Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
02 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
30 Apr 2024 | 27.95 | 27.95 | 27.94 | 27.94 | 27.94 | - |
29 Apr 2024 | 25.04 | 25.88 | 25.04 | 25.88 | 25.88 | 1,225 |
26 Apr 2024 | 25.30 | 26.04 | 25.30 | 26.04 | 26.04 | 177 |
25 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
24 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
23 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
22 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
19 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
18 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
17 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
16 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
15 Apr 2024 | 27.59 | 27.64 | 27.59 | 27.64 | 27.64 | 130 |
12 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
11 Apr 2024 | 27.46 | 27.51 | 27.46 | 27.51 | 27.51 | 520 |
10 Apr 2024 | 27.27 | 27.27 | 27.18 | 27.18 | 27.18 | 69 |
09 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
08 Apr 2024 | 27.65 | 27.65 | 27.62 | 27.62 | 27.62 | 1,869 |
05 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
04 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
03 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
02 Apr 2024 | 26.77 | 26.84 | 26.77 | 26.84 | 26.84 | - |
28 Mar 2024 | 27.17 | 27.28 | 27.17 | 27.28 | 27.28 | 18 |
28 Mar 2024 | 72 Dividend | |||||
27 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | -44.78 | - |
26 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | -44.66 | - |
25 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | -44.29 | - |
22 Mar 2024 | 27.30 | 27.30 | 27.16 | 27.16 | -44.68 | - |
21 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -45.67 | - |
20 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -44.45 | - |
19 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | -44.57 | - |
18 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | -43.79 | - |
15 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -43.33 | - |
14 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | -42.66 | - |
13 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -42.35 | - |
12 Mar 2024 | 26.21 | 26.21 | 26.20 | 26.20 | -43.10 | 1,000 |
11 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | -42.46 | - |
08 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -43.92 | - |
07 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | -44.86 | - |
06 Mar 2024 | 27.72 | 28.11 | 27.72 | 28.11 | -46.24 | 1,513 |
05 Mar 2024 | 27.56 | 27.58 | 27.56 | 27.58 | -45.37 | 1,000 |
04 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -43.96 | - |
01 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | -44.27 | - |
29 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -44.02 | - |
28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -43.99 | - |
27 Feb 2024 | 26.46 | 26.67 | 26.46 | 26.67 | -43.88 | - |
26 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -43.35 | - |
23 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | -42.59 | - |
22 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -42.95 | - |
21 Feb 2024 | 26.11 | 26.15 | 26.11 | 26.15 | -43.02 | 200 |
20 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -43.38 | - |
19 Feb 2024 | 26.57 | 26.57 | 26.52 | 26.52 | -43.63 | 400 |
16 Feb 2024 | 26.75 | 26.75 | 26.71 | 26.71 | -43.94 | 1,000 |
15 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -43.46 | - |
14 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | -43.30 | - |
13 Feb 2024 | 26.53 | 27.28 | 26.53 | 27.28 | -44.88 | 400 |
12 Feb 2024 | 26.33 | 26.97 | 26.33 | 26.97 | -44.37 | 100 |
09 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -43.69 | - |
08 Feb 2024 | 26.96 | 27.24 | 26.96 | 27.24 | -44.81 | 1,800 |
07 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -44.12 | - |
06 Feb 2024 | 26.82 | 27.18 | 26.82 | 27.18 | -44.71 | 18 |
05 Feb 2024 | 26.59 | 26.90 | 26.59 | 26.90 | -44.25 | 46 |
02 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | -42.87 | - |
01 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -42.35 | - |
31 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -43.07 | - |
30 Jan 2024 | 24.26 | 24.81 | 24.26 | 24.81 | -40.82 | - |
29 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | -40.11 | - |
26 Jan 2024 | 24.29 | 24.29 | 24.07 | 24.07 | -39.60 | - |
25 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | -39.84 | - |
24 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | -39.83 | - |
23 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | -40.40 | - |
22 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | -40.54 | - |
19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | -39.91 | - |
18 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | -39.71 | - |
17 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | -39.99 | - |
16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -39.81 | - |
15 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | -39.65 | - |
12 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | -39.65 | - |
11 Jan 2024 | 24.06 | 24.61 | 24.06 | 24.61 | -40.49 | 6 |
10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -39.48 | - |
09 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | -39.32 | - |
08 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | -40.19 | 22 |
05 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -39.22 | 211 |
04 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | -39.07 | - |
03 Jan 2024 | 23.60 | 23.60 | 23.57 | 23.57 | -38.78 | 1,000 |
02 Jan 2024 | 23.30 | 23.88 | 23.30 | 23.88 | -39.29 | 1,300 |
29 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | -38.56 | - |
28 Dec 2023 | 23.32 | 23.32 | 23.32 | 23.32 | -38.36 | - |
27 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | -38.51 | - |
22 Dec 2023 | 23.39 | 23.65 | 23.39 | 23.47 | -38.61 | 550 |
21 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | -38.86 | - |
20 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | -38.89 | - |
19 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | -38.10 | - |
18 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | -37.90 | - |
15 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | -38.02 | - |
14 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | -37.54 | - |
13 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | -37.84 | - |
12 Dec 2023 | 22.87 | 23.10 | 22.87 | 23.10 | -38.00 | 211 |
11 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | -37.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |