Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 28.04 | 28.33 | 28.04 | 28.33 | 28.33 | - |
07 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 May 2024 | 27.15 | 27.91 | 27.15 | 27.91 | 27.91 | 15 |
03 May 2024 | 27.16 | 27.16 | 26.97 | 26.97 | 26.97 | - |
02 May 2024 | 28.50 | 28.52 | 28.03 | 28.52 | 28.52 | - |
30 Apr 2024 | 30.33 | 30.43 | 29.49 | 29.49 | 29.49 | - |
29 Apr 2024 | 30.06 | 30.47 | 30.06 | 30.34 | 30.34 | - |
26 Apr 2024 | 30.06 | 30.06 | 29.97 | 29.97 | 29.97 | - |
25 Apr 2024 | 29.78 | 29.78 | 29.57 | 29.57 | 29.57 | - |
24 Apr 2024 | 29.94 | 29.94 | 29.75 | 29.75 | 29.75 | - |
23 Apr 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | - |
22 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
19 Apr 2024 | 30.53 | 30.53 | 30.29 | 30.31 | 30.31 | - |
19 Apr 2024 | 0.25 Dividend | |||||
18 Apr 2024 | 30.08 | 30.40 | 30.00 | 30.39 | 30.14 | - |
17 Apr 2024 | 30.40 | 30.70 | 30.25 | 30.25 | 30.00 | - |
16 Apr 2024 | 31.09 | 31.09 | 30.32 | 30.55 | 30.29 | - |
15 Apr 2024 | 31.43 | 31.69 | 31.19 | 31.19 | 30.93 | 630 |
12 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.78 | - |
11 Apr 2024 | 32.45 | 32.54 | 32.06 | 32.06 | 31.80 | - |
10 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.72 | - |
09 Apr 2024 | 32.09 | 32.09 | 31.97 | 31.97 | 31.70 | - |
08 Apr 2024 | 32.49 | 32.67 | 32.49 | 32.67 | 32.40 | - |
05 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.39 | - |
04 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.10 | - |
03 Apr 2024 | 32.70 | 32.81 | 32.70 | 32.81 | 32.54 | - |
02 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.58 | - |
28 Mar 2024 | 30.91 | 31.60 | 30.91 | 31.56 | 31.30 | 30 |
27 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.85 | - |
26 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.47 | - |
25 Mar 2024 | 30.73 | 30.80 | 30.73 | 30.80 | 30.55 | - |
22 Mar 2024 | 31.02 | 31.16 | 30.92 | 30.92 | 30.67 | - |
21 Mar 2024 | 30.85 | 31.00 | 30.82 | 30.82 | 30.56 | 350 |
20 Mar 2024 | 30.19 | 30.35 | 30.19 | 30.28 | 30.04 | - |
19 Mar 2024 | 29.49 | 30.46 | 29.49 | 30.46 | 30.21 | - |
18 Mar 2024 | 29.36 | 29.88 | 29.36 | 29.73 | 29.48 | - |
15 Mar 2024 | 29.75 | 29.75 | 29.65 | 29.65 | 29.41 | - |
14 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.35 | - |
13 Mar 2024 | 28.59 | 29.68 | 28.59 | 29.68 | 29.44 | - |
12 Mar 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 28.51 | - |
11 Mar 2024 | 27.98 | 28.37 | 27.98 | 28.37 | 28.14 | 156 |
08 Mar 2024 | 27.94 | 28.40 | 27.94 | 28.16 | 27.93 | - |
07 Mar 2024 | 27.98 | 28.15 | 27.83 | 27.83 | 27.61 | - |
06 Mar 2024 | 27.97 | 28.31 | 27.97 | 28.05 | 27.81 | - |
05 Mar 2024 | 27.43 | 28.18 | 27.42 | 28.17 | 27.94 | - |
04 Mar 2024 | 27.90 | 28.14 | 27.62 | 27.62 | 27.39 | 40 |
01 Mar 2024 | 27.48 | 27.77 | 27.48 | 27.77 | 27.55 | - |
29 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.29 | - |
28 Feb 2024 | 27.62 | 28.00 | 27.62 | 28.00 | 27.76 | - |
27 Feb 2024 | 27.32 | 27.32 | 27.13 | 27.19 | 26.97 | - |
26 Feb 2024 | 27.53 | 27.53 | 27.42 | 27.42 | 27.20 | - |
23 Feb 2024 | 27.72 | 27.72 | 27.51 | 27.51 | 27.29 | - |
22 Feb 2024 | 28.93 | 28.93 | 28.21 | 28.21 | 27.98 | - |
21 Feb 2024 | 28.64 | 28.65 | 28.64 | 28.65 | 28.41 | - |
20 Feb 2024 | 29.20 | 29.22 | 28.65 | 28.65 | 28.41 | - |
19 Feb 2024 | 29.05 | 29.21 | 29.04 | 29.21 | 28.97 | - |
16 Feb 2024 | 28.90 | 29.33 | 28.90 | 29.33 | 29.09 | - |
15 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.37 | - |
14 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | - |
13 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.00 | - |
12 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.32 | - |
09 Feb 2024 | 28.10 | 28.10 | 27.95 | 27.95 | 27.72 | - |
08 Feb 2024 | 28.22 | 28.40 | 28.21 | 28.22 | 27.99 | - |
07 Feb 2024 | 28.26 | 28.44 | 28.00 | 28.44 | 28.21 | - |
06 Feb 2024 | 27.60 | 27.77 | 27.60 | 27.77 | 27.54 | - |
05 Feb 2024 | 27.81 | 27.81 | 27.67 | 27.67 | 27.45 | - |
02 Feb 2024 | 28.27 | 28.27 | 28.17 | 28.19 | 27.96 | - |
01 Feb 2024 | 28.93 | 29.12 | 28.93 | 29.12 | 28.88 | - |
31 Jan 2024 | 29.76 | 30.03 | 29.28 | 29.28 | 29.04 | 34 |
30 Jan 2024 | 29.34 | 29.40 | 28.96 | 29.40 | 29.15 | - |
29 Jan 2024 | 29.48 | 29.56 | 29.48 | 29.50 | 29.26 | - |
26 Jan 2024 | 29.32 | 29.58 | 29.32 | 29.58 | 29.34 | - |
25 Jan 2024 | 28.68 | 28.79 | 28.68 | 28.79 | 28.55 | - |
24 Jan 2024 | 28.36 | 28.69 | 28.36 | 28.69 | 28.45 | - |
23 Jan 2024 | 28.07 | 28.42 | 28.07 | 28.37 | 28.14 | - |
22 Jan 2024 | 27.61 | 28.17 | 27.61 | 28.07 | 27.84 | - |
19 Jan 2024 | 27.98 | 27.98 | 27.66 | 27.66 | 27.43 | - |
19 Jan 2024 | 0.25 Dividend | |||||
18 Jan 2024 | 28.33 | 28.38 | 27.99 | 28.17 | 27.69 | - |
17 Jan 2024 | 28.61 | 28.70 | 28.36 | 28.38 | 27.90 | 9 |
16 Jan 2024 | 29.62 | 29.62 | 29.05 | 29.05 | 28.56 | - |
15 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.96 | - |
12 Jan 2024 | 29.55 | 30.28 | 29.55 | 29.67 | 29.17 | - |
11 Jan 2024 | 29.69 | 29.69 | 29.41 | 29.41 | 28.91 | 70 |
10 Jan 2024 | 30.05 | 30.05 | 29.63 | 29.63 | 29.13 | - |
09 Jan 2024 | 30.53 | 30.95 | 30.20 | 30.20 | 29.69 | - |
08 Jan 2024 | 30.95 | 30.95 | 30.45 | 30.45 | 29.93 | - |
05 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.65 | - |
04 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.01 | - |
03 Jan 2024 | 32.78 | 33.68 | 32.78 | 33.68 | 33.11 | - |
02 Jan 2024 | 32.56 | 33.17 | 32.56 | 33.17 | 32.60 | - |
29 Dec 2023 | 32.43 | 32.47 | 32.43 | 32.47 | 31.92 | - |
28 Dec 2023 | 33.42 | 33.42 | 33.29 | 33.29 | 32.73 | - |
27 Dec 2023 | 33.61 | 33.61 | 33.48 | 33.48 | 32.91 | - |
22 Dec 2023 | 32.72 | 32.87 | 32.72 | 32.87 | 32.31 | - |
21 Dec 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 31.91 | - |
20 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.06 | - |
19 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.84 | - |
18 Dec 2023 | 32.39 | 32.67 | 32.39 | 32.67 | 32.12 | - |
15 Dec 2023 | 32.40 | 32.44 | 32.40 | 32.44 | 31.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |