Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 30.27 | 30.94 | 30.27 | 30.94 | 30.94 | 300 |
22 Apr 2024 | 30.44 | 30.89 | 30.35 | 30.42 | 30.42 | 2,175 |
19 Apr 2024 | 31.64 | 31.64 | 31.39 | 31.39 | 31.39 | 2,980 |
18 Apr 2024 | 31.27 | 31.53 | 31.24 | 31.52 | 31.52 | 41,650 |
17 Apr 2024 | 31.23 | 31.51 | 30.86 | 30.86 | 30.86 | 2,660 |
16 Apr 2024 | 30.22 | 30.64 | 29.94 | 30.51 | 30.51 | 13,983 |
15 Apr 2024 | 31.52 | 31.52 | 30.93 | 31.10 | 31.10 | 3,517 |
12 Apr 2024 | 33.13 | 33.40 | 31.76 | 31.78 | 31.78 | 1,483 |
11 Apr 2024 | 31.85 | 31.86 | 31.33 | 31.73 | 31.73 | 802 |
10 Apr 2024 | 31.06 | 32.02 | 30.83 | 31.50 | 31.50 | 11,083 |
09 Apr 2024 | 32.17 | 32.30 | 31.87 | 31.99 | 31.99 | 2,406 |
08 Apr 2024 | 31.49 | 31.55 | 30.77 | 31.31 | 31.31 | 13,862 |
05 Apr 2024 | 29.83 | 31.04 | 29.83 | 31.04 | 31.04 | 54,061 |
04 Apr 2024 | 30.43 | 30.75 | 30.21 | 30.75 | 30.75 | 2,083 |
03 Apr 2024 | 29.43 | 30.12 | 29.43 | 30.12 | 30.12 | 2,252 |
02 Apr 2024 | 28.39 | 28.50 | 28.38 | 28.42 | 28.42 | 7,493 |
28 Mar 2024 | 27.08 | 27.25 | 27.04 | 27.25 | 27.25 | 5,500 |
27 Mar 2024 | 26.27 | 26.69 | 26.27 | 26.69 | 26.69 | 1,170 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 26.98 | 26.98 | 26.34 | 26.35 | 26.35 | 20,645 |
20 Mar 2024 | 25.32 | 26.13 | 25.32 | 26.13 | 26.13 | 126 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 344 |
15 Mar 2024 | 26.06 | 26.31 | 26.06 | 26.23 | 26.23 | 2,075 |
14 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2,436 |
13 Mar 2024 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 600 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 25.70 | 26.06 | 25.70 | 25.94 | 25.94 | 1,375 |
08 Mar 2024 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 200 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 24.48 | 24.50 | 24.48 | 24.49 | 24.49 | 210 |
04 Mar 2024 | 24.35 | 24.46 | 24.35 | 24.44 | 24.44 | 3,420 |
01 Mar 2024 | 23.07 | 23.75 | 23.07 | 23.75 | 23.75 | 200 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 22.86 | 22.86 | 22.67 | 22.67 | 22.67 | 4,455 |
27 Feb 2024 | 22.93 | 23.00 | 22.93 | 22.97 | 22.97 | 1,087 |
26 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 42 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 23.13 | 23.13 | 23.09 | 23.09 | 23.09 | 255 |
21 Feb 2024 | 23.31 | 23.31 | 23.22 | 23.22 | 23.22 | 150 |
20 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 28,140 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 93 |
15 Feb 2024 | 24.15 | 24.15 | 23.97 | 24.04 | 24.04 | 258 |
14 Feb 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 23.36 | 240 |
13 Feb 2024 | 23.72 | 23.72 | 23.36 | 23.36 | 23.36 | 2,777 |
12 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1 |
09 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 500 |
08 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 3,500 |
07 Feb 2024 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | 3,199 |
06 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 1,375 |
01 Feb 2024 | 25.80 | 26.28 | 25.80 | 26.28 | 26.28 | 6,150 |
31 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
30 Jan 2024 | 25.72 | 25.85 | 25.72 | 25.85 | 25.85 | 1,065 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 25.43 | 25.62 | 25.43 | 25.60 | 25.60 | 133 |
25 Jan 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 134 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 180 |
22 Jan 2024 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | 45 |
19 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 162 |
18 Jan 2024 | 24.93 | 24.96 | 24.82 | 24.82 | 24.82 | 365 |
17 Jan 2024 | 25.17 | 25.28 | 25.00 | 25.09 | 25.09 | 2,580 |
16 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 3,000 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.41 | 27.48 | 26.91 | 26.91 | 26.91 | 4,802 |
11 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 25 |
10 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 50 |
09 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 200 |
08 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 50 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 150 |
03 Jan 2024 | 26.92 | 26.99 | 26.92 | 26.99 | 26.99 | 301 |
02 Jan 2024 | 28.00 | 28.10 | 27.94 | 28.10 | 28.10 | 1,703 |
29 Dec 2023 | 28.51 | 28.51 | 28.12 | 28.45 | 28.45 | 1,030 |
28 Dec 2023 | 29.14 | 29.42 | 29.14 | 29.39 | 29.39 | 98 |
28 Dec 2023 | 0.137416 Dividend | |||||
27 Dec 2023 | 29.31 | 29.45 | 29.31 | 29.45 | 29.31 | 300 |
22 Dec 2023 | 29.55 | 29.55 | 29.19 | 29.19 | 29.05 | 700 |
21 Dec 2023 | 28.62 | 28.72 | 28.62 | 28.72 | 28.59 | 108 |
20 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.52 | 46 |
19 Dec 2023 | 28.14 | 28.81 | 28.14 | 28.56 | 28.42 | 3,232 |
18 Dec 2023 | 27.92 | 28.09 | 27.72 | 27.72 | 27.59 | 9,500 |
15 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.86 | 275 |
14 Dec 2023 | 28.05 | 28.05 | 27.97 | 27.97 | 27.84 | 940 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 26.56 | 26.56 | 26.16 | 26.16 | 26.04 | 445 |
11 Dec 2023 | 25.94 | 26.35 | 25.94 | 26.35 | 26.23 | 433 |
08 Dec 2023 | 26.99 | 27.05 | 26.49 | 26.54 | 26.42 | 4,366 |
07 Dec 2023 | 26.88 | 27.02 | 26.88 | 27.02 | 26.89 | 632 |
06 Dec 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.46 | 388 |
05 Dec 2023 | 27.48 | 27.48 | 27.16 | 27.16 | 27.03 | 645 |
04 Dec 2023 | 27.79 | 27.91 | 27.60 | 27.62 | 27.49 | 3,068 |
01 Dec 2023 | 27.71 | 28.22 | 27.71 | 28.22 | 28.09 | 6,401 |
30 Nov 2023 | 27.47 | 27.47 | 27.46 | 27.46 | 27.33 | 940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |