Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.17 | 33.60 | 33.17 | 33.60 | 33.60 | 80 |
02 May 2024 | 30.90 | 31.68 | 30.90 | 31.68 | 31.68 | 201 |
30 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
29 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
25 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
24 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
23 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
22 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
19 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
18 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
16 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
15 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
11 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
10 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
08 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
02 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
28 Mar 2024 | 31.95 | 32.20 | 31.95 | 32.20 | 32.20 | 9 |
27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
26 Mar 2024 | 30.53 | 30.70 | 30.53 | 30.70 | 30.70 | 125 |
25 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
21 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
20 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
19 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
18 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
15 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
14 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
13 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
12 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
11 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
08 Mar 2024 | 29.34 | 30.00 | 29.34 | 30.00 | 30.00 | 29 |
07 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
06 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
05 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
04 Mar 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 28.58 | 300 |
01 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
29 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.06 | - |
27 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
26 Feb 2024 | 27.92 | 27.92 | 27.79 | 27.79 | 27.68 | 100 |
23 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.97 | - |
22 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.77 | - |
21 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
20 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.13 | - |
19 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.44 | 300 |
16 Feb 2024 | 29.09 | 29.37 | 28.58 | 28.65 | 28.54 | 1,525 |
15 Feb 2024 | 28.95 | 29.10 | 28.95 | 29.10 | 28.99 | 120 |
14 Feb 2024 | 28.85 | 29.16 | 28.85 | 29.16 | 29.05 | 10 |
13 Feb 2024 | 29.84 | 30.14 | 29.84 | 30.14 | 30.02 | 169 |
12 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.21 | - |
09 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.99 | - |
08 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
07 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.38 | - |
06 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.86 | - |
05 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.31 | - |
02 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.48 | - |
01 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.14 | - |
31 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.49 | - |
30 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | - |
29 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.17 | - |
26 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | - |
25 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.36 | - |
24 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | - |
23 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.17 | - |
22 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.90 | - |
19 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | - |
18 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.74 | - |
17 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | - |
16 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.57 | - |
15 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.76 | - |
12 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.76 | - |
11 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | - |
10 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.78 | - |
09 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.73 | - |
08 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | - |
05 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.11 | - |
04 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
03 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | - |
02 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.25 | - |
29 Dec 2023 | 32.37 | 32.44 | 32.37 | 32.44 | 32.32 | - |
28 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
27 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.34 | - |
22 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
21 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
20 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.00 | - |
19 Dec 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.50 | - |
18 Dec 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.76 | - |
15 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.37 | - |
14 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | - |
13 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.29 | - |
12 Dec 2023 | 30.75 | 30.75 | 30.57 | 30.57 | 30.45 | 247 |
11 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |