Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 30.24 | 30.59 | 30.24 | 30.59 | 30.59 | 40 |
22 Apr 2024 | 30.42 | 30.42 | 30.24 | 30.24 | 30.24 | - |
19 Apr 2024 | 29.93 | 30.41 | 29.93 | 30.41 | 30.41 | - |
18 Apr 2024 | 29.84 | 30.43 | 29.84 | 30.43 | 30.43 | - |
17 Apr 2024 | 30.01 | 30.41 | 30.01 | 30.41 | 30.41 | - |
16 Apr 2024 | 30.31 | 30.31 | 30.10 | 30.10 | 30.10 | - |
15 Apr 2024 | 30.89 | 30.90 | 30.89 | 30.90 | 30.90 | - |
12 Apr 2024 | 31.48 | 31.96 | 31.14 | 31.14 | 31.14 | 40 |
11 Apr 2024 | 31.55 | 31.64 | 31.55 | 31.64 | 31.64 | - |
10 Apr 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | - |
09 Apr 2024 | 31.32 | 31.48 | 31.32 | 31.48 | 31.48 | - |
08 Apr 2024 | 31.40 | 31.52 | 31.40 | 31.52 | 31.52 | - |
05 Apr 2024 | 31.25 | 31.39 | 31.25 | 31.39 | 31.39 | - |
04 Apr 2024 | 31.06 | 31.30 | 31.06 | 31.30 | 31.30 | - |
03 Apr 2024 | 30.89 | 31.23 | 30.89 | 31.23 | 31.23 | 90 |
02 Apr 2024 | 31.01 | 31.20 | 31.01 | 31.20 | 31.20 | - |
28 Mar 2024 | 30.91 | 30.91 | 30.72 | 30.72 | 30.72 | - |
27 Mar 2024 | 30.34 | 30.34 | 30.30 | 30.30 | 30.30 | - |
26 Mar 2024 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | - |
25 Mar 2024 | 30.70 | 30.88 | 30.61 | 30.88 | 30.88 | 30 |
22 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
21 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
20 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
19 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
18 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
15 Mar 2024 | 29.13 | 29.58 | 29.13 | 29.58 | 29.58 | - |
14 Mar 2024 | 28.86 | 29.18 | 28.86 | 29.18 | 29.18 | - |
13 Mar 2024 | 28.62 | 29.03 | 28.62 | 28.96 | 28.96 | 11 |
12 Mar 2024 | 28.51 | 28.60 | 28.51 | 28.60 | 28.60 | - |
11 Mar 2024 | 27.74 | 27.99 | 27.74 | 27.99 | 27.99 | - |
08 Mar 2024 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | - |
07 Mar 2024 | 27.78 | 28.29 | 27.78 | 28.29 | 28.29 | - |
06 Mar 2024 | 27.60 | 28.02 | 27.60 | 28.02 | 28.02 | - |
05 Mar 2024 | 26.91 | 27.26 | 26.91 | 27.26 | 27.26 | - |
04 Mar 2024 | 27.38 | 27.40 | 27.11 | 27.11 | 27.11 | 21 |
01 Mar 2024 | 26.89 | 27.44 | 26.89 | 27.44 | 27.44 | - |
29 Feb 2024 | 26.99 | 27.33 | 26.99 | 27.33 | 27.33 | - |
28 Feb 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | - |
27 Feb 2024 | 27.27 | 27.57 | 27.27 | 27.57 | 27.57 | - |
26 Feb 2024 | 27.51 | 27.76 | 27.51 | 27.76 | 27.76 | - |
23 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
22 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
21 Feb 2024 | 26.67 | 27.12 | 26.67 | 27.12 | 27.12 | 20 |
20 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
19 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
16 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
15 Feb 2024 | 26.74 | 26.86 | 26.74 | 26.86 | 26.86 | - |
14 Feb 2024 | 26.88 | 27.13 | 26.88 | 27.13 | 27.13 | - |
13 Feb 2024 | 27.16 | 27.17 | 27.16 | 27.17 | 27.17 | - |
12 Feb 2024 | 26.70 | 27.17 | 26.70 | 27.17 | 27.17 | - |
12 Feb 2024 | 0.21 Dividend | |||||
09 Feb 2024 | 27.29 | 27.29 | 26.71 | 27.00 | 26.80 | 1,589 |
08 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.87 | - |
07 Feb 2024 | 27.28 | 27.50 | 27.28 | 27.50 | 27.29 | - |
06 Feb 2024 | 26.84 | 27.15 | 26.84 | 27.15 | 26.94 | - |
05 Feb 2024 | 26.94 | 26.94 | 26.53 | 26.53 | 26.33 | 30 |
02 Feb 2024 | 26.42 | 26.50 | 26.42 | 26.50 | 26.29 | - |
01 Feb 2024 | 26.45 | 26.58 | 26.45 | 26.58 | 26.37 | - |
31 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.99 | - |
30 Jan 2024 | 27.72 | 27.72 | 26.32 | 26.32 | 26.11 | - |
29 Jan 2024 | 27.99 | 27.99 | 27.79 | 27.79 | 27.57 | - |
26 Jan 2024 | 27.82 | 27.85 | 27.82 | 27.85 | 27.63 | - |
25 Jan 2024 | 27.56 | 28.00 | 27.56 | 28.00 | 27.78 | - |
24 Jan 2024 | 29.26 | 29.26 | 27.50 | 27.50 | 27.29 | - |
23 Jan 2024 | 28.43 | 29.05 | 28.43 | 29.05 | 28.82 | - |
22 Jan 2024 | 28.01 | 28.32 | 28.01 | 28.32 | 28.10 | - |
19 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.15 | - |
18 Jan 2024 | 28.03 | 28.35 | 28.03 | 28.35 | 28.13 | 200 |
17 Jan 2024 | 27.91 | 28.30 | 27.91 | 28.30 | 28.07 | - |
16 Jan 2024 | 28.58 | 28.66 | 28.58 | 28.66 | 28.43 | - |
15 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.13 | - |
12 Jan 2024 | 28.33 | 28.35 | 28.33 | 28.35 | 28.13 | - |
11 Jan 2024 | 28.26 | 28.48 | 28.26 | 28.48 | 28.25 | - |
10 Jan 2024 | 28.66 | 28.66 | 28.53 | 28.53 | 28.31 | - |
09 Jan 2024 | 29.32 | 29.32 | 29.08 | 29.08 | 28.85 | 308 |
08 Jan 2024 | 30.27 | 30.27 | 29.38 | 29.38 | 29.15 | - |
05 Jan 2024 | 30.18 | 30.36 | 30.18 | 30.36 | 30.13 | - |
04 Jan 2024 | 30.84 | 30.99 | 30.84 | 30.99 | 30.75 | - |
03 Jan 2024 | 30.72 | 31.07 | 30.72 | 31.07 | 30.82 | - |
02 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.54 | - |
29 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.44 | - |
28 Dec 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.61 | - |
27 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.05 | - |
22 Dec 2023 | 30.67 | 31.05 | 30.67 | 31.05 | 30.80 | 50 |
21 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.71 | - |
20 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.63 | - |
19 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.78 | - |
18 Dec 2023 | 30.58 | 31.05 | 30.58 | 31.05 | 30.80 | 180 |
15 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.10 | - |
14 Dec 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.54 | - |
13 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.51 | - |
12 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.72 | - |
11 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.47 | - |
08 Dec 2023 | 29.22 | 29.75 | 29.22 | 29.75 | 29.51 | - |
07 Dec 2023 | 29.35 | 29.72 | 29.35 | 29.72 | 29.48 | - |
06 Dec 2023 | 30.23 | 30.32 | 30.23 | 30.32 | 30.08 | - |
05 Dec 2023 | 30.85 | 30.92 | 30.54 | 30.54 | 30.30 | 270 |
04 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | 95 |
01 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.45 | - |
30 Nov 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |