Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
09 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 May 2024 | 27.70 | 27.70 | 27.39 | 27.55 | 27.55 | 36 |
07 May 2024 | 26.80 | 27.66 | 26.80 | 27.66 | 27.66 | 1,000 |
06 May 2024 | 26.63 | 26.97 | 26.63 | 26.97 | 26.97 | - |
03 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
02 May 2024 | 27.72 | 27.72 | 26.43 | 26.43 | 26.43 | 100 |
30 Apr 2024 | 28.63 | 29.58 | 28.63 | 29.34 | 29.34 | - |
29 Apr 2024 | 28.16 | 28.86 | 28.16 | 28.75 | 28.75 | - |
26 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
25 Apr 2024 | 28.15 | 28.18 | 27.57 | 28.18 | 28.18 | - |
24 Apr 2024 | 28.43 | 28.48 | 28.33 | 28.33 | 28.33 | 1,000 |
23 Apr 2024 | 28.59 | 28.59 | 28.40 | 28.40 | 28.40 | - |
22 Apr 2024 | 28.92 | 29.46 | 28.92 | 29.46 | 29.46 | 300 |
19 Apr 2024 | 28.19 | 29.01 | 28.19 | 29.01 | 29.01 | - |
18 Apr 2024 | 28.25 | 28.84 | 28.21 | 28.62 | 28.62 | - |
17 Apr 2024 | 28.59 | 28.63 | 28.59 | 28.63 | 28.63 | - |
16 Apr 2024 | 28.89 | 28.89 | 28.66 | 28.66 | 28.66 | - |
15 Apr 2024 | 29.13 | 29.13 | 28.96 | 28.96 | 28.96 | - |
12 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
11 Apr 2024 | 30.21 | 30.21 | 29.97 | 29.97 | 29.97 | - |
10 Apr 2024 | 30.50 | 30.64 | 30.01 | 30.01 | 30.01 | - |
09 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
08 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
04 Apr 2024 | 29.83 | 30.36 | 29.83 | 30.36 | 30.36 | 15 |
03 Apr 2024 | 29.43 | 29.69 | 29.43 | 29.69 | 29.69 | 15 |
02 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
28 Mar 2024 | 29.28 | 29.70 | 29.28 | 29.50 | 29.50 | 35 |
27 Mar 2024 | 28.02 | 28.92 | 28.02 | 28.92 | 28.92 | 1,250 |
26 Mar 2024 | 28.60 | 28.60 | 28.42 | 28.42 | 28.42 | 1,200 |
25 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
22 Mar 2024 | 29.26 | 29.26 | 28.86 | 28.92 | 28.92 | - |
21 Mar 2024 | 29.34 | 29.56 | 29.34 | 29.56 | 29.56 | - |
20 Mar 2024 | 29.32 | 29.58 | 29.32 | 29.58 | 29.58 | 50 |
19 Mar 2024 | 29.40 | 29.54 | 29.40 | 29.54 | 29.54 | - |
18 Mar 2024 | 29.36 | 29.74 | 29.36 | 29.70 | 29.70 | - |
15 Mar 2024 | 28.76 | 28.86 | 28.76 | 28.86 | 28.86 | - |
14 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
13 Mar 2024 | 28.42 | 29.20 | 28.42 | 29.18 | 29.18 | - |
12 Mar 2024 | 28.70 | 28.82 | 28.48 | 28.72 | 28.72 | - |
11 Mar 2024 | 28.56 | 28.76 | 28.56 | 28.76 | 28.76 | - |
08 Mar 2024 | 28.90 | 28.98 | 28.84 | 28.98 | 28.98 | 60 |
07 Mar 2024 | 28.54 | 29.40 | 28.54 | 29.18 | 29.18 | - |
06 Mar 2024 | 28.30 | 28.86 | 28.30 | 28.62 | 28.62 | - |
06 Mar 2024 | 0.21 Dividend | |||||
05 Mar 2024 | 28.58 | 29.18 | 28.58 | 29.00 | 28.79 | - |
04 Mar 2024 | 28.52 | 28.96 | 28.52 | 28.72 | 28.51 | - |
01 Mar 2024 | 28.60 | 28.84 | 28.52 | 28.84 | 28.63 | - |
29 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.04 | - |
28 Feb 2024 | 28.54 | 28.86 | 28.52 | 28.70 | 28.49 | - |
27 Feb 2024 | 28.86 | 29.26 | 28.86 | 29.26 | 29.05 | - |
26 Feb 2024 | 28.82 | 29.26 | 28.80 | 29.16 | 28.95 | - |
23 Feb 2024 | 29.68 | 30.04 | 29.10 | 29.10 | 28.89 | 30 |
22 Feb 2024 | 28.34 | 28.34 | 28.16 | 28.16 | 27.96 | - |
21 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | - |
20 Feb 2024 | 27.68 | 28.10 | 27.68 | 28.10 | 27.90 | - |
19 Feb 2024 | 27.76 | 27.78 | 27.76 | 27.78 | 27.58 | - |
16 Feb 2024 | 27.70 | 28.24 | 27.70 | 28.24 | 28.04 | - |
15 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.14 | - |
14 Feb 2024 | 27.30 | 27.74 | 27.30 | 27.74 | 27.54 | 1,000 |
13 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | - |
12 Feb 2024 | 27.66 | 28.52 | 27.62 | 28.52 | 28.31 | 220 |
09 Feb 2024 | 27.64 | 27.92 | 27.64 | 27.92 | 27.72 | - |
08 Feb 2024 | 27.92 | 28.38 | 27.86 | 27.88 | 27.68 | 60 |
07 Feb 2024 | 27.94 | 28.26 | 27.94 | 28.26 | 28.06 | 215 |
06 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.44 | - |
05 Feb 2024 | 28.32 | 28.52 | 28.32 | 28.52 | 28.31 | 26 |
02 Feb 2024 | 28.12 | 28.20 | 28.10 | 28.20 | 28.00 | - |
01 Feb 2024 | 28.20 | 28.46 | 28.20 | 28.46 | 28.25 | - |
31 Jan 2024 | 29.10 | 29.12 | 28.98 | 28.98 | 28.77 | 150 |
30 Jan 2024 | 29.38 | 29.42 | 29.36 | 29.38 | 29.17 | 80 |
29 Jan 2024 | 29.42 | 29.70 | 29.42 | 29.68 | 29.47 | - |
26 Jan 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 28.99 | - |
25 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.95 | - |
24 Jan 2024 | 28.82 | 29.40 | 28.82 | 29.32 | 29.11 | 33 |
23 Jan 2024 | 29.04 | 30.10 | 29.04 | 29.82 | 29.60 | - |
22 Jan 2024 | 29.18 | 29.30 | 29.18 | 29.30 | 29.09 | 60 |
19 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.03 | - |
18 Jan 2024 | 28.72 | 29.18 | 28.48 | 29.18 | 28.97 | - |
17 Jan 2024 | 29.44 | 29.44 | 28.88 | 28.98 | 28.77 | 70 |
16 Jan 2024 | 29.84 | 29.84 | 29.48 | 29.48 | 29.27 | - |
15 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.92 | - |
12 Jan 2024 | 30.12 | 30.22 | 30.12 | 30.14 | 29.92 | - |
11 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.20 | - |
10 Jan 2024 | 30.98 | 31.42 | 30.72 | 30.72 | 30.50 | 39 |
09 Jan 2024 | 31.96 | 32.18 | 31.36 | 31.36 | 31.13 | 30 |
08 Jan 2024 | 32.06 | 32.28 | 31.76 | 32.28 | 32.05 | - |
05 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.13 | - |
04 Jan 2024 | 33.26 | 33.26 | 32.54 | 32.56 | 32.32 | - |
03 Jan 2024 | 32.94 | 33.86 | 32.94 | 33.58 | 33.34 | - |
02 Jan 2024 | 32.28 | 33.22 | 32.28 | 33.22 | 32.98 | - |
29 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.11 | - |
28 Dec 2023 | 32.60 | 33.20 | 32.60 | 32.86 | 32.62 | 125 |
27 Dec 2023 | 32.72 | 32.96 | 32.66 | 32.84 | 32.60 | 169 |
22 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.38 | - |
21 Dec 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.44 | - |
20 Dec 2023 | 34.22 | 34.52 | 34.22 | 34.52 | 34.27 | 2,000 |
19 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.30 | - |
18 Dec 2023 | 33.38 | 33.90 | 33.38 | 33.90 | 33.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |