Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 29.20 | 29.20 | 752 |
17 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 47 |
16 Apr 2024 | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | 947 |
15 Apr 2024 | 30.40 | 30.60 | 30.35 | 30.35 | 30.35 | 5,235 |
12 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 108 |
11 Apr 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 5,075 |
10 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 3,691 |
09 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 46 |
08 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6,000 |
05 Apr 2024 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 99 |
04 Apr 2024 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | 6,161 |
03 Apr 2024 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | 9,669 |
02 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2,297 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 27.45 | 27.45 | 27.00 | 27.20 | 27.20 | 3,274 |
26 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 9 |
25 Mar 2024 | 26.30 | 27.10 | 26.30 | 27.10 | 27.10 | 2,210 |
22 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 13 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 491 |
14 Mar 2024 | 24.95 | 24.95 | 24.80 | 24.85 | 24.85 | 1,446 |
13 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 8 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | 959 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 409 |
06 Mar 2024 | 25.45 | 25.90 | 25.45 | 25.90 | 25.90 | 3,374 |
06 Mar 2024 | 0.5362 Dividend | |||||
05 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.96 | 3,459 |
04 Mar 2024 | 26.20 | 26.25 | 26.15 | 26.25 | 25.72 | 6,458 |
01 Mar 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 25.87 | 1,897 |
29 Feb 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.26 | 3,718 |
28 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.40 | 134 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 26.45 | 926 |
23 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.55 | 955 |
22 Feb 2024 | 26.95 | 27.20 | 26.95 | 27.00 | 26.46 | 2,456 |
21 Feb 2024 | 26.85 | 27.00 | 26.85 | 27.00 | 26.45 | 4,125 |
20 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.50 | 46 |
19 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.50 | 807 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.62 | 1,933 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.34 | 1,121 |
09 Feb 2024 | 26.90 | 27.20 | 26.90 | 27.10 | 26.55 | 3,740 |
08 Feb 2024 | 27.25 | 27.56 | 27.25 | 27.35 | 26.80 | 5,245 |
07 Feb 2024 | 27.10 | 27.30 | 27.00 | 27.30 | 26.75 | 3,296 |
06 Feb 2024 | 27.90 | 27.95 | 27.90 | 27.95 | 27.39 | 2,179 |
05 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 27.92 | 1,968 |
02 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.34 | 1,722 |
01 Feb 2024 | 27.90 | 28.00 | 27.85 | 28.00 | 27.44 | 2,504 |
31 Jan 2024 | 28.00 | 28.00 | 27.75 | 28.00 | 27.43 | 2,951 |
30 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.34 | 1,515 |
29 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.29 | 530 |
26 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.73 | 269 |
25 Jan 2024 | 28.85 | 28.90 | 28.40 | 28.40 | 27.83 | 2,658 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 27.95 | 28.00 | 27.85 | 27.98 | 27.41 | 3,660 |
22 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.24 | 209 |
19 Jan 2024 | 28.45 | 28.50 | 28.10 | 28.35 | 27.78 | 2,882 |
18 Jan 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 28.07 | 3,370 |
17 Jan 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.42 | 4,043 |
16 Jan 2024 | 28.20 | 28.20 | 27.80 | 28.00 | 27.43 | 7,558 |
15 Jan 2024 | 26.55 | 26.60 | 26.45 | 26.60 | 26.06 | 2,854 |
12 Jan 2024 | 26.65 | 26.70 | 26.50 | 26.65 | 26.11 | 21,796 |
11 Jan 2024 | 26.50 | 26.70 | 26.30 | 26.70 | 26.16 | 17,457 |
10 Jan 2024 | 27.05 | 27.23 | 27.05 | 27.20 | 26.65 | 7,181 |
09 Jan 2024 | 27.15 | 27.15 | 26.80 | 27.05 | 26.50 | 3,259 |
08 Jan 2024 | 27.70 | 27.70 | 27.05 | 27.05 | 26.50 | 7,098 |
05 Jan 2024 | 27.10 | 28.00 | 27.10 | 27.79 | 27.23 | 9,323 |
04 Jan 2024 | 26.65 | 26.80 | 26.65 | 26.70 | 26.16 | 3,339 |
03 Jan 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.38 | 2,815 |
02 Jan 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 25.82 | 1,531 |
29 Dec 2023 | 26.15 | 26.95 | 26.15 | 26.90 | 26.35 | 24,837 |
28 Dec 2023 | 26.00 | 26.10 | 26.00 | 26.10 | 25.57 | 3,965 |
27 Dec 2023 | 26.40 | 26.60 | 26.30 | 26.45 | 25.91 | 2,052 |
22 Dec 2023 | 26.60 | 26.60 | 26.35 | 26.50 | 25.96 | 4,834 |
21 Dec 2023 | 26.35 | 26.40 | 26.05 | 26.40 | 25.87 | 5,255 |
20 Dec 2023 | 26.55 | 26.55 | 26.40 | 26.40 | 25.87 | 16,584 |
19 Dec 2023 | 27.60 | 27.60 | 26.65 | 26.65 | 26.11 | 4,903 |
18 Dec 2023 | 28.25 | 28.25 | 27.35 | 27.55 | 26.99 | 17,061 |
15 Dec 2023 | 28.15 | 28.30 | 27.80 | 28.26 | 27.69 | 35,389 |
14 Dec 2023 | 25.60 | 25.75 | 25.40 | 25.60 | 25.08 | 19,640 |
13 Dec 2023 | 24.70 | 25.20 | 24.70 | 24.90 | 24.40 | 13,828 |
12 Dec 2023 | 24.70 | 24.85 | 24.70 | 24.75 | 24.25 | 15,110 |
11 Dec 2023 | 25.05 | 25.25 | 24.70 | 25.25 | 24.74 | 20,890 |
08 Dec 2023 | 25.10 | 25.60 | 25.10 | 25.35 | 24.84 | 6,994 |
07 Dec 2023 | 25.35 | 25.55 | 24.65 | 25.12 | 24.61 | 19,752 |
06 Dec 2023 | 26.30 | 26.35 | 26.10 | 26.15 | 25.62 | 31,350 |
05 Dec 2023 | 26.25 | 26.25 | 26.10 | 26.25 | 25.72 | 3,253 |
04 Dec 2023 | 26.65 | 26.65 | 26.60 | 26.60 | 26.06 | 5,308 |
01 Dec 2023 | 26.40 | 26.70 | 26.35 | 26.65 | 26.11 | 17,855 |
30 Nov 2023 | 27.10 | 27.25 | 26.50 | 26.74 | 26.20 | 26,459 |
29 Nov 2023 | 27.80 | 27.80 | 27.00 | 27.00 | 26.45 | 6,537 |
28 Nov 2023 | 27.05 | 27.70 | 26.90 | 27.59 | 27.03 | 49,808 |
28 Nov 2023 | 0.5362 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |