Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
02 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
30 Apr 2024 | 28.97 | 29.03 | 28.97 | 29.03 | 29.03 | - |
29 Apr 2024 | 27.57 | 27.78 | 27.57 | 27.78 | 27.78 | - |
26 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
25 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
24 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
23 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
22 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
19 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
18 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
17 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
16 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 Apr 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.76 | - |
12 Apr 2024 | 28.78 | 28.89 | 28.78 | 28.89 | 28.89 | 300 |
11 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
10 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
08 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
05 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
04 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
03 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
02 Apr 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | - |
28 Mar 2024 | 30.04 | 30.13 | 30.04 | 30.13 | 30.13 | - |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 9.71 | - |
26 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 10.04 | 90 |
25 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 9.81 | - |
22 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 9.79 | - |
21 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 9.76 | - |
20 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 9.58 | - |
19 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 9.66 | - |
18 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 9.77 | 50 |
15 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 9.29 | - |
14 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 9.15 | - |
13 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 9.09 | - |
12 Mar 2024 | 27.84 | 27.89 | 27.84 | 27.89 | 9.12 | 300 |
11 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 9.25 | - |
08 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 9.66 | - |
07 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 9.71 | - |
06 Mar 2024 | 27.63 | 28.19 | 27.63 | 28.19 | 9.21 | - |
05 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 8.53 | - |
04 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 8.32 | - |
01 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 8.41 | - |
29 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 8.20 | - |
28 Feb 2024 | 25.32 | 25.32 | 24.80 | 24.80 | 8.11 | 800 |
27 Feb 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 8.38 | - |
26 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 8.18 | - |
23 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 7.86 | 100 |
22 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 7.81 | - |
21 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 7.62 | - |
20 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 7.72 | - |
19 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 7.54 | - |
16 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 7.57 | - |
15 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 7.45 | - |
14 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 7.27 | - |
13 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 7.38 | - |
12 Feb 2024 | 22.33 | 22.49 | 22.33 | 22.49 | 7.35 | 29 |
09 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 7.26 | - |
08 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 6.93 | 35 |
07 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 7.10 | - |
06 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 6.93 | - |
05 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 6.92 | - |
02 Feb 2024 | 20.71 | 21.09 | 20.71 | 21.09 | 6.89 | 300 |
01 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 6.70 | - |
31 Jan 2024 | 20.87 | 21.26 | 20.87 | 21.26 | 6.95 | 90 |
30 Jan 2024 | 20.76 | 21.07 | 20.76 | 21.07 | 6.89 | 100 |
29 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 6.74 | - |
26 Jan 2024 | 20.31 | 20.33 | 20.31 | 20.33 | 6.64 | - |
25 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 6.57 | - |
24 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 6.65 | - |
23 Jan 2024 | 20.16 | 20.56 | 20.16 | 20.56 | 6.72 | 279 |
22 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 6.59 | - |
19 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 6.42 | - |
18 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 6.47 | - |
17 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 6.47 | - |
16 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 6.58 | - |
15 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 6.63 | - |
12 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 6.63 | - |
11 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 6.70 | - |
10 Jan 2024 | 20.06 | 20.40 | 20.06 | 20.40 | 6.67 | 73 |
09 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 6.61 | - |
08 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 6.83 | - |
05 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 6.63 | - |
04 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 6.48 | - |
03 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 6.45 | - |
02 Jan 2024 | 19.67 | 20.04 | 19.67 | 20.04 | 6.55 | 500 |
29 Dec 2023 | 19.62 | 19.62 | 19.58 | 19.58 | 6.40 | - |
28 Dec 2023 | 19.67 | 19.67 | 19.37 | 19.37 | 6.33 | - |
27 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 6.37 | - |
22 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 6.31 | - |
21 Dec 2023 | 19.07 | 19.10 | 19.06 | 19.08 | 6.24 | 459 |
20 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 6.30 | - |
19 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18 | - |
18 Dec 2023 | 18.70 | 18.70 | 18.65 | 18.65 | 6.10 | 70 |
15 Dec 2023 | 18.65 | 19.02 | 18.65 | 19.02 | 6.22 | 25 |
14 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 5.90 | 610 |
13 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 6.13 | - |
12 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 6.41 | - |
11 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 6.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |