Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
02 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
30 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
29 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
26 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
25 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
24 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
22 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
19 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
18 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
17 Apr 2024 | 33.74 | 34.80 | 33.74 | 34.80 | 34.80 | - |
16 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
15 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
12 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
11 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
10 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
09 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
08 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
05 Apr 2024 | 33.08 | 33.10 | 33.08 | 33.10 | 33.10 | 100 |
04 Apr 2024 | 34.15 | 34.55 | 34.15 | 34.55 | 34.55 | 70 |
03 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
02 Apr 2024 | 31.33 | 32.76 | 31.33 | 32.76 | 32.76 | 40 |
28 Mar 2024 | 30.65 | 31.28 | 30.65 | 31.28 | 31.28 | 50 |
27 Mar 2024 | 28.95 | 28.95 | 28.94 | 28.94 | 28.94 | - |
26 Mar 2024 | 29.16 | 29.21 | 29.16 | 29.21 | 29.21 | 40 |
25 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
20 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
19 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
15 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
11 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
08 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
07 Mar 2024 | 25.52 | 27.08 | 25.52 | 27.08 | 27.08 | 100 |
06 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
05 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
04 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | - |
29 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | - |
28 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | - |
27 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | - |
26 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | - |
23 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | - |
22 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | - |
21 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | - |
20 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | - |
19 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | - |
16 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - |
15 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
14 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.84 | - |
13 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | - |
12 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.53 | - |
09 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.36 | - |
08 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | - |
07 Feb 2024 | 25.41 | 25.71 | 25.41 | 25.71 | 25.61 | 1,500 |
06 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | - |
05 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.93 | - |
02 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.01 | - |
01 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.31 | - |
31 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | - |
30 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.12 | - |
29 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.80 | - |
26 Jan 2024 | 27.22 | 27.32 | 27.22 | 27.32 | 27.21 | 15 |
25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.06 | - |
24 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | - |
23 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
22 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | - |
19 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | - |
18 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.84 | - |
17 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.23 | - |
16 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.05 | - |
15 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.73 | - |
12 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.73 | - |
11 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.51 | - |
10 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.74 | - |
09 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
08 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.84 | - |
05 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.18 | - |
04 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.45 | - |
03 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.95 | - |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | - |
29 Dec 2023 | 31.02 | 31.08 | 31.02 | 31.08 | 30.96 | - |
28 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | - |
27 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | - |
22 Dec 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.59 | - |
21 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.74 | - |
20 Dec 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
19 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.44 | - |
18 Dec 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.17 | - |
15 Dec 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | - |
14 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.59 | - |
13 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.01 | - |
12 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.82 | - |
11 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |