Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
25 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
24 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
23 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
22 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
19 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
18 Apr 2024 | 25.50 | 26.09 | 25.50 | 26.09 | 26.09 | 500 |
17 Apr 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 83 |
16 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
15 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
11 Apr 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 40 |
10 Apr 2024 | 26.36 | 26.58 | 26.35 | 26.58 | 26.58 | 207 |
09 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
08 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
05 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
03 Apr 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 150 |
02 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
28 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | -42.31 | - |
26 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | -42.11 | - |
25 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | -41.93 | 85 |
22 Mar 2024 | 27.82 | 27.86 | 27.82 | 27.86 | -42.57 | 5 |
21 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | -41.82 | - |
20 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -42.94 | 110 |
19 Mar 2024 | 28.05 | 28.37 | 28.05 | 28.37 | -43.35 | 44 |
18 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | -42.54 | 30 |
15 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | -42.51 | - |
14 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -41.84 | - |
13 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | -41.90 | - |
12 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | -42.54 | - |
11 Mar 2024 | 28.22 | 28.22 | 28.19 | 28.19 | -43.07 | 10 |
08 Mar 2024 | 28.46 | 28.69 | 28.46 | 28.69 | -43.84 | 694 |
07 Mar 2024 | 28.56 | 28.68 | 28.56 | 28.68 | -43.82 | 234 |
06 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -42.52 | - |
05 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | -41.94 | - |
04 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | -42.13 | - |
01 Mar 2024 | 27.88 | 28.38 | 27.88 | 28.03 | -42.83 | 315 |
29 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | -42.71 | - |
28 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -42.42 | - |
27 Feb 2024 | 27.63 | 27.96 | 27.63 | 27.96 | -42.72 | 110 |
26 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -42.42 | - |
23 Feb 2024 | 28.12 | 28.48 | 28.12 | 28.48 | -43.52 | 100 |
22 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | -43.04 | - |
21 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -43.55 | - |
20 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -43.44 | - |
19 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | -43.14 | - |
16 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | -43.06 | - |
15 Feb 2024 | 27.87 | 28.15 | 27.87 | 28.15 | -43.01 | 10 |
14 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | -42.77 | - |
13 Feb 2024 | 28.09 | 28.49 | 28.09 | 28.49 | -43.53 | 10 |
12 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | -42.23 | - |
09 Feb 2024 | 27.67 | 27.67 | 27.66 | 27.66 | -42.26 | 13 |
08 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | -43.33 | 5 |
07 Feb 2024 | 28.74 | 28.91 | 28.74 | 28.91 | -44.17 | 4,350 |
06 Feb 2024 | 28.84 | 30.45 | 28.84 | 30.08 | -45.96 | 2,406 |
05 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -45.84 | - |
02 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | -46.10 | - |
01 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -46.88 | 200 |
31 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | -46.54 | - |
30 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | -46.51 | - |
29 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | -46.44 | - |
26 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -46.08 | - |
25 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | -46.47 | - |
24 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | -46.50 | - |
23 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | -47.26 | - |
22 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | -47.81 | - |
19 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | -46.89 | - |
18 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -46.88 | - |
17 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | -46.91 | - |
16 Jan 2024 | 30.95 | 31.20 | 30.94 | 31.20 | -47.67 | 500 |
15 Jan 2024 | 31.27 | 31.73 | 31.27 | 31.73 | -48.48 | 10 |
12 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | -46.79 | - |
11 Jan 2024 | 30.14 | 30.64 | 30.14 | 30.64 | -46.82 | 50 |
10 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -44.71 | - |
09 Jan 2024 | 29.01 | 29.38 | 29.01 | 29.38 | -44.89 | 252 |
08 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | -44.24 | - |
05 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | -44.02 | - |
04 Jan 2024 | 28.81 | 29.05 | 28.81 | 29.05 | -44.39 | 427 |
03 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -43.30 | - |
02 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | -44.46 | 85 |
29 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | -43.43 | - |
28 Dec 2023 | 28.36 | 28.36 | 28.36 | 28.36 | -43.33 | - |
27 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | -43.14 | - |
22 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | -42.94 | - |
21 Dec 2023 | 28.04 | 28.39 | 28.04 | 28.39 | -43.38 | 478 |
20 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | -42.88 | - |
19 Dec 2023 | 28.04 | 28.10 | 27.95 | 28.00 | -42.78 | 450 |
18 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | -43.55 | 37 |
15 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | -43.29 | - |
14 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | -44.10 | - |
13 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | -43.88 | - |
12 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | -44.11 | - |
11 Dec 2023 | 28.76 | 28.76 | 28.76 | 28.76 | -43.94 | - |
08 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | -44.28 | - |
07 Dec 2023 | 29.18 | 29.50 | 29.18 | 29.50 | -45.08 | 40 |
06 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | -44.69 | - |
05 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | -43.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |