Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 29.80 | 29.80 | 29.55 | 29.55 | 29.55 | - |
08 May 2024 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | - |
07 May 2024 | 29.80 | 29.95 | 29.80 | 29.80 | 29.80 | - |
06 May 2024 | 29.95 | 30.00 | 29.90 | 30.00 | 30.00 | - |
03 May 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 30.05 | - |
02 May 2024 | 29.45 | 30.00 | 29.45 | 30.00 | 30.00 | - |
30 Apr 2024 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | - |
29 Apr 2024 | 29.65 | 29.80 | 29.65 | 29.80 | 29.80 | - |
26 Apr 2024 | 29.20 | 29.75 | 29.20 | 29.75 | 29.75 | - |
25 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
24 Apr 2024 | 29.70 | 30.00 | 29.70 | 29.95 | 29.95 | - |
23 Apr 2024 | 29.85 | 30.20 | 29.85 | 30.05 | 30.05 | - |
22 Apr 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | - |
19 Apr 2024 | 29.40 | 29.55 | 29.40 | 29.55 | 29.55 | - |
18 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
17 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 Apr 2024 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | - |
15 Apr 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | - |
12 Apr 2024 | 29.30 | 29.60 | 29.30 | 29.60 | 29.60 | - |
11 Apr 2024 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | - |
10 Apr 2024 | 29.40 | 29.70 | 29.40 | 29.60 | 29.60 | - |
09 Apr 2024 | 29.40 | 29.65 | 29.40 | 29.65 | 29.65 | - |
08 Apr 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | - |
05 Apr 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 29.80 | - |
04 Apr 2024 | 30.00 | 30.20 | 29.95 | 29.95 | 29.95 | - |
03 Apr 2024 | 30.10 | 30.95 | 30.10 | 30.15 | 30.15 | - |
02 Apr 2024 | 30.30 | 30.50 | 30.30 | 30.30 | 30.30 | - |
28 Mar 2024 | 30.35 | 30.45 | 30.35 | 30.45 | 30.45 | - |
27 Mar 2024 | 30.65 | 30.65 | 30.40 | 30.40 | 30.40 | - |
27 Mar 2024 | 0.6 Dividend | |||||
26 Mar 2024 | 30.50 | 31.30 | 30.50 | 30.80 | 30.20 | 78 |
25 Mar 2024 | 30.75 | 30.75 | 30.65 | 30.65 | 30.05 | - |
22 Mar 2024 | 30.45 | 30.70 | 30.45 | 30.70 | 30.10 | - |
21 Mar 2024 | 30.55 | 30.65 | 30.45 | 30.65 | 30.05 | - |
20 Mar 2024 | 30.45 | 30.65 | 30.45 | 30.65 | 30.05 | - |
19 Mar 2024 | 30.70 | 31.55 | 30.50 | 30.50 | 29.91 | 72 |
18 Mar 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 30.59 | - |
15 Mar 2024 | 30.40 | 30.45 | 30.40 | 30.45 | 29.86 | - |
14 Mar 2024 | 30.30 | 30.50 | 30.30 | 30.50 | 29.91 | - |
13 Mar 2024 | 30.05 | 30.35 | 30.05 | 30.35 | 29.76 | - |
12 Mar 2024 | 30.35 | 30.40 | 30.35 | 30.40 | 29.81 | - |
11 Mar 2024 | 30.35 | 30.55 | 30.35 | 30.55 | 29.95 | - |
08 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.56 | - |
07 Mar 2024 | 30.00 | 30.35 | 30.00 | 30.20 | 29.61 | - |
06 Mar 2024 | 30.10 | 30.20 | 30.10 | 30.20 | 29.61 | - |
05 Mar 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 29.61 | - |
04 Mar 2024 | 30.45 | 31.40 | 30.35 | 30.35 | 29.76 | 300 |
01 Mar 2024 | 30.45 | 30.55 | 30.30 | 30.30 | 29.71 | - |
29 Feb 2024 | 31.15 | 31.15 | 30.55 | 30.55 | 29.95 | - |
28 Feb 2024 | 30.75 | 30.80 | 30.75 | 30.80 | 30.20 | - |
27 Feb 2024 | 30.35 | 30.45 | 30.35 | 30.45 | 29.86 | - |
26 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.81 | - |
23 Feb 2024 | 31.45 | 31.45 | 30.65 | 30.65 | 30.05 | - |
22 Feb 2024 | 31.85 | 32.75 | 31.85 | 32.00 | 31.38 | 10 |
21 Feb 2024 | 31.80 | 32.55 | 31.70 | 31.70 | 31.08 | - |
20 Feb 2024 | 31.80 | 32.75 | 31.80 | 31.85 | 31.23 | - |
19 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.57 | - |
16 Feb 2024 | 31.90 | 32.05 | 31.90 | 32.05 | 31.43 | - |
15 Feb 2024 | 31.95 | 31.95 | 31.90 | 31.95 | 31.33 | - |
14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.57 | - |
13 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.41 | - |
12 Feb 2024 | 31.70 | 32.40 | 31.70 | 32.40 | 31.77 | - |
09 Feb 2024 | 32.00 | 32.25 | 31.55 | 31.55 | 30.94 | - |
08 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.74 | - |
07 Feb 2024 | 31.40 | 31.65 | 31.40 | 31.50 | 30.89 | - |
06 Feb 2024 | 31.60 | 31.60 | 31.45 | 31.45 | 30.84 | - |
05 Feb 2024 | 31.35 | 31.40 | 31.35 | 31.40 | 30.79 | - |
02 Feb 2024 | 31.30 | 31.40 | 31.25 | 31.40 | 30.79 | - |
01 Feb 2024 | 31.20 | 31.30 | 31.20 | 31.30 | 30.69 | - |
31 Jan 2024 | 31.30 | 31.45 | 31.30 | 31.35 | 30.74 | - |
30 Jan 2024 | 29.90 | 31.00 | 29.90 | 31.00 | 30.40 | - |
29 Jan 2024 | 28.25 | 28.25 | 28.00 | 28.00 | 27.45 | - |
26 Jan 2024 | 28.20 | 28.40 | 28.20 | 28.35 | 27.80 | - |
25 Jan 2024 | 28.25 | 28.50 | 28.25 | 28.40 | 27.85 | - |
24 Jan 2024 | 28.50 | 28.50 | 28.05 | 28.10 | 27.55 | - |
23 Jan 2024 | 28.50 | 29.50 | 28.35 | 28.50 | 27.94 | 93 |
22 Jan 2024 | 28.65 | 28.65 | 28.50 | 28.50 | 27.94 | - |
19 Jan 2024 | 28.75 | 29.20 | 28.70 | 28.70 | 28.14 | - |
18 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.99 | - |
17 Jan 2024 | 28.40 | 28.40 | 28.20 | 28.40 | 27.85 | - |
16 Jan 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.04 | - |
15 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
12 Jan 2024 | 29.20 | 29.20 | 28.65 | 28.65 | 28.09 | - |
11 Jan 2024 | 29.25 | 29.30 | 28.90 | 28.90 | 28.34 | - |
10 Jan 2024 | 29.00 | 29.30 | 29.00 | 29.30 | 28.73 | - |
09 Jan 2024 | 28.80 | 28.95 | 28.70 | 28.90 | 28.34 | - |
08 Jan 2024 | 28.60 | 28.75 | 28.60 | 28.75 | 28.19 | - |
05 Jan 2024 | 28.65 | 28.65 | 28.50 | 28.50 | 27.94 | - |
04 Jan 2024 | 28.25 | 28.65 | 28.25 | 28.65 | 28.09 | - |
03 Jan 2024 | 28.45 | 28.55 | 28.20 | 28.25 | 27.70 | - |
02 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.11 | - |
29 Dec 2023 | 27.75 | 27.75 | 27.60 | 27.60 | 27.06 | - |
28 Dec 2023 | 27.80 | 27.80 | 27.70 | 27.70 | 27.16 | - |
27 Dec 2023 | 27.80 | 27.90 | 27.65 | 27.65 | 27.11 | - |
22 Dec 2023 | 27.60 | 28.05 | 27.60 | 27.70 | 27.16 | - |
21 Dec 2023 | 28.00 | 28.00 | 27.55 | 27.55 | 27.01 | - |
20 Dec 2023 | 27.65 | 27.70 | 27.65 | 27.70 | 27.16 | - |
19 Dec 2023 | 27.75 | 27.75 | 27.50 | 27.50 | 26.96 | - |
18 Dec 2023 | 28.05 | 28.05 | 27.70 | 27.70 | 27.16 | - |
15 Dec 2023 | 28.30 | 28.35 | 28.15 | 28.15 | 27.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |