Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 28.83 | 29.02 | 28.83 | 29.02 | 29.02 | 8 |
03 May 2024 | 28.97 | 29.42 | 28.76 | 29.06 | 29.06 | - |
02 May 2024 | 28.10 | 28.54 | 28.10 | 28.54 | 28.54 | - |
30 Apr 2024 | 29.05 | 29.05 | 28.32 | 28.33 | 28.33 | - |
29 Apr 2024 | 28.94 | 29.09 | 28.86 | 28.86 | 28.86 | 100 |
26 Apr 2024 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | - |
25 Apr 2024 | 29.29 | 29.29 | 29.02 | 29.02 | 29.02 | - |
24 Apr 2024 | 29.61 | 29.61 | 29.34 | 29.34 | 29.34 | - |
23 Apr 2024 | 29.45 | 29.74 | 29.45 | 29.63 | 29.63 | - |
22 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
19 Apr 2024 | 29.40 | 29.45 | 29.25 | 29.45 | 29.45 | - |
18 Apr 2024 | 29.49 | 29.62 | 29.16 | 29.17 | 29.17 | - |
17 Apr 2024 | 30.09 | 30.25 | 29.86 | 29.86 | 29.86 | - |
16 Apr 2024 | 30.70 | 30.70 | 30.18 | 30.20 | 30.20 | 27 |
15 Apr 2024 | 31.23 | 31.35 | 30.68 | 30.68 | 30.68 | - |
12 Apr 2024 | 31.36 | 31.67 | 31.36 | 31.67 | 31.67 | 159 |
11 Apr 2024 | 31.17 | 31.59 | 31.17 | 31.59 | 31.59 | - |
10 Apr 2024 | 32.20 | 32.20 | 31.15 | 31.15 | 31.15 | - |
09 Apr 2024 | 31.60 | 31.90 | 31.60 | 31.90 | 31.90 | - |
08 Apr 2024 | 31.82 | 31.89 | 31.82 | 31.89 | 31.89 | 550 |
05 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
04 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
03 Apr 2024 | 32.82 | 32.82 | 32.48 | 32.48 | 32.48 | - |
02 Apr 2024 | 33.03 | 33.03 | 32.96 | 32.96 | 32.96 | 525 |
28 Mar 2024 | 33.11 | 33.41 | 33.11 | 33.38 | 33.38 | 81 |
27 Mar 2024 | 32.77 | 33.01 | 32.77 | 33.01 | 33.01 | 30 |
26 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
25 Mar 2024 | 32.88 | 32.88 | 32.78 | 32.78 | 32.78 | - |
22 Mar 2024 | 32.70 | 32.96 | 32.50 | 32.96 | 32.96 | - |
21 Mar 2024 | 32.30 | 32.68 | 32.30 | 32.68 | 32.68 | 50 |
20 Mar 2024 | 31.72 | 32.20 | 31.72 | 32.20 | 32.20 | - |
19 Mar 2024 | 31.37 | 31.74 | 31.37 | 31.74 | 31.74 | - |
18 Mar 2024 | 31.46 | 31.46 | 31.20 | 31.36 | 31.36 | - |
15 Mar 2024 | 31.39 | 31.45 | 31.39 | 31.45 | 31.45 | - |
14 Mar 2024 | 31.56 | 31.56 | 31.34 | 31.34 | 31.34 | 60 |
13 Mar 2024 | 31.48 | 31.55 | 31.43 | 31.43 | 31.43 | - |
12 Mar 2024 | 32.03 | 32.03 | 31.52 | 31.54 | 31.54 | - |
11 Mar 2024 | 31.74 | 32.01 | 31.61 | 32.01 | 32.01 | 315 |
08 Mar 2024 | 31.30 | 31.73 | 31.30 | 31.73 | 31.73 | - |
07 Mar 2024 | 31.41 | 31.41 | 31.30 | 31.30 | 31.30 | - |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 31.63 | 31.87 | 31.63 | 31.66 | 31.46 | - |
05 Mar 2024 | 32.35 | 32.35 | 31.61 | 31.61 | 31.41 | 117 |
04 Mar 2024 | 32.05 | 32.50 | 32.05 | 32.50 | 32.29 | - |
01 Mar 2024 | 31.78 | 31.78 | 31.60 | 31.60 | 31.40 | - |
29 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.31 | - |
28 Feb 2024 | 30.29 | 30.73 | 30.24 | 30.73 | 30.54 | - |
27 Feb 2024 | 30.09 | 30.09 | 29.70 | 30.09 | 29.90 | - |
26 Feb 2024 | 30.70 | 30.72 | 30.34 | 30.34 | 30.15 | - |
23 Feb 2024 | 31.05 | 31.10 | 31.05 | 31.09 | 30.89 | - |
22 Feb 2024 | 30.61 | 31.00 | 30.54 | 31.00 | 30.80 | 30 |
21 Feb 2024 | 30.47 | 30.47 | 30.41 | 30.41 | 30.22 | - |
20 Feb 2024 | 30.49 | 30.55 | 30.33 | 30.55 | 30.36 | 71 |
19 Feb 2024 | 30.53 | 30.60 | 30.53 | 30.57 | 30.38 | - |
16 Feb 2024 | 30.96 | 30.96 | 30.63 | 30.63 | 30.44 | - |
15 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.45 | - |
15 Feb 2024 | 0.14 Dividend | |||||
14 Feb 2024 | 30.59 | 30.70 | 30.59 | 30.70 | 30.37 | 260 |
13 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.68 | - |
12 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.45 | - |
09 Feb 2024 | 30.53 | 30.72 | 30.53 | 30.72 | 30.39 | - |
08 Feb 2024 | 30.39 | 30.69 | 30.24 | 30.64 | 30.31 | 125 |
07 Feb 2024 | 30.41 | 30.54 | 30.19 | 30.54 | 30.21 | 50 |
06 Feb 2024 | 30.04 | 30.11 | 30.04 | 30.11 | 29.78 | - |
05 Feb 2024 | 30.43 | 30.43 | 29.93 | 29.93 | 29.61 | - |
02 Feb 2024 | 30.70 | 30.71 | 30.33 | 30.71 | 30.38 | 29 |
01 Feb 2024 | 30.29 | 30.51 | 30.29 | 30.51 | 30.18 | - |
31 Jan 2024 | 30.49 | 30.56 | 30.43 | 30.43 | 30.10 | - |
30 Jan 2024 | 30.36 | 30.45 | 30.21 | 30.45 | 30.12 | 600 |
29 Jan 2024 | 30.43 | 30.55 | 30.43 | 30.55 | 30.22 | - |
26 Jan 2024 | 30.59 | 30.59 | 30.09 | 30.13 | 29.80 | - |
25 Jan 2024 | 30.41 | 30.41 | 30.40 | 30.40 | 30.07 | - |
24 Jan 2024 | 30.61 | 30.61 | 30.40 | 30.40 | 30.07 | - |
23 Jan 2024 | 30.55 | 30.89 | 30.55 | 30.63 | 30.30 | - |
22 Jan 2024 | 30.06 | 30.62 | 30.06 | 30.62 | 30.29 | - |
19 Jan 2024 | 29.85 | 29.94 | 29.85 | 29.94 | 29.62 | - |
18 Jan 2024 | 29.70 | 29.97 | 29.70 | 29.97 | 29.64 | - |
17 Jan 2024 | 30.24 | 30.24 | 29.67 | 29.75 | 29.43 | - |
16 Jan 2024 | 30.62 | 30.74 | 30.62 | 30.74 | 30.41 | - |
15 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.32 | - |
12 Jan 2024 | 30.74 | 30.74 | 30.60 | 30.62 | 30.29 | - |
11 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | - |
10 Jan 2024 | 30.76 | 30.95 | 30.76 | 30.95 | 30.61 | - |
09 Jan 2024 | 30.96 | 30.99 | 30.76 | 30.76 | 30.43 | - |
08 Jan 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 30.66 | 290 |
05 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.25 | - |
04 Jan 2024 | 31.11 | 31.11 | 30.68 | 30.73 | 30.40 | - |
03 Jan 2024 | 31.65 | 31.65 | 31.12 | 31.12 | 30.78 | - |
02 Jan 2024 | 31.48 | 31.81 | 31.45 | 31.73 | 31.39 | 60 |
29 Dec 2023 | 31.68 | 31.68 | 31.59 | 31.59 | 31.25 | - |
28 Dec 2023 | 31.21 | 31.24 | 31.21 | 31.24 | 30.90 | - |
27 Dec 2023 | 31.28 | 31.33 | 31.17 | 31.19 | 30.85 | - |
22 Dec 2023 | 30.85 | 31.20 | 30.85 | 31.14 | 30.80 | 22 |
21 Dec 2023 | 31.20 | 31.20 | 31.09 | 31.09 | 30.75 | 20 |
20 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
19 Dec 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.30 | - |
18 Dec 2023 | 30.55 | 30.70 | 30.55 | 30.70 | 30.37 | - |
15 Dec 2023 | 30.84 | 30.84 | 30.53 | 30.53 | 30.20 | - |
14 Dec 2023 | 29.29 | 30.67 | 29.29 | 30.67 | 30.34 | 301 |
13 Dec 2023 | 28.37 | 28.47 | 28.37 | 28.47 | 28.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |