Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.14 | 29.50 | 29.10 | 29.50 | 29.50 | - |
02 May 2024 | 27.98 | 29.28 | 27.98 | 29.28 | 29.28 | - |
30 Apr 2024 | 28.42 | 28.62 | 28.42 | 28.62 | 28.62 | - |
29 Apr 2024 | 28.50 | 28.62 | 28.40 | 28.40 | 28.40 | - |
26 Apr 2024 | 27.54 | 28.14 | 27.54 | 28.14 | 28.14 | - |
25 Apr 2024 | 27.74 | 27.82 | 27.74 | 27.82 | 27.82 | - |
24 Apr 2024 | 27.96 | 27.96 | 27.88 | 27.88 | 27.88 | - |
23 Apr 2024 | 27.94 | 28.00 | 27.88 | 28.00 | 28.00 | - |
22 Apr 2024 | 27.48 | 27.86 | 27.48 | 27.86 | 27.86 | - |
19 Apr 2024 | 26.96 | 27.16 | 26.96 | 27.16 | 27.16 | - |
18 Apr 2024 | 27.46 | 27.84 | 27.46 | 27.84 | 27.84 | 313 |
17 Apr 2024 | 27.10 | 28.08 | 27.10 | 28.08 | 28.08 | 140 |
16 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
15 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
12 Apr 2024 | 28.00 | 28.06 | 28.00 | 28.00 | 28.00 | - |
11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
10 Apr 2024 | 27.84 | 28.36 | 27.62 | 28.00 | 28.00 | 200 |
09 Apr 2024 | 27.00 | 27.82 | 27.00 | 27.82 | 27.82 | - |
08 Apr 2024 | 26.84 | 27.00 | 26.84 | 27.00 | 27.00 | - |
05 Apr 2024 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | - |
04 Apr 2024 | 26.94 | 27.52 | 26.94 | 27.52 | 27.52 | - |
03 Apr 2024 | 26.74 | 27.18 | 26.74 | 27.10 | 27.10 | - |
02 Apr 2024 | 26.58 | 27.12 | 26.58 | 27.10 | 27.10 | - |
28 Mar 2024 | 26.58 | 26.64 | 26.56 | 26.56 | 26.56 | - |
27 Mar 2024 | 26.58 | 26.70 | 26.50 | 26.70 | 26.70 | - |
26 Mar 2024 | 26.76 | 26.78 | 26.46 | 26.70 | 26.70 | - |
25 Mar 2024 | 26.66 | 27.24 | 26.66 | 26.84 | 26.84 | 20 |
22 Mar 2024 | 26.56 | 27.16 | 26.56 | 27.12 | 27.12 | 36 |
21 Mar 2024 | 26.38 | 26.84 | 26.38 | 26.84 | 26.84 | 250 |
20 Mar 2024 | 25.68 | 26.04 | 25.68 | 26.02 | 26.02 | - |
19 Mar 2024 | 25.76 | 25.86 | 25.76 | 25.86 | 25.86 | - |
18 Mar 2024 | 26.30 | 26.48 | 26.30 | 26.48 | 26.48 | 100 |
18 Mar 2024 | 3 Dividend | |||||
15 Mar 2024 | 26.22 | 26.34 | 26.22 | 26.34 | 23.34 | - |
14 Mar 2024 | 26.68 | 26.68 | 26.66 | 26.66 | 23.62 | - |
13 Mar 2024 | 26.90 | 27.10 | 26.76 | 26.76 | 23.71 | - |
12 Mar 2024 | 26.76 | 27.02 | 26.76 | 27.02 | 23.94 | - |
11 Mar 2024 | 26.68 | 26.82 | 26.68 | 26.76 | 23.71 | - |
08 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 23.80 | - |
07 Mar 2024 | 26.94 | 27.52 | 26.82 | 26.96 | 23.89 | 65 |
06 Mar 2024 | 26.72 | 27.12 | 26.72 | 27.12 | 24.03 | - |
05 Mar 2024 | 27.32 | 27.32 | 27.00 | 27.00 | 23.92 | - |
04 Mar 2024 | 27.54 | 27.54 | 27.38 | 27.46 | 24.33 | - |
01 Mar 2024 | 27.92 | 27.92 | 27.52 | 27.52 | 24.39 | - |
29 Feb 2024 | 27.40 | 27.80 | 27.40 | 27.76 | 24.60 | - |
28 Feb 2024 | 27.36 | 27.38 | 27.36 | 27.38 | 24.26 | - |
27 Feb 2024 | 27.38 | 27.54 | 27.38 | 27.54 | 24.40 | - |
26 Feb 2024 | 27.64 | 27.64 | 27.52 | 27.52 | 24.39 | - |
23 Feb 2024 | 28.04 | 28.04 | 27.84 | 27.84 | 24.67 | - |
22 Feb 2024 | 28.56 | 28.56 | 28.16 | 28.16 | 24.95 | - |
21 Feb 2024 | 28.46 | 28.46 | 28.28 | 28.28 | 25.06 | - |
20 Feb 2024 | 28.76 | 28.76 | 28.52 | 28.56 | 25.31 | - |
19 Feb 2024 | 28.42 | 29.24 | 28.42 | 29.24 | 25.91 | 244 |
16 Feb 2024 | 28.96 | 28.96 | 28.66 | 28.66 | 25.40 | - |
15 Feb 2024 | 28.38 | 28.96 | 28.38 | 28.92 | 25.63 | - |
14 Feb 2024 | 28.56 | 28.68 | 28.56 | 28.60 | 25.34 | - |
13 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 24.72 | - |
12 Feb 2024 | 29.50 | 29.50 | 28.86 | 28.86 | 25.57 | - |
09 Feb 2024 | 30.10 | 30.52 | 29.86 | 30.10 | 26.67 | - |
08 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 26.99 | - |
07 Feb 2024 | 30.82 | 30.82 | 30.70 | 30.70 | 27.20 | - |
06 Feb 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 27.38 | - |
05 Feb 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 27.17 | - |
02 Feb 2024 | 31.28 | 31.28 | 30.70 | 30.80 | 27.29 | - |
01 Feb 2024 | 30.90 | 31.50 | 30.90 | 31.50 | 27.91 | - |
31 Jan 2024 | 30.80 | 31.36 | 30.80 | 31.36 | 27.79 | - |
30 Jan 2024 | 30.18 | 30.64 | 30.18 | 30.64 | 27.15 | - |
29 Jan 2024 | 30.24 | 30.52 | 30.24 | 30.52 | 27.04 | - |
26 Jan 2024 | 30.28 | 30.42 | 30.28 | 30.40 | 26.94 | - |
25 Jan 2024 | 30.18 | 30.42 | 30.18 | 30.38 | 26.92 | - |
24 Jan 2024 | 30.50 | 30.60 | 30.38 | 30.44 | 26.97 | - |
23 Jan 2024 | 30.96 | 30.96 | 30.66 | 30.66 | 27.17 | - |
22 Jan 2024 | 30.68 | 31.12 | 30.68 | 31.12 | 27.58 | - |
19 Jan 2024 | 31.08 | 31.08 | 30.78 | 30.78 | 27.27 | - |
18 Jan 2024 | 30.96 | 31.06 | 30.96 | 31.06 | 27.52 | - |
17 Jan 2024 | 30.40 | 31.02 | 30.40 | 31.02 | 27.49 | - |
16 Jan 2024 | 29.96 | 30.36 | 29.96 | 30.36 | 26.90 | - |
15 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 26.85 | - |
12 Jan 2024 | 30.52 | 31.00 | 30.52 | 30.84 | 27.33 | - |
11 Jan 2024 | 30.46 | 30.58 | 30.38 | 30.46 | 26.99 | - |
10 Jan 2024 | 30.22 | 30.82 | 30.22 | 30.52 | 27.04 | - |
09 Jan 2024 | 30.28 | 30.62 | 30.20 | 30.50 | 27.03 | - |
08 Jan 2024 | 30.36 | 30.36 | 30.10 | 30.10 | 26.67 | - |
05 Jan 2024 | 30.48 | 30.80 | 30.48 | 30.80 | 27.29 | - |
04 Jan 2024 | 29.68 | 30.86 | 29.68 | 30.86 | 27.35 | - |
03 Jan 2024 | 29.74 | 29.88 | 29.48 | 29.58 | 26.21 | - |
02 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 26.32 | - |
29 Dec 2023 | 29.30 | 29.76 | 29.30 | 29.76 | 26.37 | - |
28 Dec 2023 | 29.50 | 29.50 | 29.36 | 29.36 | 26.02 | - |
27 Dec 2023 | 29.82 | 29.82 | 29.42 | 29.52 | 26.16 | - |
22 Dec 2023 | 29.30 | 29.74 | 29.30 | 29.72 | 26.34 | - |
21 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 25.79 | - |
20 Dec 2023 | 29.48 | 29.48 | 29.30 | 29.30 | 25.96 | - |
19 Dec 2023 | 29.62 | 29.80 | 29.62 | 29.66 | 26.28 | - |
18 Dec 2023 | 29.72 | 30.12 | 29.66 | 29.66 | 26.28 | - |
15 Dec 2023 | 29.28 | 30.08 | 29.28 | 29.92 | 26.51 | - |
14 Dec 2023 | 28.04 | 29.24 | 28.04 | 29.24 | 25.91 | - |
13 Dec 2023 | 27.66 | 28.68 | 27.66 | 27.88 | 24.70 | - |
12 Dec 2023 | 27.98 | 28.22 | 27.62 | 27.62 | 24.47 | - |
11 Dec 2023 | 28.30 | 28.40 | 27.96 | 28.02 | 24.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |