Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.48 | 29.86 | 29.35 | 29.57 | 29.57 | - |
02 May 2024 | 29.21 | 29.41 | 29.13 | 29.41 | 29.41 | 445 |
30 Apr 2024 | 28.98 | 29.30 | 28.98 | 29.16 | 29.16 | 240 |
29 Apr 2024 | 29.31 | 29.31 | 29.11 | 29.14 | 29.14 | - |
26 Apr 2024 | 29.14 | 29.15 | 28.89 | 29.15 | 29.15 | - |
25 Apr 2024 | 28.90 | 29.35 | 28.67 | 28.67 | 28.67 | 170 |
24 Apr 2024 | 29.18 | 29.18 | 28.85 | 28.93 | 28.93 | 200 |
23 Apr 2024 | 29.00 | 29.12 | 28.88 | 29.02 | 29.02 | - |
22 Apr 2024 | 29.07 | 29.07 | 28.71 | 28.82 | 28.82 | 70 |
19 Apr 2024 | 28.30 | 28.84 | 28.30 | 28.84 | 28.84 | 173 |
18 Apr 2024 | 28.17 | 28.46 | 28.17 | 28.28 | 28.28 | - |
17 Apr 2024 | 27.57 | 28.14 | 27.48 | 28.05 | 28.05 | 424 |
16 Apr 2024 | 27.76 | 27.90 | 27.69 | 27.69 | 27.69 | 29 |
15 Apr 2024 | 28.59 | 28.59 | 27.82 | 27.82 | 27.82 | 33 |
12 Apr 2024 | 28.61 | 28.95 | 28.44 | 28.44 | 28.44 | 30 |
11 Apr 2024 | 28.60 | 28.60 | 28.34 | 28.34 | 28.34 | 154 |
10 Apr 2024 | 29.14 | 29.14 | 28.64 | 28.67 | 28.67 | 235 |
09 Apr 2024 | 28.89 | 29.14 | 28.67 | 29.06 | 29.06 | 175 |
08 Apr 2024 | 29.37 | 29.37 | 29.28 | 29.30 | 29.30 | 2 |
08 Apr 2024 | 1.25 Dividend | |||||
05 Apr 2024 | 29.83 | 29.83 | 29.33 | 29.33 | 28.08 | 300 |
04 Apr 2024 | 30.20 | 30.25 | 29.98 | 30.25 | 28.96 | 260 |
03 Apr 2024 | 29.85 | 30.05 | 29.85 | 30.03 | 28.75 | 6,515 |
02 Apr 2024 | 30.13 | 30.15 | 29.90 | 30.01 | 28.73 | 365 |
28 Mar 2024 | 29.90 | 30.29 | 29.90 | 30.14 | 28.86 | 310 |
27 Mar 2024 | 29.87 | 30.24 | 29.79 | 30.24 | 28.95 | 75 |
26 Mar 2024 | 29.70 | 30.01 | 29.61 | 29.84 | 28.57 | 453 |
25 Mar 2024 | 29.51 | 29.64 | 29.47 | 29.61 | 28.35 | 186 |
22 Mar 2024 | 29.15 | 29.55 | 29.15 | 29.55 | 28.29 | 616 |
21 Mar 2024 | 29.27 | 29.42 | 29.15 | 29.42 | 28.17 | 100 |
20 Mar 2024 | 28.73 | 29.28 | 28.73 | 29.28 | 28.03 | 252 |
19 Mar 2024 | 28.85 | 28.88 | 28.74 | 28.87 | 27.64 | 200 |
18 Mar 2024 | 29.51 | 29.51 | 28.96 | 29.00 | 27.76 | 550 |
15 Mar 2024 | 29.10 | 29.46 | 29.10 | 29.37 | 28.12 | 125 |
14 Mar 2024 | 28.82 | 29.14 | 28.82 | 29.14 | 27.90 | 30 |
13 Mar 2024 | 28.75 | 29.00 | 28.75 | 28.98 | 27.74 | - |
12 Mar 2024 | 29.29 | 29.29 | 28.65 | 28.70 | 27.48 | 700 |
11 Mar 2024 | 29.11 | 29.11 | 28.89 | 29.11 | 27.87 | 139 |
08 Mar 2024 | 29.31 | 29.31 | 29.05 | 29.23 | 27.98 | - |
07 Mar 2024 | 29.03 | 29.47 | 28.91 | 29.47 | 28.21 | 2,020 |
06 Mar 2024 | 28.87 | 29.10 | 28.75 | 29.07 | 27.83 | - |
05 Mar 2024 | 28.91 | 28.93 | 28.69 | 28.82 | 27.59 | 70 |
04 Mar 2024 | 29.09 | 29.16 | 28.86 | 29.14 | 27.90 | 310 |
01 Mar 2024 | 28.81 | 29.16 | 28.64 | 28.96 | 27.73 | 395 |
29 Feb 2024 | 29.69 | 29.72 | 28.62 | 28.72 | 27.50 | 536 |
28 Feb 2024 | 29.81 | 29.88 | 29.41 | 29.44 | 28.19 | 886 |
27 Feb 2024 | 29.53 | 29.92 | 29.53 | 29.92 | 28.64 | 50 |
26 Feb 2024 | 30.24 | 30.24 | 29.56 | 29.56 | 28.30 | 605 |
23 Feb 2024 | 30.27 | 30.42 | 30.08 | 30.13 | 28.85 | - |
22 Feb 2024 | 29.94 | 30.65 | 29.94 | 30.29 | 29.00 | 114 |
21 Feb 2024 | 29.66 | 29.96 | 29.66 | 29.93 | 28.65 | - |
20 Feb 2024 | 29.11 | 29.97 | 29.11 | 29.65 | 28.39 | 330 |
19 Feb 2024 | 29.06 | 29.52 | 28.90 | 29.03 | 27.79 | 135 |
16 Feb 2024 | 29.62 | 29.62 | 29.08 | 29.08 | 27.84 | 350 |
15 Feb 2024 | 29.65 | 29.65 | 29.45 | 29.47 | 28.21 | 100 |
14 Feb 2024 | 29.45 | 29.65 | 29.41 | 29.54 | 28.28 | 165 |
13 Feb 2024 | 29.01 | 29.50 | 29.01 | 29.38 | 28.13 | 103 |
12 Feb 2024 | 29.53 | 29.64 | 29.00 | 29.00 | 27.76 | 730 |
09 Feb 2024 | 29.92 | 29.92 | 29.40 | 29.41 | 28.16 | - |
08 Feb 2024 | 29.88 | 30.15 | 29.88 | 30.02 | 28.74 | 300 |
07 Feb 2024 | 29.81 | 30.14 | 29.81 | 29.91 | 28.64 | 140 |
06 Feb 2024 | 30.31 | 30.31 | 29.85 | 29.92 | 28.64 | 500 |
05 Feb 2024 | 30.01 | 30.23 | 29.95 | 30.07 | 28.79 | - |
02 Feb 2024 | 29.97 | 30.33 | 29.81 | 29.81 | 28.54 | 375 |
01 Feb 2024 | 30.21 | 30.38 | 30.21 | 30.25 | 28.96 | 200 |
31 Jan 2024 | 30.16 | 30.37 | 30.03 | 30.37 | 29.08 | 50 |
30 Jan 2024 | 29.89 | 30.30 | 29.75 | 30.30 | 29.01 | 837 |
29 Jan 2024 | 29.90 | 30.25 | 29.75 | 29.80 | 28.53 | 1,357 |
26 Jan 2024 | 29.12 | 29.76 | 29.12 | 29.76 | 28.49 | - |
25 Jan 2024 | 29.06 | 29.24 | 28.79 | 29.24 | 27.99 | 417 |
24 Jan 2024 | 29.07 | 29.49 | 29.07 | 29.49 | 28.23 | 120 |
23 Jan 2024 | 29.05 | 29.05 | 28.80 | 29.00 | 27.76 | - |
22 Jan 2024 | 28.82 | 29.18 | 28.82 | 29.18 | 27.94 | 200 |
19 Jan 2024 | 28.51 | 28.70 | 28.51 | 28.57 | 27.35 | 122 |
18 Jan 2024 | 28.37 | 28.54 | 28.24 | 28.54 | 27.32 | 160 |
17 Jan 2024 | 28.52 | 28.53 | 28.24 | 28.24 | 27.04 | - |
16 Jan 2024 | 28.85 | 28.96 | 28.65 | 28.86 | 27.63 | 51 |
15 Jan 2024 | 29.02 | 29.16 | 29.02 | 29.15 | 27.91 | 172 |
12 Jan 2024 | 28.59 | 29.28 | 28.59 | 29.28 | 28.03 | 2,135 |
11 Jan 2024 | 29.02 | 29.07 | 28.73 | 28.73 | 27.51 | 300 |
10 Jan 2024 | 28.94 | 28.94 | 28.73 | 28.78 | 27.55 | 3,533 |
09 Jan 2024 | 28.93 | 28.93 | 28.79 | 28.93 | 27.70 | 16 |
08 Jan 2024 | 28.93 | 28.93 | 28.59 | 28.86 | 27.63 | - |
05 Jan 2024 | 28.61 | 28.73 | 28.41 | 28.73 | 27.51 | 300 |
04 Jan 2024 | 28.25 | 28.83 | 28.25 | 28.83 | 27.60 | 240 |
03 Jan 2024 | 28.19 | 28.64 | 28.19 | 28.19 | 26.99 | 7 |
02 Jan 2024 | 28.93 | 28.93 | 28.33 | 28.36 | 27.15 | 140 |
29 Dec 2023 | 28.56 | 28.68 | 28.43 | 28.64 | 27.42 | 2,300 |
28 Dec 2023 | 28.73 | 28.73 | 28.50 | 28.62 | 27.40 | 102 |
27 Dec 2023 | 29.06 | 29.06 | 28.79 | 28.81 | 27.58 | 200 |
22 Dec 2023 | 29.05 | 29.12 | 29.05 | 29.06 | 27.82 | - |
21 Dec 2023 | 29.18 | 29.18 | 29.02 | 29.12 | 27.88 | 335 |
20 Dec 2023 | 29.32 | 29.37 | 29.22 | 29.32 | 28.07 | 175 |
19 Dec 2023 | 28.90 | 29.31 | 28.90 | 29.31 | 28.06 | 590 |
18 Dec 2023 | 29.83 | 29.83 | 29.10 | 29.10 | 27.86 | 1,591 |
15 Dec 2023 | 29.90 | 29.99 | 29.69 | 29.78 | 28.51 | 559 |
14 Dec 2023 | 29.19 | 30.09 | 29.19 | 30.00 | 28.72 | 365 |
13 Dec 2023 | 29.13 | 29.38 | 29.13 | 29.21 | 27.97 | - |
12 Dec 2023 | 29.40 | 29.57 | 29.29 | 29.29 | 28.04 | 12 |
11 Dec 2023 | 29.55 | 29.55 | 29.36 | 29.45 | 28.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |