Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1,900 |
17 Apr 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 26.69 | 1,900 |
16 Apr 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 25.67 | 4,500 |
15 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
12 Apr 2024 | 27.97 | 27.97 | 27.44 | 27.44 | 27.44 | 1,700 |
11 Apr 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | 800 |
10 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 10,000 |
09 Apr 2024 | 28.03 | 28.03 | 27.94 | 27.94 | 27.94 | 23,800 |
08 Apr 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 27.94 | 9,000 |
05 Apr 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 9,600 |
04 Apr 2024 | 26.44 | 27.19 | 26.44 | 27.06 | 27.06 | 2,600 |
03 Apr 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 25.96 | 1,600 |
02 Apr 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 26.08 | 5,900 |
01 Apr 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 24.77 | 8,400 |
28 Mar 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 24.11 | 1,700 |
27 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
26 Mar 2024 | 24.39 | 24.39 | 23.90 | 23.90 | 23.90 | 1,400 |
25 Mar 2024 | 24.00 | 25.10 | 24.00 | 24.39 | 24.39 | 1,100 |
22 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
21 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
20 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1,100 |
19 Mar 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 22.78 | 6,300 |
18 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10,200 |
15 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
14 Mar 2024 | 23.59 | 23.59 | 23.10 | 23.30 | 23.30 | 1,900 |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 24.59 | 1,400 |
12 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | 2,300 |
11 Mar 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.11 | 500 |
08 Mar 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 23.06 | 700 |
07 Mar 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 23.11 | 6,400 |
06 Mar 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 22.10 | 400 |
05 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.15 | 100 |
04 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.30 | 100 |
01 Mar 2024 | 22.33 | 22.67 | 22.33 | 22.67 | 22.30 | 200 |
29 Feb 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 21.05 | 4,600 |
28 Feb 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 21.39 | 1,000 |
27 Feb 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.64 | 6,100 |
26 Feb 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 22.05 | 1,000 |
23 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.95 | 8,300 |
22 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.91 | 300 |
21 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 200 |
20 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
16 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
15 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 300 |
14 Feb 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 21.10 | 400 |
13 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.21 | - |
12 Feb 2024 | 21.80 | 22.05 | 21.56 | 21.56 | 21.21 | 1,400 |
09 Feb 2024 | 22.05 | 22.05 | 21.58 | 21.87 | 21.51 | 7,800 |
08 Feb 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 21.88 | 1,500 |
07 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.29 | 100 |
06 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.23 | 500 |
05 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.72 | 500 |
02 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.28 | 300 |
01 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 900 |
31 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 200 |
30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 200 |
29 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.04 | 1,000 |
26 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 5,200 |
25 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
24 Jan 2024 | 24.14 | 24.14 | 23.95 | 24.00 | 23.61 | 6,200 |
23 Jan 2024 | 22.64 | 23.36 | 22.64 | 23.14 | 22.76 | 1,000 |
22 Jan 2024 | 22.01 | 22.82 | 22.01 | 22.82 | 22.45 | 1,900 |
19 Jan 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 22.54 | 1,100 |
18 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 1,700 |
17 Jan 2024 | 22.49 | 22.49 | 22.18 | 22.18 | 21.82 | 4,200 |
16 Jan 2024 | 23.02 | 23.25 | 23.02 | 23.25 | 22.87 | 1,300 |
12 Jan 2024 | 23.35 | 24.12 | 23.35 | 24.12 | 23.72 | 4,100 |
11 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.96 | 700 |
10 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.58 | 5,100 |
09 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.69 | - |
08 Jan 2024 | 23.50 | 24.09 | 23.50 | 24.09 | 23.69 | 4,200 |
05 Jan 2024 | 24.00 | 24.12 | 23.88 | 23.88 | 23.49 | 3,000 |
04 Jan 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 23.80 | 1,200 |
03 Jan 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 23.52 | 1,500 |
02 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.60 | 100 |
29 Dec 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 24.61 | 900 |
28 Dec 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 24.98 | 900 |
27 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.94 | 400 |
26 Dec 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 23.85 | 700 |
22 Dec 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 23.86 | 1,700 |
21 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.36 | - |
20 Dec 2023 | 24.08 | 24.08 | 23.75 | 23.75 | 23.36 | 800 |
19 Dec 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 23.27 | 1,800 |
18 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.61 | 300 |
15 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.19 | 5,700 |
14 Dec 2023 | 22.12 | 22.56 | 22.12 | 22.56 | 22.19 | 5,700 |
13 Dec 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 20.66 | 3,800 |
12 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.80 | - |
11 Dec 2023 | 22.88 | 23.18 | 22.61 | 23.18 | 22.80 | 3,600 |
08 Dec 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 22.43 | 1,300 |
07 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
06 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
05 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
04 Dec 2023 | 27.94 | 27.94 | 27.92 | 27.92 | 27.46 | 3,100 |
01 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | - |
30 Nov 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | 600 |
29 Nov 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.61 | - |
28 Nov 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.61 | - |
27 Nov 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.61 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |