Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 200 |
08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
07 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
03 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
02 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
30 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
26 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
23 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
22 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
19 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
18 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
17 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
16 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
15 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
12 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
11 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
10 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
09 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
08 Apr 2024 | 29.91 | 29.95 | 29.91 | 29.93 | 29.93 | 200 |
05 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
04 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
03 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
02 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
28 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
27 Mar 2024 | 29.84 | 29.84 | 29.83 | 29.83 | 29.83 | - |
26 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
22 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
21 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
20 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
19 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
18 Mar 2024 | 29.76 | 29.89 | 29.76 | 29.89 | 29.89 | 100 |
15 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
14 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
13 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
12 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
08 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
07 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
06 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
05 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
04 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
01 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
29 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
28 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
26 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - |
23 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.81 | - |
22 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.58 | 50 |
21 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.40 | - |
20 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.19 | - |
19 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.25 | - |
16 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.42 | - |
15 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | - |
14 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - |
13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
12 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.30 | - |
09 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.06 | - |
08 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | - |
07 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.35 | - |
06 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.42 | - |
05 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
02 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.26 | - |
01 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.38 | - |
31 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.30 | - |
30 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.40 | - |
29 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.10 | - |
26 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.93 | - |
25 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.55 | - |
24 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.62 | - |
23 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.72 | - |
22 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.63 | - |
19 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.38 | - |
18 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.05 | - |
17 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.24 | - |
16 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
15 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.61 | - |
12 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.61 | - |
11 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.65 | - |
10 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.61 | - |
09 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.21 | - |
08 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.53 | - |
05 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.30 | - |
04 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.25 | - |
03 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.43 | - |
02 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.25 | - |
29 Dec 2023 | 27.60 | 27.60 | 27.55 | 27.55 | 27.29 | - |
28 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.18 | - |
27 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.24 | - |
22 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.02 | - |
21 Dec 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.92 | - |
20 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.39 | - |
19 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
18 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.58 | - |
15 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |