Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
02 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 24 |
01 May 2024 | 22.95 | 22.95 | 22.77 | 22.77 | 22.77 | 141 |
30 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 101 |
29 Apr 2024 | 24.20 | 24.38 | 23.92 | 23.92 | 23.92 | 101 |
26 Apr 2024 | 23.96 | 24.40 | 23.96 | 24.03 | 24.03 | 1,566 |
25 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
24 Apr 2024 | 24.97 | 25.33 | 24.34 | 24.77 | 24.77 | 2,609 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 25.23 | 25.49 | 25.23 | 25.49 | 25.49 | 2 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 26.92 | 26.92 | 25.99 | 25.99 | 25.99 | 436 |
16 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2,000 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 26.60 | 26.69 | 26.54 | 26.69 | 26.69 | 1,648 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.49 | 27.63 | 27.45 | 27.63 | 27.63 | 16 |
09 Apr 2024 | 28.83 | 28.83 | 28.79 | 28.79 | 28.79 | 88 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 28.34 | 28.85 | 28.34 | 28.77 | 28.77 | 1,671 |
03 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1 |
03 Apr 2024 | 0.08 Dividend | |||||
02 Apr 2024 | 27.92 | 28.04 | 27.87 | 28.04 | 27.96 | 981 |
28 Mar 2024 | 29.55 | 29.55 | 29.18 | 29.50 | 29.41 | 776 |
27 Mar 2024 | 28.78 | 29.26 | 28.77 | 29.22 | 29.14 | 674 |
26 Mar 2024 | 28.50 | 28.63 | 28.50 | 28.63 | 28.55 | 3 |
25 Mar 2024 | 28.87 | 28.87 | 28.26 | 28.26 | 28.18 | 12 |
22 Mar 2024 | 28.71 | 28.71 | 28.36 | 28.36 | 28.28 | 2 |
21 Mar 2024 | 28.90 | 28.90 | 28.28 | 28.28 | 28.20 | 84 |
20 Mar 2024 | 27.77 | 28.38 | 27.77 | 28.38 | 28.30 | 59 |
19 Mar 2024 | 27.88 | 27.97 | 27.67 | 27.67 | 27.60 | 309 |
18 Mar 2024 | 28.39 | 28.92 | 28.39 | 28.75 | 28.67 | 202 |
15 Mar 2024 | 27.70 | 27.91 | 27.70 | 27.91 | 27.83 | 117 |
14 Mar 2024 | 27.51 | 27.51 | 27.13 | 27.13 | 27.05 | 6 |
13 Mar 2024 | 27.77 | 27.77 | 27.31 | 27.46 | 27.38 | 11 |
12 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.47 | 3 |
11 Mar 2024 | 27.84 | 27.84 | 27.50 | 27.50 | 27.42 | 37 |
08 Mar 2024 | 28.42 | 28.42 | 28.28 | 28.28 | 28.20 | 46 |
07 Mar 2024 | 27.64 | 27.99 | 27.64 | 27.99 | 27.91 | 180 |
06 Mar 2024 | 27.50 | 27.71 | 27.50 | 27.71 | 27.63 | 8 |
05 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.70 | - |
04 Mar 2024 | 27.62 | 27.62 | 26.75 | 26.75 | 26.67 | 10 |
01 Mar 2024 | 27.25 | 27.25 | 26.93 | 26.93 | 26.85 | 102 |
29 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.56 | 95 |
28 Feb 2024 | 28.10 | 28.18 | 28.10 | 28.18 | 28.10 | 117 |
27 Feb 2024 | 27.32 | 28.05 | 27.32 | 28.05 | 27.97 | 2 |
26 Feb 2024 | 25.97 | 26.76 | 25.97 | 26.76 | 26.68 | 25 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 25.54 | 25.54 | 25.47 | 25.47 | 25.40 | 2,285 |
20 Feb 2024 | 26.02 | 26.02 | 25.68 | 25.77 | 25.70 | 311 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.01 | 27.60 | 26.98 | 26.98 | 26.90 | 316 |
15 Feb 2024 | 26.94 | 26.95 | 26.73 | 26.73 | 26.65 | 759 |
14 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.34 | 30 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 25.57 | 25.90 | 25.57 | 25.90 | 25.83 | 11 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.67 | 1 |
07 Feb 2024 | 26.02 | 26.11 | 26.02 | 26.11 | 26.03 | 16 |
06 Feb 2024 | 26.74 | 27.10 | 26.74 | 27.10 | 27.02 | 2 |
05 Feb 2024 | 26.94 | 26.95 | 26.75 | 26.95 | 26.87 | 24 |
02 Feb 2024 | 26.30 | 27.77 | 26.30 | 27.49 | 27.41 | 397 |
01 Feb 2024 | 23.74 | 25.77 | 23.06 | 25.77 | 25.70 | 1,594 |
31 Jan 2024 | 25.80 | 25.84 | 25.44 | 25.44 | 25.37 | 6 |
30 Jan 2024 | 25.79 | 25.79 | 25.66 | 25.79 | 25.71 | 40 |
29 Jan 2024 | 25.47 | 25.47 | 25.34 | 25.34 | 25.27 | 52 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 25.41 | 25.41 | 25.21 | 25.21 | 25.14 | 37 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.04 | 25.20 | 25.04 | 25.20 | 25.13 | 473 |
19 Jan 2024 | 24.66 | 24.66 | 24.30 | 24.34 | 24.27 | 73 |
18 Jan 2024 | 24.14 | 24.22 | 23.96 | 23.96 | 23.89 | 32 |
17 Jan 2024 | 24.03 | 24.07 | 23.86 | 23.90 | 23.83 | 1,701 |
16 Jan 2024 | 23.10 | 23.19 | 23.10 | 23.19 | 23.12 | 4 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 23.91 | 23.91 | 23.44 | 23.44 | 23.38 | 802 |
11 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.34 | 20 |
10 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.25 | - |
09 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | 175 |
08 Jan 2024 | 25.20 | 25.32 | 25.12 | 25.14 | 25.07 | 910 |
05 Jan 2024 | 24.88 | 25.04 | 24.88 | 25.04 | 24.97 | 38 |
04 Jan 2024 | 24.49 | 24.67 | 24.49 | 24.55 | 24.48 | 143 |
03 Jan 2024 | 25.19 | 25.22 | 24.48 | 24.72 | 24.65 | 242 |
03 Jan 2024 | 0.08 Dividend | |||||
02 Jan 2024 | 25.67 | 26.01 | 25.48 | 25.48 | 25.32 | 80 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 25.67 | 25.72 | 25.67 | 25.72 | 25.57 | 18 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 26.46 | 26.54 | 26.45 | 26.54 | 26.39 | 149 |
18 Dec 2023 | 26.57 | 26.57 | 26.44 | 26.44 | 26.28 | 1,300 |
15 Dec 2023 | 27.60 | 27.60 | 27.53 | 27.53 | 27.37 | 550 |
14 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.14 | - |
13 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |