Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 27.83 | 27.84 | 27.74 | 27.84 | 27.84 | 90 |
22 Apr 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
19 Apr 2024 | 27.96 | 28.24 | 27.96 | 28.14 | 28.14 | - |
18 Apr 2024 | 27.31 | 27.62 | 27.31 | 27.62 | 27.62 | - |
17 Apr 2024 | 26.92 | 26.92 | 26.51 | 26.51 | 26.51 | - |
16 Apr 2024 | 27.45 | 27.45 | 27.20 | 27.40 | 27.40 | - |
15 Apr 2024 | 27.50 | 27.52 | 27.23 | 27.23 | 27.23 | - |
12 Apr 2024 | 27.93 | 28.00 | 27.67 | 27.67 | 27.67 | - |
11 Apr 2024 | 27.20 | 27.61 | 27.20 | 27.33 | 27.33 | - |
10 Apr 2024 | 27.23 | 27.33 | 27.13 | 27.13 | 27.13 | - |
09 Apr 2024 | 27.92 | 28.07 | 27.92 | 27.92 | 27.92 | - |
08 Apr 2024 | 28.42 | 28.72 | 28.42 | 28.42 | 28.42 | - |
05 Apr 2024 | 28.18 | 28.37 | 28.12 | 28.37 | 28.37 | - |
04 Apr 2024 | 28.56 | 28.57 | 28.54 | 28.55 | 28.55 | - |
03 Apr 2024 | 28.35 | 28.59 | 28.35 | 28.59 | 28.59 | - |
02 Apr 2024 | 28.21 | 28.42 | 27.93 | 27.93 | 27.93 | - |
28 Mar 2024 | 28.97 | 29.18 | 28.97 | 29.11 | 29.11 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 29.86 | 30.39 | 29.86 | 29.97 | -0.03 | - |
26 Mar 2024 | 29.20 | 29.57 | 29.20 | 29.57 | -0.03 | - |
25 Mar 2024 | 29.05 | 29.48 | 29.05 | 29.42 | -0.03 | - |
22 Mar 2024 | 29.60 | 30.21 | 29.60 | 29.83 | -0.03 | - |
21 Mar 2024 | 29.39 | 29.96 | 29.39 | 29.96 | -0.03 | - |
20 Mar 2024 | 29.55 | 29.90 | 29.55 | 29.90 | -0.03 | - |
19 Mar 2024 | 29.41 | 29.64 | 29.38 | 29.64 | -0.03 | - |
18 Mar 2024 | 29.84 | 30.02 | 29.84 | 30.02 | -0.03 | - |
15 Mar 2024 | 29.47 | 29.81 | 29.47 | 29.81 | -0.03 | - |
14 Mar 2024 | 28.71 | 29.02 | 28.52 | 28.53 | -0.03 | - |
13 Mar 2024 | 28.33 | 28.55 | 27.92 | 28.42 | -0.03 | - |
12 Mar 2024 | 29.32 | 29.46 | 29.15 | 29.38 | -0.03 | - |
11 Mar 2024 | 29.67 | 29.72 | 29.41 | 29.46 | -0.03 | - |
08 Mar 2024 | 29.75 | 29.85 | 29.48 | 29.48 | -0.03 | - |
07 Mar 2024 | 29.87 | 29.87 | 29.61 | 29.61 | -0.03 | - |
06 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | -0.03 | - |
05 Mar 2024 | 29.95 | 30.03 | 29.91 | 29.91 | -0.03 | - |
04 Mar 2024 | 29.92 | 29.96 | 29.83 | 29.96 | -0.03 | - |
01 Mar 2024 | 30.61 | 30.79 | 30.50 | 30.56 | -0.03 | 90 |
29 Feb 2024 | 30.43 | 30.43 | 29.91 | 29.91 | -0.03 | - |
28 Feb 2024 | 30.64 | 30.76 | 30.63 | 30.76 | -0.03 | - |
27 Feb 2024 | 31.11 | 31.50 | 31.11 | 31.50 | -0.03 | - |
26 Feb 2024 | 31.03 | 31.26 | 31.03 | 31.26 | -0.03 | - |
23 Feb 2024 | 30.12 | 30.31 | 30.11 | 30.18 | -0.03 | - |
22 Feb 2024 | 30.08 | 30.36 | 30.08 | 30.36 | -0.03 | - |
21 Feb 2024 | 30.28 | 30.46 | 29.92 | 30.46 | -0.03 | - |
20 Feb 2024 | 30.94 | 30.94 | 30.45 | 30.61 | -0.03 | 150 |
19 Feb 2024 | 30.70 | 32.90 | 30.70 | 32.90 | -0.03 | 80 |
16 Feb 2024 | 29.95 | 30.20 | 29.53 | 30.20 | -0.03 | - |
15 Feb 2024 | 29.38 | 29.55 | 29.38 | 29.55 | -0.03 | - |
14 Feb 2024 | 29.33 | 29.52 | 29.33 | 29.42 | -0.03 | - |
13 Feb 2024 | 29.15 | 29.15 | 28.70 | 28.70 | -0.03 | - |
12 Feb 2024 | 28.71 | 28.81 | 28.54 | 28.54 | -0.03 | 41 |
09 Feb 2024 | 28.49 | 28.71 | 28.49 | 28.59 | -0.03 | - |
08 Feb 2024 | 28.94 | 28.98 | 28.85 | 28.90 | -0.03 | - |
07 Feb 2024 | 28.17 | 28.28 | 28.15 | 28.26 | -0.03 | - |
06 Feb 2024 | 27.87 | 27.90 | 27.79 | 27.79 | -0.03 | - |
05 Feb 2024 | 28.28 | 28.29 | 28.18 | 28.27 | -0.03 | - |
02 Feb 2024 | 27.88 | 27.89 | 27.82 | 27.89 | -0.03 | - |
01 Feb 2024 | 29.03 | 29.08 | 28.83 | 28.99 | -0.03 | - |
31 Jan 2024 | 27.42 | 27.73 | 27.42 | 27.73 | -0.03 | - |
30 Jan 2024 | 26.92 | 26.92 | 26.84 | 26.89 | -0.03 | - |
29 Jan 2024 | 26.83 | 27.30 | 26.81 | 27.12 | -0.03 | - |
26 Jan 2024 | 26.52 | 26.57 | 26.17 | 26.57 | -0.03 | - |
25 Jan 2024 | 26.44 | 26.52 | 26.20 | 26.52 | -0.03 | - |
24 Jan 2024 | 26.92 | 26.92 | 26.48 | 26.67 | -0.03 | - |
23 Jan 2024 | 27.09 | 27.10 | 26.92 | 27.10 | -0.03 | - |
22 Jan 2024 | 26.22 | 27.44 | 26.22 | 27.44 | -0.03 | - |
19 Jan 2024 | 26.65 | 26.83 | 26.65 | 26.83 | -0.03 | - |
18 Jan 2024 | 26.49 | 26.68 | 26.48 | 26.62 | -0.03 | - |
17 Jan 2024 | 26.64 | 27.16 | 26.63 | 27.09 | -0.03 | 100 |
16 Jan 2024 | 27.94 | 28.07 | 27.91 | 27.91 | -0.03 | - |
15 Jan 2024 | 28.26 | 28.26 | 27.90 | 27.92 | -0.03 | - |
12 Jan 2024 | 27.99 | 28.04 | 27.97 | 28.03 | -0.03 | - |
11 Jan 2024 | 28.04 | 28.04 | 27.68 | 27.71 | -0.03 | - |
10 Jan 2024 | 27.06 | 27.15 | 26.83 | 26.83 | -0.03 | - |
09 Jan 2024 | 25.81 | 25.81 | 25.77 | 25.81 | -0.03 | - |
08 Jan 2024 | 25.29 | 25.63 | 25.17 | 25.17 | -0.03 | - |
05 Jan 2024 | 25.09 | 25.33 | 25.04 | 25.04 | -0.03 | - |
04 Jan 2024 | 25.31 | 25.35 | 25.14 | 25.14 | -0.03 | - |
03 Jan 2024 | 24.43 | 24.76 | 24.43 | 24.68 | -0.02 | - |
02 Jan 2024 | 24.50 | 24.94 | 24.50 | 24.82 | -0.02 | - |
29 Dec 2023 | 24.45 | 24.49 | 24.41 | 24.44 | -0.02 | - |
28 Dec 2023 | 24.38 | 24.59 | 24.38 | 24.57 | -0.02 | - |
27 Dec 2023 | 24.17 | 24.18 | 24.08 | 24.18 | -0.02 | - |
22 Dec 2023 | 24.21 | 24.35 | 24.21 | 24.35 | -0.02 | - |
21 Dec 2023 | 23.74 | 24.09 | 23.74 | 24.03 | -0.02 | - |
20 Dec 2023 | 24.57 | 24.57 | 24.30 | 24.33 | -0.02 | - |
19 Dec 2023 | 24.68 | 24.79 | 24.37 | 24.37 | -0.02 | - |
18 Dec 2023 | 25.44 | 25.44 | 25.13 | 25.18 | -0.03 | - |
15 Dec 2023 | 25.45 | 25.93 | 25.45 | 25.72 | -0.03 | - |
14 Dec 2023 | 26.00 | 26.02 | 25.40 | 25.83 | -0.03 | - |
13 Dec 2023 | 25.48 | 25.50 | 25.47 | 25.47 | -0.03 | - |
12 Dec 2023 | 25.64 | 25.64 | 25.62 | 25.64 | -0.03 | - |
11 Dec 2023 | 25.47 | 26.14 | 25.32 | 25.89 | -0.03 | - |
08 Dec 2023 | 25.37 | 25.38 | 25.24 | 25.38 | -0.03 | - |
07 Dec 2023 | 25.63 | 25.63 | 25.44 | 25.56 | -0.03 | - |
06 Dec 2023 | 26.24 | 26.24 | 25.83 | 25.83 | -0.03 | - |
05 Dec 2023 | 25.10 | 25.33 | 25.10 | 25.33 | -0.03 | - |
04 Dec 2023 | 24.88 | 24.88 | 24.78 | 24.78 | -0.02 | - |
01 Dec 2023 | 25.05 | 25.37 | 25.05 | 25.37 | -0.03 | - |
30 Nov 2023 | 24.58 | 24.62 | 24.54 | 24.54 | -0.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |