Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 132 |
09 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
09 May 2024 | 0.9 Dividend | |||||
08 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
07 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
06 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | 325 |
03 May 2024 | 30.26 | 30.85 | 30.26 | 30.85 | 29.92 | 6,019 |
02 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.94 | 132 |
01 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
30 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
29 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
26 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
25 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | 364 |
24 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.59 | - |
23 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.59 | 634 |
22 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.58 | 287 |
19 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.27 | 204 |
18 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.24 | 852 |
17 Apr 2024 | 25.89 | 25.91 | 25.89 | 25.91 | 25.12 | 1,114 |
16 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | - |
15 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | - |
12 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | 350 |
11 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
10 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
09 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
08 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
05 Apr 2024 | 27.18 | 27.30 | 27.18 | 27.30 | 26.47 | 1,185 |
04 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
03 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
02 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
01 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | 144 |
28 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | 447 |
27 Mar 2024 | 29.71 | 29.71 | 29.24 | 29.24 | 28.35 | 851 |
26 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.24 | 327 |
25 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.27 | - |
22 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.27 | 1,376 |
21 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.29 | - |
20 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.29 | 303 |
19 Mar 2024 | 25.71 | 27.66 | 25.71 | 27.10 | 26.28 | 4,776 |
18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.18 | - |
15 Mar 2024 | 27.00 | 27.00 | 26.31 | 27.00 | 26.18 | 1,701 |
14 Mar 2024 | 29.15 | 29.95 | 28.33 | 28.33 | 27.47 | 1,505 |
13 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
12 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
11 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
08 Mar 2024 | 29.46 | 29.71 | 29.46 | 29.48 | 28.59 | 1,242 |
07 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.01 | 2,070 |
06 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | - |
05 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | - |
04 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | 654 |
01 Mar 2024 | 28.39 | 29.18 | 28.39 | 29.18 | 28.30 | 394 |
29 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.55 | 473 |
28 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.61 | 274 |
27 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.41 | 138 |
26 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.03 | - |
23 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.03 | 807 |
22 Feb 2024 | 28.86 | 28.86 | 28.74 | 28.74 | 27.87 | 364 |
21 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | - |
20 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | - |
16 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | 346 |
15 Feb 2024 | 28.52 | 29.03 | 28.52 | 29.03 | 28.15 | 1,091 |
14 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.36 | 187 |
13 Feb 2024 | 28.04 | 28.04 | 27.08 | 27.08 | 26.26 | 405 |
12 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.91 | 420 |
09 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.47 | 196 |
08 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
07 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
06 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | 263 |
05 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.70 | 295 |
02 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.54 | - |
01 Feb 2024 | 30.99 | 31.49 | 30.99 | 31.49 | 30.54 | 1,347 |
31 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
30 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
29 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
26 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | 106 |
25 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.52 | 347 |
24 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | 121 |
23 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | - |
22 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | 996 |
19 Jan 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.62 | - |
18 Jan 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.62 | 686 |
17 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
16 Jan 2024 | 29.81 | 30.06 | 29.59 | 30.06 | 29.15 | 1,341 |
12 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.98 | 131 |
11 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.72 | 1,348 |
10 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.22 | 902 |
09 Jan 2024 | 29.93 | 30.01 | 29.93 | 30.01 | 29.10 | 236 |
08 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.28 | - |
05 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.28 | 969 |
04 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | - |
03 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | 242 |
02 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.62 | 517 |
29 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.27 | - |
28 Dec 2023 | 31.85 | 32.25 | 31.85 | 32.25 | 31.27 | 2,742 |
27 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.63 | - |
26 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.63 | - |
22 Dec 2023 | 31.55 | 31.55 | 30.56 | 30.56 | 29.63 | 1,752 |
21 Dec 2023 | 30.90 | 30.90 | 30.26 | 30.26 | 29.34 | 1,200 |
20 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 29.97 | - |
19 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 29.97 | 372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |