Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 26.72 | 26.72 | 34 |
19 Apr 2024 | 26.22 | 26.22 | 25.76 | 25.94 | 25.94 | 2,158 |
18 Apr 2024 | 25.76 | 26.39 | 25.76 | 25.99 | 25.99 | 460 |
17 Apr 2024 | 25.79 | 25.95 | 25.41 | 25.90 | 25.90 | 1,252 |
16 Apr 2024 | 25.85 | 25.91 | 25.11 | 25.91 | 25.91 | 642 |
15 Apr 2024 | 27.57 | 27.57 | 26.86 | 27.03 | 27.03 | 1,080 |
12 Apr 2024 | 28.15 | 28.63 | 27.65 | 27.65 | 27.65 | 252 |
11 Apr 2024 | 28.20 | 28.54 | 28.20 | 28.54 | 28.54 | 711 |
10 Apr 2024 | 28.25 | 28.38 | 27.39 | 27.75 | 27.75 | 4,183 |
09 Apr 2024 | 29.05 | 29.72 | 29.01 | 29.72 | 29.72 | 2,746 |
08 Apr 2024 | 27.79 | 28.73 | 27.79 | 28.73 | 28.73 | 1,821 |
05 Apr 2024 | 27.34 | 27.55 | 27.34 | 27.50 | 27.50 | 3,383 |
04 Apr 2024 | 28.17 | 28.26 | 27.27 | 27.27 | 27.27 | 426 |
03 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 82 |
02 Apr 2024 | 27.34 | 27.34 | 26.86 | 26.86 | 26.86 | 7,141 |
28 Mar 2024 | 28.00 | 28.67 | 27.89 | 28.60 | 28.60 | 1,114 |
27 Mar 2024 | 26.91 | 27.22 | 26.87 | 27.22 | 27.22 | 434 |
26 Mar 2024 | 27.03 | 27.03 | 26.84 | 26.93 | 26.93 | 635 |
25 Mar 2024 | 27.54 | 27.69 | 27.48 | 27.62 | 27.62 | 19 |
22 Mar 2024 | 28.91 | 28.91 | 27.53 | 27.75 | 27.75 | 1,786 |
21 Mar 2024 | 27.70 | 29.20 | 27.49 | 28.78 | 28.78 | 1,205 |
20 Mar 2024 | 26.27 | 27.06 | 25.97 | 27.06 | 27.06 | 5 |
19 Mar 2024 | 26.08 | 26.08 | 25.77 | 26.05 | 26.05 | 7 |
18 Mar 2024 | 25.74 | 25.77 | 25.58 | 25.77 | 25.77 | 28 |
15 Mar 2024 | 24.73 | 25.64 | 24.73 | 25.64 | 25.64 | 145 |
14 Mar 2024 | 25.43 | 25.75 | 24.60 | 24.61 | 24.61 | 407 |
13 Mar 2024 | 26.16 | 26.30 | 25.86 | 26.29 | 26.29 | 171 |
12 Mar 2024 | 25.47 | 26.24 | 25.47 | 25.73 | 25.73 | 1,897 |
11 Mar 2024 | 25.80 | 26.22 | 25.79 | 25.91 | 25.91 | 917 |
08 Mar 2024 | 27.06 | 27.06 | 26.96 | 26.96 | 26.96 | 28 |
07 Mar 2024 | 26.41 | 26.41 | 26.08 | 26.19 | 26.19 | 188 |
06 Mar 2024 | 26.77 | 26.82 | 26.21 | 26.21 | 26.21 | 612 |
05 Mar 2024 | 25.71 | 26.87 | 25.71 | 26.71 | 26.71 | 819 |
04 Mar 2024 | 26.78 | 26.78 | 25.95 | 26.43 | 26.43 | 48 |
01 Mar 2024 | 26.28 | 27.00 | 26.28 | 26.48 | 26.48 | 915 |
29 Feb 2024 | 26.09 | 26.45 | 26.01 | 26.32 | 26.32 | 230 |
28 Feb 2024 | 24.91 | 25.24 | 24.91 | 25.24 | 25.24 | 64 |
27 Feb 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 28 |
26 Feb 2024 | 25.26 | 25.68 | 25.26 | 25.52 | 25.52 | 242 |
23 Feb 2024 | 25.47 | 25.62 | 25.47 | 25.62 | 25.62 | 140 |
22 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 166 |
21 Feb 2024 | 25.43 | 25.85 | 25.38 | 25.62 | 25.62 | 79 |
20 Feb 2024 | 25.64 | 25.67 | 25.28 | 25.60 | 25.60 | 420 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.88 | 26.09 | 24.88 | 26.09 | 26.09 | 202 |
15 Feb 2024 | 25.65 | 26.00 | 25.50 | 25.73 | 25.73 | 158 |
14 Feb 2024 | 24.94 | 25.29 | 24.80 | 24.99 | 24.99 | 53 |
13 Feb 2024 | 25.76 | 25.76 | 24.60 | 25.04 | 25.04 | 315 |
12 Feb 2024 | 26.95 | 27.19 | 26.95 | 27.19 | 27.19 | 25 |
09 Feb 2024 | 26.65 | 26.65 | 26.35 | 26.60 | 26.60 | 800,983 |
08 Feb 2024 | 25.89 | 26.60 | 25.72 | 26.60 | 26.60 | 2,131 |
07 Feb 2024 | 25.28 | 25.28 | 24.96 | 25.28 | 25.28 | 652 |
06 Feb 2024 | 25.38 | 25.84 | 24.96 | 24.96 | 24.96 | 198 |
05 Feb 2024 | 25.37 | 25.69 | 25.28 | 25.62 | 25.62 | 419 |
02 Feb 2024 | 25.62 | 26.09 | 25.62 | 26.09 | 26.09 | 2 |
01 Feb 2024 | 26.55 | 26.93 | 25.84 | 25.84 | 25.84 | 134 |
31 Jan 2024 | 27.75 | 28.21 | 27.31 | 27.86 | 27.86 | 413 |
30 Jan 2024 | 28.83 | 29.07 | 28.68 | 28.68 | 28.68 | 684 |
29 Jan 2024 | 28.92 | 29.18 | 28.65 | 29.18 | 29.18 | 109 |
26 Jan 2024 | 29.06 | 29.14 | 28.81 | 28.87 | 28.87 | 685 |
25 Jan 2024 | 28.24 | 28.67 | 28.09 | 28.37 | 28.37 | 345 |
24 Jan 2024 | 28.22 | 28.22 | 27.75 | 27.75 | 27.75 | 402 |
23 Jan 2024 | 28.70 | 28.70 | 27.67 | 27.68 | 27.68 | 791 |
22 Jan 2024 | 27.90 | 28.05 | 27.58 | 27.76 | 27.76 | 1,234 |
19 Jan 2024 | 26.27 | 27.16 | 25.79 | 27.16 | 27.16 | 1,009 |
18 Jan 2024 | 26.02 | 26.10 | 25.39 | 25.49 | 25.49 | 1,031 |
17 Jan 2024 | 26.04 | 26.29 | 25.25 | 25.25 | 25.25 | 1,332 |
16 Jan 2024 | 26.75 | 27.05 | 26.64 | 27.04 | 27.04 | 222 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.68 | 28.06 | 27.32 | 27.32 | 27.32 | 34 |
11 Jan 2024 | 27.47 | 27.47 | 26.98 | 27.22 | 27.22 | 526 |
10 Jan 2024 | 27.92 | 28.60 | 27.77 | 28.47 | 28.47 | 233 |
09 Jan 2024 | 27.92 | 27.94 | 27.64 | 27.94 | 27.94 | 937 |
08 Jan 2024 | 28.23 | 28.38 | 28.23 | 28.38 | 28.38 | 478 |
05 Jan 2024 | 27.65 | 28.40 | 27.64 | 28.14 | 28.14 | 606 |
04 Jan 2024 | 26.91 | 27.78 | 26.91 | 27.72 | 27.72 | 243 |
03 Jan 2024 | 27.52 | 27.95 | 26.95 | 27.60 | 27.60 | 400 |
02 Jan 2024 | 28.45 | 29.40 | 28.10 | 29.40 | 29.40 | 1,315 |
29 Dec 2023 | 29.04 | 29.04 | 28.52 | 28.60 | 28.60 | 1,443 |
28 Dec 2023 | 29.58 | 29.58 | 28.72 | 29.24 | 29.24 | 396 |
27 Dec 2023 | 29.59 | 29.59 | 29.35 | 29.45 | 29.45 | 708 |
22 Dec 2023 | 29.79 | 30.21 | 28.95 | 29.28 | 29.28 | 340 |
21 Dec 2023 | 30.26 | 30.38 | 29.50 | 29.50 | 29.50 | 743 |
20 Dec 2023 | 30.15 | 31.37 | 29.69 | 30.49 | 30.49 | 15,815 |
19 Dec 2023 | 30.38 | 30.70 | 30.16 | 30.25 | 30.25 | 353 |
18 Dec 2023 | 30.97 | 30.97 | 30.26 | 30.77 | 30.77 | 1,060 |
15 Dec 2023 | 31.56 | 31.56 | 30.29 | 30.49 | 30.49 | 2,599 |
14 Dec 2023 | 28.91 | 32.17 | 28.91 | 30.98 | 30.98 | 5,192 |
14 Dec 2023 | 0.3 Dividend | |||||
13 Dec 2023 | 26.11 | 26.78 | 25.97 | 26.60 | 26.30 | 438 |
12 Dec 2023 | 26.80 | 26.80 | 26.09 | 26.46 | 26.16 | 1,849 |
11 Dec 2023 | 27.44 | 27.78 | 27.30 | 27.77 | 27.46 | 349 |
08 Dec 2023 | 27.82 | 27.82 | 27.34 | 27.46 | 27.15 | 956 |
07 Dec 2023 | 27.18 | 27.87 | 27.15 | 27.83 | 27.52 | 1,246 |
06 Dec 2023 | 27.50 | 28.54 | 27.50 | 27.57 | 27.26 | 7,116 |
05 Dec 2023 | 27.45 | 27.45 | 26.13 | 26.17 | 25.87 | 2,443 |
04 Dec 2023 | 26.55 | 27.76 | 26.55 | 27.28 | 26.97 | 2,551 |
01 Dec 2023 | 23.42 | 26.86 | 23.18 | 26.34 | 26.04 | 1,748 |
30 Nov 2023 | 23.51 | 23.98 | 23.51 | 23.97 | 23.70 | 65 |
29 Nov 2023 | 23.70 | 24.94 | 23.61 | 24.13 | 23.86 | 1,476 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |