | 30.23 | 30.24 | 29.75 | 8,017 |
23 Feb 2024 | 30.70 | 30.70 | 30.63 | 30.63 | 30.14 | 21,856 |
22 Feb 2024 | 30.53 | 30.60 | 30.53 | 30.60 | 30.10 | 20,843 |
21 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.67 | - |
20 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.67 | - |
16 Feb 2024 | 29.90 | 30.15 | 29.90 | 30.15 | 29.67 | 2,753 |
15 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.72 | - |
14 Feb 2024 | 28.03 | 28.17 | 28.03 | 28.17 | 27.72 | 12,598 |
13 Feb 2024 | 27.90 | 28.00 | 27.90 | 28.00 | 27.55 | 10,440 |
12 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.75 | 8,671 |
09 Feb 2024 | 27.90 | 28.81 | 27.90 | 28.81 | 28.35 | 1,208 |
08 Feb 2024 | 28.67 | 28.70 | 28.63 | 28.67 | 28.21 | 5,764 |
07 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.13 | - |
06 Feb 2024 | 29.81 | 29.81 | 29.61 | 29.61 | 29.13 | 11,821 |
05 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.24 | - |
02 Feb 2024 | 31.00 | 31.00 | 30.72 | 30.73 | 30.24 | 9,913 |
01 Feb 2024 | 31.80 | 31.92 | 31.58 | 31.69 | 31.18 | 10,491 |
31 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.44 | - |
30 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.44 | - |
29 Jan 2024 | 32.11 | 32.11 | 31.96 | 31.96 | 31.44 | 19,669 |
26 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.73 | - |
25 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.73 | 10,813 |
24 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.40 | - |
23 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.40 | - |
22 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.40 | 4,131 |
19 Jan 2024 | 32.61 | 32.96 | 32.61 | 32.96 | 32.43 | 8,349 |
18 Jan 2024 | 33.12 | 33.12 | 32.75 | 32.75 | 32.22 | 5,434 |
17 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.91 | - |
16 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.91 | 9,531 |
12 Jan 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.01 | 21,532 |
11 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.33 | 6,032 |
10 Jan 2024 | 34.95 | 35.22 | 34.95 | 35.22 | 34.65 | 9,298 |
09 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.33 | - |
08 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.33 | 4,970 |
05 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.78 | 11,369 |
04 Jan 2024 | 36.70 | 37.08 | 36.70 | 37.08 | 36.48 | 15,954 |
03 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.21 | 963 |
02 Jan 2024 | 37.60 | 37.65 | 37.58 | 37.58 | 36.97 | 4,725 |
29 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 36.89 | - |
28 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 36.89 | 1,850 |
27 Dec 2023 | 38.24 | 38.25 | 38.06 | 38.09 | 37.48 | 12,128 |
26 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 36.74 | - |
22 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 36.74 | - |
21 Dec 2023 | 36.35 | 37.35 | 36.35 | 37.35 | 36.74 | 8,788 |
20 Dec 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.66 | 1,010 |
19 Dec 2023 | 37.00 | 37.00 | 36.91 | 36.91 | 36.31 | 574 |
18 Dec 2023 | 36.28 | 37.74 | 36.28 | 37.17 | 36.57 | 17,999 |
15 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 35.70 | - |
14 Dec 2023 | 36.05 | 36.50 | 36.05 | 36.29 | 35.70 | 26,609 |
13 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 33.86 | 2,348 |
12 Dec 2023 | 33.27 | 33.85 | 33.27 | 33.56 | 33.02 | 39,179 |
11 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |