Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.86 | 25.86 | 24.92 | 25.47 | 25.47 | - |
24 Apr 2024 | 27.00 | 27.02 | 26.92 | 26.92 | 26.92 | - |
23 Apr 2024 | 26.81 | 26.91 | 26.73 | 26.91 | 26.91 | - |
22 Apr 2024 | 26.79 | 26.88 | 26.72 | 26.88 | 26.88 | - |
19 Apr 2024 | 26.30 | 26.43 | 26.30 | 26.43 | 26.43 | - |
18 Apr 2024 | 26.63 | 26.66 | 26.39 | 26.39 | 26.39 | - |
17 Apr 2024 | 26.19 | 26.34 | 26.05 | 26.05 | 26.05 | - |
16 Apr 2024 | 26.89 | 26.89 | 26.79 | 26.85 | 26.85 | - |
15 Apr 2024 | 27.47 | 27.48 | 27.32 | 27.32 | 27.32 | - |
12 Apr 2024 | 27.59 | 27.68 | 27.36 | 27.36 | 27.36 | - |
11 Apr 2024 | 27.36 | 27.40 | 27.21 | 27.40 | 27.40 | - |
10 Apr 2024 | 27.18 | 27.29 | 26.95 | 26.95 | 26.95 | - |
09 Apr 2024 | 27.67 | 27.67 | 27.48 | 27.55 | 27.55 | - |
08 Apr 2024 | 27.55 | 27.60 | 27.51 | 27.51 | 27.51 | - |
05 Apr 2024 | 27.03 | 27.08 | 26.93 | 27.08 | 27.08 | - |
04 Apr 2024 | 27.46 | 27.46 | 27.26 | 27.46 | 27.46 | - |
03 Apr 2024 | 27.20 | 27.31 | 27.13 | 27.31 | 27.31 | - |
02 Apr 2024 | 26.72 | 26.72 | 26.49 | 26.62 | 26.62 | - |
28 Mar 2024 | 27.07 | 27.26 | 27.07 | 27.20 | 27.20 | - |
28 Mar 2024 | 72 Dividend | |||||
27 Mar 2024 | 27.15 | 27.52 | 27.15 | 27.29 | -44.71 | - |
26 Mar 2024 | 27.06 | 27.22 | 27.06 | 27.22 | -44.60 | - |
25 Mar 2024 | 26.82 | 26.85 | 26.74 | 26.83 | -43.96 | - |
22 Mar 2024 | 27.21 | 27.35 | 26.91 | 27.35 | -44.81 | - |
21 Mar 2024 | 27.69 | 27.95 | 27.56 | 27.93 | -45.76 | - |
20 Mar 2024 | 26.93 | 27.24 | 26.93 | 27.24 | -44.63 | - |
19 Mar 2024 | 27.00 | 27.12 | 26.95 | 27.12 | -44.43 | - |
18 Mar 2024 | 26.52 | 26.81 | 26.52 | 26.81 | -43.92 | - |
15 Mar 2024 | 26.26 | 26.42 | 26.17 | 26.42 | -43.28 | - |
14 Mar 2024 | 25.86 | 26.18 | 25.86 | 25.99 | -42.58 | - |
13 Mar 2024 | 25.65 | 25.66 | 25.52 | 25.52 | -41.81 | - |
12 Mar 2024 | 26.14 | 26.44 | 26.08 | 26.38 | -43.22 | - |
11 Mar 2024 | 26.17 | 26.17 | 25.43 | 25.47 | -41.73 | - |
08 Mar 2024 | 27.12 | 27.12 | 26.67 | 26.67 | -43.69 | - |
07 Mar 2024 | 27.19 | 27.19 | 27.12 | 27.19 | -44.55 | - |
06 Mar 2024 | 27.49 | 28.02 | 27.42 | 27.94 | -45.77 | - |
05 Mar 2024 | 27.48 | 27.51 | 27.41 | 27.49 | -45.04 | - |
04 Mar 2024 | 26.63 | 26.91 | 26.63 | 26.88 | -44.04 | - |
01 Mar 2024 | 26.83 | 26.87 | 26.69 | 26.75 | -43.83 | - |
29 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | -43.69 | - |
28 Feb 2024 | 26.65 | 26.67 | 26.62 | 26.67 | -43.69 | - |
27 Feb 2024 | 26.55 | 26.63 | 26.55 | 26.61 | -43.60 | - |
26 Feb 2024 | 26.27 | 26.31 | 26.26 | 26.31 | -43.10 | - |
23 Feb 2024 | 26.22 | 26.26 | 26.20 | 26.26 | -43.02 | - |
22 Feb 2024 | 26.02 | 26.15 | 26.00 | 26.15 | -42.84 | - |
21 Feb 2024 | 26.02 | 26.10 | 26.01 | 26.05 | -42.68 | - |
20 Feb 2024 | 26.20 | 26.33 | 26.20 | 26.29 | -43.07 | - |
19 Feb 2024 | 26.47 | 26.48 | 26.33 | 26.33 | -43.14 | - |
16 Feb 2024 | 26.65 | 26.68 | 26.45 | 26.54 | -43.48 | - |
15 Feb 2024 | 26.33 | 26.48 | 26.33 | 26.48 | -43.38 | - |
14 Feb 2024 | 26.24 | 26.39 | 26.24 | 26.32 | -43.12 | - |
13 Feb 2024 | 26.82 | 26.82 | 26.33 | 26.41 | -43.27 | - |
12 Feb 2024 | 26.59 | 26.67 | 26.59 | 26.61 | -43.60 | - |
09 Feb 2024 | 26.47 | 26.55 | 26.47 | 26.55 | -43.50 | - |
08 Feb 2024 | 26.88 | 26.88 | 26.76 | 26.76 | -43.84 | - |
07 Feb 2024 | 26.72 | 26.98 | 26.72 | 26.97 | -44.19 | - |
06 Feb 2024 | 26.73 | 26.76 | 26.67 | 26.67 | -43.69 | - |
05 Feb 2024 | 26.51 | 26.91 | 26.46 | 26.87 | -44.02 | - |
02 Feb 2024 | 25.96 | 26.07 | 25.90 | 26.02 | -42.63 | - |
01 Feb 2024 | 25.56 | 25.93 | 25.56 | 25.76 | -42.20 | - |
31 Jan 2024 | 25.98 | 26.19 | 25.94 | 26.19 | -42.91 | - |
30 Jan 2024 | 24.53 | 24.69 | 24.53 | 24.61 | -40.32 | - |
29 Jan 2024 | 24.29 | 24.55 | 24.29 | 24.55 | -40.22 | - |
26 Jan 2024 | 24.21 | 24.29 | 24.21 | 24.23 | -39.70 | - |
25 Jan 2024 | 24.14 | 24.14 | 23.92 | 23.92 | -39.19 | - |
24 Jan 2024 | 24.13 | 24.13 | 23.93 | 24.05 | -39.40 | - |
23 Jan 2024 | 24.49 | 24.49 | 24.29 | 24.36 | -39.91 | - |
22 Jan 2024 | 24.55 | 24.70 | 24.55 | 24.62 | -40.34 | - |
19 Jan 2024 | 24.18 | 24.33 | 24.18 | 24.33 | -39.86 | - |
18 Jan 2024 | 24.05 | 24.33 | 24.05 | 24.24 | -39.71 | - |
17 Jan 2024 | 24.23 | 24.32 | 24.05 | 24.05 | -39.40 | - |
16 Jan 2024 | 24.14 | 24.29 | 24.14 | 24.22 | -39.68 | - |
15 Jan 2024 | 24.47 | 24.61 | 24.42 | 24.61 | -40.32 | - |
12 Jan 2024 | 24.02 | 24.14 | 23.98 | 24.13 | -39.53 | - |
11 Jan 2024 | 24.43 | 24.43 | 24.23 | 24.23 | -39.70 | - |
10 Jan 2024 | 24.21 | 24.27 | 23.94 | 23.94 | -39.22 | - |
09 Jan 2024 | 23.82 | 24.03 | 23.82 | 23.95 | -39.24 | - |
08 Jan 2024 | 24.12 | 24.12 | 24.09 | 24.12 | -39.52 | - |
05 Jan 2024 | 23.76 | 24.09 | 23.74 | 24.09 | -39.47 | - |
04 Jan 2024 | 23.69 | 23.70 | 23.53 | 23.53 | -38.55 | - |
03 Jan 2024 | 23.44 | 23.45 | 23.36 | 23.36 | -38.27 | - |
02 Jan 2024 | 23.54 | 23.59 | 23.42 | 23.42 | -38.37 | - |
29 Dec 2023 | 23.37 | 23.39 | 23.33 | 23.36 | -38.27 | - |
28 Dec 2023 | 23.26 | 23.39 | 23.25 | 23.39 | -38.32 | - |
27 Dec 2023 | 23.33 | 23.36 | 23.30 | 23.36 | -38.27 | - |
22 Dec 2023 | 23.31 | 23.45 | 23.31 | 23.44 | -38.40 | - |
21 Dec 2023 | 23.54 | 23.54 | 23.42 | 23.52 | -38.53 | - |
20 Dec 2023 | 23.56 | 23.63 | 23.44 | 23.55 | -38.58 | - |
19 Dec 2023 | 23.08 | 23.18 | 23.04 | 23.04 | -37.75 | - |
18 Dec 2023 | 22.98 | 22.98 | 22.85 | 22.88 | -37.48 | - |
15 Dec 2023 | 23.05 | 23.36 | 23.05 | 23.06 | -37.78 | - |
14 Dec 2023 | 22.73 | 22.74 | 22.41 | 22.41 | -36.71 | - |
13 Dec 2023 | 22.89 | 23.00 | 22.78 | 22.78 | -37.32 | - |
12 Dec 2023 | 22.81 | 22.83 | 22.79 | 22.83 | -37.40 | - |
11 Dec 2023 | 23.02 | 23.02 | 22.98 | 22.98 | -37.65 | - |
08 Dec 2023 | 22.94 | 22.94 | 22.64 | 22.75 | -37.27 | - |
07 Dec 2023 | 23.19 | 23.19 | 22.93 | 22.93 | -37.57 | - |
06 Dec 2023 | 23.28 | 23.38 | 23.25 | 23.33 | -38.22 | - |
05 Dec 2023 | 23.21 | 23.31 | 23.21 | 23.31 | -38.19 | - |
04 Dec 2023 | 23.48 | 23.48 | 23.40 | 23.40 | -38.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |