Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.02 | 28.54 | 28.02 | 28.54 | 28.54 | - |
25 Apr 2024 | 28.46 | 28.46 | 28.19 | 28.19 | 28.19 | - |
24 Apr 2024 | 28.56 | 28.73 | 28.56 | 28.73 | 28.73 | - |
23 Apr 2024 | 28.22 | 28.66 | 28.22 | 28.66 | 28.66 | - |
22 Apr 2024 | 28.40 | 28.58 | 28.40 | 28.58 | 28.58 | - |
19 Apr 2024 | 28.31 | 28.50 | 28.31 | 28.50 | 28.50 | - |
18 Apr 2024 | 28.19 | 28.19 | 28.16 | 28.16 | 28.16 | 130 |
17 Apr 2024 | 28.66 | 28.66 | 28.50 | 28.50 | 28.50 | - |
16 Apr 2024 | 28.74 | 29.08 | 28.74 | 29.08 | 29.08 | 250 |
15 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
12 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
11 Apr 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 29.68 | 100 |
10 Apr 2024 | 29.99 | 29.99 | 29.92 | 29.92 | 29.92 | - |
09 Apr 2024 | 29.34 | 30.25 | 29.34 | 30.25 | 30.25 | - |
08 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
05 Apr 2024 | 29.17 | 29.69 | 29.17 | 29.69 | 29.69 | - |
04 Apr 2024 | 29.10 | 29.36 | 29.10 | 29.36 | 29.36 | - |
03 Apr 2024 | 29.67 | 29.80 | 29.37 | 29.37 | 29.37 | 50 |
02 Apr 2024 | 29.66 | 29.69 | 29.66 | 29.69 | 29.69 | 50 |
28 Mar 2024 | 30.76 | 30.78 | 30.66 | 30.66 | 30.66 | 250 |
27 Mar 2024 | 29.72 | 30.68 | 29.72 | 30.68 | 30.68 | - |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 30.08 | 30.08 | 29.92 | 29.92 | 29.76 | - |
25 Mar 2024 | 30.08 | 30.22 | 30.08 | 30.22 | 30.06 | - |
22 Mar 2024 | 30.66 | 30.66 | 30.20 | 30.20 | 30.04 | - |
21 Mar 2024 | 30.30 | 30.72 | 30.30 | 30.72 | 30.56 | - |
20 Mar 2024 | 30.22 | 30.40 | 30.22 | 30.40 | 30.24 | - |
19 Mar 2024 | 30.18 | 30.42 | 30.18 | 30.40 | 30.24 | 200 |
18 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.78 | - |
15 Mar 2024 | 30.08 | 30.08 | 29.96 | 29.96 | 29.80 | - |
14 Mar 2024 | 31.46 | 31.46 | 30.22 | 30.22 | 30.06 | - |
13 Mar 2024 | 30.54 | 31.36 | 30.54 | 31.36 | 31.19 | - |
12 Mar 2024 | 30.40 | 30.66 | 30.40 | 30.66 | 30.50 | - |
11 Mar 2024 | 30.66 | 30.66 | 30.52 | 30.52 | 30.36 | - |
08 Mar 2024 | 30.16 | 30.76 | 30.16 | 30.76 | 30.60 | 1 |
07 Mar 2024 | 30.26 | 30.46 | 30.26 | 30.46 | 30.30 | - |
06 Mar 2024 | 30.32 | 30.72 | 30.32 | 30.58 | 30.42 | 2 |
05 Mar 2024 | 30.30 | 30.52 | 30.30 | 30.52 | 30.36 | - |
04 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | - |
01 Mar 2024 | 29.94 | 30.56 | 29.94 | 30.56 | 30.40 | - |
29 Feb 2024 | 31.06 | 31.06 | 30.02 | 30.02 | 29.86 | 100 |
28 Feb 2024 | 30.76 | 31.38 | 30.62 | 30.62 | 30.46 | 20 |
27 Feb 2024 | 30.72 | 30.90 | 30.72 | 30.90 | 30.73 | 400 |
26 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.77 | - |
23 Feb 2024 | 30.68 | 31.32 | 30.68 | 31.32 | 31.15 | - |
22 Feb 2024 | 30.24 | 30.98 | 30.24 | 30.98 | 30.81 | - |
21 Feb 2024 | 30.82 | 30.82 | 30.42 | 30.42 | 30.26 | - |
20 Feb 2024 | 30.78 | 31.10 | 30.78 | 31.10 | 30.93 | - |
19 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.68 | - |
16 Feb 2024 | 31.10 | 31.10 | 31.02 | 31.02 | 30.85 | - |
15 Feb 2024 | 30.18 | 31.22 | 30.18 | 31.22 | 31.05 | 600 |
14 Feb 2024 | 30.02 | 30.28 | 30.02 | 30.28 | 30.12 | - |
13 Feb 2024 | 30.76 | 30.76 | 30.14 | 30.14 | 29.98 | - |
12 Feb 2024 | 30.04 | 31.02 | 30.04 | 31.02 | 30.85 | - |
09 Feb 2024 | 30.42 | 30.42 | 30.30 | 30.30 | 30.14 | - |
08 Feb 2024 | 30.94 | 30.94 | 30.64 | 30.64 | 30.48 | 120 |
07 Feb 2024 | 31.40 | 31.40 | 31.16 | 31.16 | 30.99 | - |
06 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.52 | 227 |
05 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.13 | 400 |
02 Feb 2024 | 31.56 | 31.62 | 31.56 | 31.62 | 31.45 | - |
01 Feb 2024 | 31.90 | 31.90 | 31.84 | 31.84 | 31.67 | - |
31 Jan 2024 | 32.10 | 32.14 | 32.10 | 32.14 | 31.97 | - |
30 Jan 2024 | 32.34 | 32.34 | 32.14 | 32.14 | 31.97 | - |
29 Jan 2024 | 31.88 | 32.54 | 31.88 | 32.54 | 32.37 | - |
26 Jan 2024 | 31.92 | 32.08 | 31.92 | 32.08 | 31.91 | 25 |
25 Jan 2024 | 31.58 | 32.20 | 31.58 | 32.20 | 32.03 | - |
24 Jan 2024 | 32.36 | 32.36 | 31.68 | 31.68 | 31.51 | - |
23 Jan 2024 | 32.90 | 32.90 | 32.62 | 32.62 | 32.45 | - |
22 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.27 | - |
19 Jan 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 32.56 | - |
18 Jan 2024 | 32.30 | 32.96 | 32.30 | 32.96 | 32.78 | - |
17 Jan 2024 | 32.60 | 32.60 | 32.52 | 32.52 | 32.35 | - |
16 Jan 2024 | 32.98 | 33.66 | 32.96 | 32.96 | 32.78 | 227 |
15 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.84 | - |
12 Jan 2024 | 32.94 | 33.30 | 32.94 | 33.30 | 33.12 | - |
11 Jan 2024 | 33.80 | 33.80 | 33.20 | 33.20 | 33.02 | - |
10 Jan 2024 | 33.04 | 34.02 | 33.04 | 34.02 | 33.84 | - |
09 Jan 2024 | 32.40 | 33.32 | 32.40 | 33.32 | 33.14 | - |
08 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.73 | - |
05 Jan 2024 | 32.32 | 32.32 | 32.26 | 32.26 | 32.09 | - |
04 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | 25 |
03 Jan 2024 | 32.16 | 32.16 | 31.78 | 31.78 | 31.61 | - |
02 Jan 2024 | 31.94 | 32.40 | 31.94 | 32.40 | 32.23 | - |
29 Dec 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.69 | - |
28 Dec 2023 | 31.60 | 32.10 | 31.60 | 32.10 | 31.93 | - |
28 Dec 2023 | 0.14 Dividend | |||||
27 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.51 | - |
22 Dec 2023 | 31.54 | 31.84 | 31.54 | 31.84 | 31.53 | - |
21 Dec 2023 | 30.86 | 31.84 | 30.86 | 31.84 | 31.53 | 350 |
20 Dec 2023 | 31.32 | 31.58 | 31.04 | 31.04 | 30.74 | 414 |
19 Dec 2023 | 30.84 | 31.48 | 30.84 | 31.48 | 31.17 | - |
18 Dec 2023 | 31.22 | 31.26 | 30.86 | 31.04 | 30.74 | 860 |
15 Dec 2023 | 31.10 | 31.72 | 31.10 | 31.58 | 31.27 | 20 |
14 Dec 2023 | 30.38 | 31.20 | 30.38 | 31.20 | 30.90 | - |
13 Dec 2023 | 29.30 | 30.52 | 29.30 | 30.52 | 30.22 | - |
12 Dec 2023 | 29.10 | 29.44 | 29.08 | 29.44 | 29.15 | 900 |
11 Dec 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.03 | - |
08 Dec 2023 | 29.88 | 29.88 | 29.58 | 29.58 | 29.29 | - |
07 Dec 2023 | 29.54 | 29.92 | 29.54 | 29.92 | 29.63 | - |
06 Dec 2023 | 29.54 | 29.88 | 29.54 | 29.88 | 29.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |