Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.20 | 31.22 | 31.15 | 31.17 | 31.17 | 66 |
02 May 2024 | 31.02 | 31.42 | 31.02 | 31.36 | 31.36 | - |
30 Apr 2024 | 31.35 | 31.35 | 31.22 | 31.32 | 31.32 | - |
29 Apr 2024 | 31.35 | 31.43 | 31.35 | 31.41 | 31.41 | - |
26 Apr 2024 | 31.23 | 31.67 | 31.09 | 31.50 | 31.50 | - |
25 Apr 2024 | 30.07 | 31.70 | 30.07 | 31.49 | 31.49 | - |
24 Apr 2024 | 29.44 | 29.70 | 29.02 | 29.70 | 29.70 | - |
23 Apr 2024 | 29.69 | 29.82 | 29.59 | 29.59 | 29.59 | - |
22 Apr 2024 | 29.47 | 29.54 | 29.47 | 29.54 | 29.54 | - |
19 Apr 2024 | 29.05 | 29.17 | 29.05 | 29.16 | 29.16 | - |
18 Apr 2024 | 28.84 | 29.17 | 28.77 | 29.14 | 29.14 | 7 |
17 Apr 2024 | 28.57 | 28.84 | 28.55 | 28.84 | 28.84 | 200 |
16 Apr 2024 | 28.51 | 28.53 | 28.38 | 28.53 | 28.53 | - |
15 Apr 2024 | 28.32 | 28.58 | 28.27 | 28.58 | 28.58 | - |
12 Apr 2024 | 28.67 | 28.78 | 28.67 | 28.69 | 28.69 | - |
11 Apr 2024 | 28.40 | 28.83 | 28.38 | 28.70 | 28.70 | 12 |
10 Apr 2024 | 28.46 | 28.58 | 28.26 | 28.26 | 28.26 | - |
09 Apr 2024 | 28.24 | 28.51 | 28.23 | 28.51 | 28.51 | - |
08 Apr 2024 | 28.35 | 28.42 | 28.27 | 28.27 | 28.27 | - |
05 Apr 2024 | 28.24 | 28.39 | 28.17 | 28.30 | 28.30 | - |
04 Apr 2024 | 28.50 | 28.60 | 28.31 | 28.53 | 28.53 | 128 |
03 Apr 2024 | 28.59 | 29.38 | 28.54 | 28.59 | 28.59 | 133 |
02 Apr 2024 | 29.01 | 29.38 | 28.59 | 28.59 | 28.59 | 20 |
28 Mar 2024 | 28.07 | 28.67 | 28.07 | 28.50 | 28.50 | - |
27 Mar 2024 | 28.19 | 28.43 | 28.00 | 28.43 | 28.43 | - |
27 Mar 2024 | 0.215 Dividend | |||||
26 Mar 2024 | 28.00 | 28.51 | 27.93 | 28.51 | 28.30 | 5 |
25 Mar 2024 | 27.45 | 27.70 | 27.41 | 27.70 | 27.49 | 450 |
22 Mar 2024 | 27.20 | 27.42 | 27.20 | 27.42 | 27.21 | - |
21 Mar 2024 | 27.10 | 27.35 | 27.10 | 27.31 | 27.10 | - |
20 Mar 2024 | 26.85 | 27.33 | 26.85 | 27.33 | 27.13 | - |
19 Mar 2024 | 27.03 | 27.50 | 27.03 | 27.50 | 27.30 | - |
18 Mar 2024 | 26.40 | 26.67 | 26.35 | 26.67 | 26.46 | - |
15 Mar 2024 | 26.58 | 26.70 | 26.42 | 26.42 | 26.23 | - |
14 Mar 2024 | 26.35 | 26.59 | 26.35 | 26.55 | 26.35 | 40 |
13 Mar 2024 | 26.81 | 26.89 | 26.73 | 26.77 | 26.57 | - |
12 Mar 2024 | 26.76 | 26.91 | 26.75 | 26.85 | 26.65 | 20 |
11 Mar 2024 | 26.73 | 26.87 | 26.73 | 26.87 | 26.67 | 210 |
08 Mar 2024 | 26.44 | 26.60 | 26.44 | 26.48 | 26.28 | 4 |
07 Mar 2024 | 26.63 | 26.69 | 26.49 | 26.49 | 26.29 | 65 |
06 Mar 2024 | 26.80 | 27.05 | 26.73 | 26.91 | 26.71 | 355 |
05 Mar 2024 | 26.66 | 26.92 | 26.66 | 26.89 | 26.68 | 79 |
04 Mar 2024 | 26.84 | 26.96 | 26.84 | 26.89 | 26.68 | - |
01 Mar 2024 | 27.06 | 27.07 | 26.57 | 26.91 | 26.70 | - |
29 Feb 2024 | 27.53 | 27.98 | 27.47 | 27.70 | 27.49 | - |
28 Feb 2024 | 27.11 | 27.59 | 27.09 | 27.59 | 27.39 | 15 |
27 Feb 2024 | 27.06 | 27.24 | 26.92 | 27.24 | 27.03 | - |
26 Feb 2024 | 27.75 | 27.75 | 27.33 | 27.33 | 27.13 | - |
23 Feb 2024 | 27.92 | 28.00 | 27.74 | 28.00 | 27.78 | 140 |
22 Feb 2024 | 29.06 | 29.36 | 28.37 | 28.37 | 28.16 | - |
21 Feb 2024 | 28.76 | 29.09 | 28.73 | 29.09 | 28.88 | - |
20 Feb 2024 | 28.46 | 28.71 | 28.40 | 28.71 | 28.49 | - |
19 Feb 2024 | 28.61 | 28.63 | 28.39 | 28.52 | 28.31 | - |
16 Feb 2024 | 28.74 | 28.76 | 28.61 | 28.72 | 28.50 | 350 |
15 Feb 2024 | 28.90 | 29.11 | 28.89 | 29.11 | 28.89 | 125 |
14 Feb 2024 | 28.73 | 28.88 | 28.73 | 28.88 | 28.66 | - |
13 Feb 2024 | 28.94 | 28.94 | 28.88 | 28.88 | 28.66 | - |
12 Feb 2024 | 28.73 | 28.89 | 28.73 | 28.89 | 28.67 | - |
09 Feb 2024 | 29.09 | 29.09 | 28.77 | 28.77 | 28.55 | - |
08 Feb 2024 | 28.87 | 28.97 | 28.86 | 28.97 | 28.75 | - |
07 Feb 2024 | 28.80 | 29.13 | 28.77 | 29.00 | 28.78 | - |
06 Feb 2024 | 28.75 | 28.94 | 28.75 | 28.94 | 28.73 | - |
05 Feb 2024 | 29.33 | 29.33 | 29.20 | 29.23 | 29.01 | 140 |
02 Feb 2024 | 29.28 | 29.31 | 29.16 | 29.16 | 28.94 | 200 |
01 Feb 2024 | 29.00 | 29.06 | 29.00 | 29.06 | 28.84 | - |
31 Jan 2024 | 29.41 | 29.43 | 29.16 | 29.16 | 28.94 | 80 |
30 Jan 2024 | 29.43 | 29.48 | 29.37 | 29.41 | 29.19 | - |
29 Jan 2024 | 29.60 | 29.60 | 29.34 | 29.57 | 29.34 | 8 |
26 Jan 2024 | 28.97 | 29.05 | 28.90 | 29.05 | 28.83 | - |
25 Jan 2024 | 28.54 | 28.91 | 28.50 | 28.91 | 28.69 | - |
24 Jan 2024 | 29.12 | 29.12 | 28.75 | 28.77 | 28.55 | - |
23 Jan 2024 | 28.74 | 28.91 | 28.74 | 28.86 | 28.65 | - |
22 Jan 2024 | 29.28 | 29.33 | 29.20 | 29.20 | 28.98 | - |
19 Jan 2024 | 29.09 | 29.41 | 28.97 | 29.16 | 28.94 | 409 |
18 Jan 2024 | 29.02 | 29.28 | 28.92 | 28.98 | 28.76 | 4 |
17 Jan 2024 | 29.12 | 29.26 | 29.05 | 29.26 | 29.04 | - |
16 Jan 2024 | 29.15 | 29.27 | 29.15 | 29.15 | 28.93 | 170 |
15 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.93 | - |
12 Jan 2024 | 28.99 | 29.19 | 28.98 | 29.15 | 28.93 | - |
11 Jan 2024 | 28.83 | 28.88 | 28.83 | 28.85 | 28.63 | - |
10 Jan 2024 | 29.12 | 29.23 | 29.06 | 29.06 | 28.84 | 50 |
09 Jan 2024 | 28.91 | 28.91 | 28.82 | 28.82 | 28.60 | 300 |
08 Jan 2024 | 29.01 | 29.11 | 28.98 | 29.11 | 28.90 | - |
05 Jan 2024 | 29.55 | 29.58 | 29.36 | 29.36 | 29.14 | 600 |
04 Jan 2024 | 29.59 | 29.62 | 29.56 | 29.62 | 29.40 | - |
04 Jan 2024 | 0.215 Dividend | |||||
03 Jan 2024 | 30.40 | 30.40 | 29.89 | 29.89 | 29.45 | - |
02 Jan 2024 | 30.17 | 30.49 | 30.17 | 30.49 | 30.04 | - |
29 Dec 2023 | 30.08 | 30.22 | 30.05 | 30.05 | 29.61 | 50 |
28 Dec 2023 | 29.74 | 29.82 | 29.69 | 29.82 | 29.38 | - |
27 Dec 2023 | 29.83 | 29.93 | 29.72 | 29.83 | 29.39 | 59 |
22 Dec 2023 | 29.45 | 29.67 | 29.42 | 29.67 | 29.23 | 1,000 |
21 Dec 2023 | 29.50 | 29.57 | 29.49 | 29.52 | 29.09 | 53 |
20 Dec 2023 | 29.65 | 29.66 | 29.54 | 29.54 | 29.11 | - |
19 Dec 2023 | 29.59 | 29.68 | 29.58 | 29.68 | 29.24 | - |
18 Dec 2023 | 29.28 | 29.29 | 29.20 | 29.25 | 28.82 | - |
15 Dec 2023 | 29.35 | 29.66 | 29.35 | 29.66 | 29.22 | - |
14 Dec 2023 | 30.50 | 30.52 | 30.06 | 30.06 | 29.62 | - |
13 Dec 2023 | 30.25 | 30.39 | 30.25 | 30.31 | 29.87 | - |
12 Dec 2023 | 30.35 | 30.45 | 30.27 | 30.32 | 29.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |