Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 29.95 | 32.00 | 29.75 | 31.61 | 31.61 | 1,043 |
29 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
26 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
25 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
24 Apr 2024 | 29.94 | 30.07 | 29.94 | 30.07 | 30.07 | 49 |
23 Apr 2024 | 29.75 | 29.75 | 29.56 | 29.56 | 29.56 | 3 |
22 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
19 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
18 Apr 2024 | 29.23 | 29.23 | 28.83 | 29.08 | 29.08 | 184 |
17 Apr 2024 | 28.98 | 29.44 | 28.98 | 29.27 | 29.27 | 223 |
16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 Apr 2024 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | 27 |
12 Apr 2024 | 29.70 | 29.70 | 29.69 | 29.69 | 29.69 | 93 |
11 Apr 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 30.04 | 2 |
10 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
09 Apr 2024 | 29.52 | 29.73 | 29.52 | 29.73 | 29.73 | 10 |
08 Apr 2024 | 30.22 | 30.22 | 29.93 | 29.93 | 29.93 | 268 |
05 Apr 2024 | 29.90 | 29.99 | 29.90 | 29.99 | 29.99 | 170 |
04 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
03 Apr 2024 | 29.98 | 30.11 | 29.98 | 30.11 | 30.11 | 100 |
02 Apr 2024 | 30.69 | 30.69 | 30.34 | 30.34 | 30.34 | 20 |
28 Mar 2024 | 30.69 | 30.70 | 30.49 | 30.49 | 30.49 | 332 |
27 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
26 Mar 2024 | 29.88 | 29.95 | 29.85 | 29.85 | 29.85 | 114 |
25 Mar 2024 | 30.13 | 30.13 | 30.12 | 30.12 | 30.12 | 200 |
22 Mar 2024 | 30.07 | 30.15 | 30.07 | 30.15 | 30.15 | 250 |
21 Mar 2024 | 29.98 | 29.99 | 29.91 | 29.91 | 29.91 | 695 |
20 Mar 2024 | 29.95 | 29.95 | 29.70 | 29.89 | 29.89 | 216 |
19 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
18 Mar 2024 | 30.10 | 30.10 | 29.76 | 29.82 | 29.82 | 13 |
15 Mar 2024 | 29.96 | 30.04 | 29.81 | 29.81 | 29.81 | 10 |
14 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
13 Mar 2024 | 29.99 | 30.02 | 29.99 | 30.02 | 30.02 | 60 |
12 Mar 2024 | 30.24 | 30.24 | 29.95 | 30.12 | 30.12 | 250 |
11 Mar 2024 | 29.78 | 30.10 | 29.77 | 30.10 | 30.10 | 515 |
08 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
07 Mar 2024 | 29.69 | 29.85 | 29.69 | 29.74 | 29.74 | 8,000 |
06 Mar 2024 | 29.83 | 30.23 | 29.83 | 30.23 | 30.23 | 101 |
05 Mar 2024 | 30.12 | 30.12 | 30.08 | 30.08 | 30.08 | 135 |
04 Mar 2024 | 29.87 | 29.88 | 29.87 | 29.88 | 29.88 | 300 |
01 Mar 2024 | 30.04 | 30.04 | 29.95 | 29.95 | 29.95 | 24 |
29 Feb 2024 | 29.57 | 29.80 | 29.57 | 29.80 | 29.80 | 352 |
28 Feb 2024 | 29.88 | 30.00 | 29.65 | 29.65 | 29.65 | 55 |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - |
26 Feb 2024 | 29.92 | 30.09 | 29.92 | 30.08 | 29.80 | 330 |
23 Feb 2024 | 30.42 | 30.42 | 30.09 | 30.09 | 29.81 | 66 |
22 Feb 2024 | 30.39 | 30.39 | 29.93 | 30.02 | 29.74 | 77 |
21 Feb 2024 | 29.85 | 29.85 | 29.67 | 29.67 | 29.39 | 15 |
20 Feb 2024 | 29.46 | 29.61 | 29.46 | 29.61 | 29.33 | 3 |
19 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.07 | - |
16 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.46 | - |
15 Feb 2024 | 29.86 | 29.86 | 29.32 | 29.79 | 29.51 | 21 |
14 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.17 | - |
13 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.98 | - |
12 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 40 |
09 Feb 2024 | 29.65 | 29.65 | 29.26 | 29.45 | 29.18 | 61 |
08 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.22 | - |
07 Feb 2024 | 29.46 | 29.54 | 29.46 | 29.54 | 29.26 | 4 |
06 Feb 2024 | 29.53 | 29.80 | 29.53 | 29.78 | 29.50 | 101 |
05 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.41 | - |
02 Feb 2024 | 29.52 | 29.70 | 29.52 | 29.70 | 29.42 | 124 |
01 Feb 2024 | 29.87 | 29.99 | 29.84 | 29.97 | 29.69 | 965 |
31 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.10 | - |
30 Jan 2024 | 28.50 | 28.77 | 28.35 | 28.36 | 28.10 | 915 |
29 Jan 2024 | 28.37 | 28.79 | 28.37 | 28.75 | 28.48 | 491 |
26 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.38 | - |
25 Jan 2024 | 27.89 | 27.89 | 27.64 | 27.64 | 27.38 | 31 |
24 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | - |
23 Jan 2024 | 28.20 | 28.20 | 28.08 | 28.08 | 27.82 | 599 |
22 Jan 2024 | 27.92 | 28.14 | 27.92 | 28.14 | 27.88 | 102 |
19 Jan 2024 | 27.45 | 27.71 | 27.44 | 27.71 | 27.45 | 39 |
18 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.43 | - |
17 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.23 | - |
16 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.63 | - |
15 Jan 2024 | 28.06 | 28.06 | 27.78 | 27.78 | 27.52 | 14 |
12 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.80 | - |
11 Jan 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 27.60 | 600 |
10 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | - |
09 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.03 | - |
08 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.12 | - |
05 Jan 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 27.52 | 1 |
04 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.26 | - |
03 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.35 | - |
02 Jan 2024 | 27.74 | 27.94 | 27.74 | 27.92 | 27.66 | 180 |
29 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.48 | - |
28 Dec 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.31 | - |
27 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.19 | - |
22 Dec 2023 | 27.37 | 27.55 | 27.37 | 27.55 | 27.29 | 1 |
21 Dec 2023 | 27.13 | 27.46 | 27.13 | 27.46 | 27.20 | 368 |
20 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.43 | - |
19 Dec 2023 | 27.61 | 27.61 | 27.52 | 27.52 | 27.26 | 364 |
18 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | - |
15 Dec 2023 | 28.03 | 28.03 | 27.75 | 27.99 | 27.73 | 375 |
14 Dec 2023 | 27.27 | 27.71 | 27.27 | 27.71 | 27.45 | 369 |
13 Dec 2023 | 27.12 | 27.27 | 27.06 | 27.06 | 26.81 | 369 |
12 Dec 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.99 | - |
11 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.06 | - |
08 Dec 2023 | 26.87 | 27.18 | 26.87 | 27.10 | 26.85 | 13 |
07 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |