Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 27.33 | 27.33 | 4,510 |
30 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 113 |
29 Apr 2024 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | 2,800 |
26 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 500 |
25 Apr 2024 | 27.54 | 27.58 | 27.43 | 27.43 | 27.43 | 1,817 |
24 Apr 2024 | 26.67 | 26.93 | 26.67 | 26.93 | 26.93 | 4,596 |
23 Apr 2024 | 27.22 | 27.22 | 26.89 | 26.89 | 26.89 | 501 |
22 Apr 2024 | 27.61 | 27.67 | 27.35 | 27.35 | 27.35 | 3,557 |
19 Apr 2024 | 27.53 | 27.90 | 27.53 | 27.90 | 27.90 | 2,454 |
18 Apr 2024 | 27.38 | 27.44 | 26.99 | 27.44 | 27.44 | 128 |
17 Apr 2024 | 26.78 | 27.23 | 26.78 | 27.23 | 27.23 | 182 |
16 Apr 2024 | 26.80 | 26.98 | 26.65 | 26.65 | 26.65 | 285 |
15 Apr 2024 | 25.98 | 26.45 | 25.79 | 26.45 | 26.45 | 10,900 |
12 Apr 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.95 | 9 |
11 Apr 2024 | 25.80 | 25.97 | 25.60 | 25.60 | 25.60 | 1,665 |
10 Apr 2024 | 25.88 | 25.99 | 25.74 | 25.88 | 25.88 | 3,118 |
09 Apr 2024 | 25.32 | 25.54 | 25.32 | 25.54 | 25.54 | 66 |
08 Apr 2024 | 25.29 | 25.34 | 25.29 | 25.30 | 25.30 | 1,063 |
05 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 200 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1,000 |
02 Apr 2024 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | 2,238 |
28 Mar 2024 | 24.87 | 24.88 | 24.83 | 24.83 | 24.83 | 2,617 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | 24 |
25 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
22 Mar 2024 | 24.89 | 25.00 | 24.89 | 24.96 | 24.96 | 788 |
21 Mar 2024 | 24.78 | 24.79 | 24.69 | 24.73 | 24.73 | 1,107 |
20 Mar 2024 | 25.55 | 25.55 | 25.35 | 25.44 | 25.44 | 7,929 |
20 Mar 2024 | 0.343904 Dividend | |||||
19 Mar 2024 | 26.25 | 26.25 | 25.97 | 25.97 | 25.62 | 130 |
18 Mar 2024 | 25.89 | 26.02 | 25.87 | 25.96 | 25.62 | 164 |
15 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.92 | 3,792 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 25.79 | 25.88 | 25.79 | 25.79 | 25.45 | 10,187 |
12 Mar 2024 | 25.97 | 26.06 | 25.82 | 25.82 | 25.48 | 596 |
11 Mar 2024 | 26.41 | 26.49 | 26.35 | 26.35 | 26.00 | 99 |
08 Mar 2024 | 25.93 | 26.05 | 25.93 | 26.05 | 25.70 | 5,258 |
07 Mar 2024 | 26.04 | 26.06 | 26.00 | 26.00 | 25.66 | 31 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 26.24 | 26.24 | 26.17 | 26.17 | 25.82 | 136 |
01 Mar 2024 | 26.50 | 26.57 | 26.14 | 26.14 | 25.79 | 1,784 |
29 Feb 2024 | 26.56 | 26.83 | 26.56 | 26.83 | 26.47 | 136 |
28 Feb 2024 | 26.86 | 26.86 | 26.76 | 26.86 | 26.50 | 3,835 |
27 Feb 2024 | 26.83 | 26.86 | 26.82 | 26.86 | 26.51 | 2,580 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 26.44 | 26.61 | 26.40 | 26.61 | 26.26 | 6,682 |
22 Feb 2024 | 27.12 | 27.12 | 26.59 | 26.59 | 26.24 | 4,519 |
21 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.59 | 4 |
20 Feb 2024 | 27.78 | 27.90 | 27.78 | 27.90 | 27.53 | 851 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.28 | 27.28 | 27.21 | 27.28 | 26.92 | 3,373 |
15 Feb 2024 | 27.46 | 27.46 | 27.27 | 27.27 | 26.91 | 177 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.67 | 3,000 |
12 Feb 2024 | 27.24 | 27.24 | 27.02 | 27.16 | 26.80 | 5,566 |
09 Feb 2024 | 27.45 | 27.45 | 27.40 | 27.40 | 27.04 | 1,229 |
08 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.19 | 1,500 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 28.03 | 28.25 | 28.03 | 28.25 | 27.88 | 3,584 |
02 Feb 2024 | 28.44 | 28.44 | 28.01 | 28.01 | 27.64 | 3,553 |
01 Feb 2024 | 28.96 | 29.08 | 28.82 | 28.82 | 28.44 | 1,115 |
31 Jan 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 28.21 | 7,081 |
30 Jan 2024 | 28.27 | 28.32 | 28.25 | 28.25 | 27.88 | 22,600 |
29 Jan 2024 | 28.64 | 28.64 | 28.62 | 28.62 | 28.24 | 100 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 28.67 | 28.67 | 28.58 | 28.67 | 28.29 | 50 |
24 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.15 | 400 |
23 Jan 2024 | 29.06 | 29.16 | 29.06 | 29.07 | 28.68 | 3,453 |
22 Jan 2024 | 29.04 | 29.04 | 28.95 | 28.95 | 28.57 | 1,611 |
19 Jan 2024 | 29.88 | 29.88 | 29.39 | 29.39 | 29.00 | 3,135 |
18 Jan 2024 | 30.25 | 30.44 | 30.21 | 30.26 | 29.86 | 14,007 |
17 Jan 2024 | 30.56 | 30.73 | 30.56 | 30.64 | 30.24 | 1,570 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.95 | 29.98 | 29.83 | 29.83 | 29.43 | 710 |
11 Jan 2024 | 30.09 | 30.21 | 30.08 | 30.21 | 29.81 | 3,300 |
10 Jan 2024 | 30.10 | 30.10 | 30.06 | 30.06 | 29.66 | 957 |
09 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.71 | 3,348 |
08 Jan 2024 | 30.62 | 30.62 | 30.46 | 30.46 | 30.06 | 2,001 |
05 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.42 | 463 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 30.46 | 30.67 | 30.46 | 30.67 | 30.26 | 70 |
02 Jan 2024 | 30.41 | 30.41 | 30.29 | 30.29 | 29.89 | 1 |
29 Dec 2023 | 29.77 | 29.89 | 29.77 | 29.89 | 29.50 | 295 |
28 Dec 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.28 | 150 |
27 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.46 | 600 |
22 Dec 2023 | 29.89 | 29.92 | 29.89 | 29.92 | 29.52 | 100 |
21 Dec 2023 | 30.24 | 30.27 | 30.24 | 30.27 | 29.87 | 6,592 |
20 Dec 2023 | 29.98 | 30.00 | 29.81 | 29.81 | 29.42 | 854 |
20 Dec 2023 | 0.584073 Dividend | |||||
19 Dec 2023 | 30.67 | 30.67 | 30.54 | 30.54 | 29.56 | 34 |
18 Dec 2023 | 30.90 | 30.90 | 30.81 | 30.81 | 29.82 | 100 |
15 Dec 2023 | 31.12 | 31.15 | 31.06 | 31.06 | 30.06 | 1,669 |
14 Dec 2023 | 30.89 | 31.38 | 30.80 | 31.29 | 30.29 | 948 |
13 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | 10 |
12 Dec 2023 | 32.51 | 32.54 | 32.30 | 32.30 | 31.26 | 112 |
11 Dec 2023 | 32.62 | 32.62 | 32.43 | 32.43 | 31.39 | 403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |