Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.92 | 25.90 | 25.45 | 25.90 | 25.90 | 1,553 |
02 May 2024 | 25.02 | 25.70 | 24.55 | 25.65 | 25.65 | 1,358 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.48 | 25.35 | 24.90 | 24.90 | 24.90 | 919 |
29 Apr 2024 | 25.52 | 26.10 | 25.45 | 25.45 | 25.45 | 21 |
26 Apr 2024 | 25.52 | 25.65 | 25.45 | 25.45 | 25.45 | 3,243 |
25 Apr 2024 | 26.10 | 26.20 | 25.45 | 25.45 | 25.45 | 3,578 |
24 Apr 2024 | 25.88 | 26.20 | 25.85 | 26.15 | 26.15 | 2,507 |
23 Apr 2024 | 25.02 | 26.10 | 25.80 | 25.95 | 25.95 | 1,285 |
22 Apr 2024 | 26.00 | 26.10 | 25.75 | 25.99 | 25.99 | 1,498 |
19 Apr 2024 | 25.67 | 25.60 | 25.40 | 25.55 | 25.55 | 1,000 |
18 Apr 2024 | 25.02 | 25.75 | 25.59 | 25.72 | 25.72 | 882 |
17 Apr 2024 | 25.52 | 25.80 | 25.50 | 25.50 | 25.50 | 1,247 |
16 Apr 2024 | 25.83 | 25.55 | 25.30 | 25.40 | 25.40 | 1,376 |
15 Apr 2024 | 25.33 | 25.80 | 25.35 | 25.75 | 25.75 | 3,503 |
12 Apr 2024 | 26.00 | 25.80 | 25.29 | 25.56 | 25.56 | 1,684 |
11 Apr 2024 | 26.00 | 25.70 | 25.45 | 25.55 | 25.55 | 3,011 |
10 Apr 2024 | 26.00 | 25.90 | 25.65 | 25.70 | 25.70 | 947 |
09 Apr 2024 | 25.77 | 25.90 | 25.80 | 25.87 | 25.87 | 3,466 |
08 Apr 2024 | 26.15 | 26.35 | 25.90 | 26.06 | 26.06 | 10,150 |
05 Apr 2024 | 26.50 | 26.50 | 26.15 | 26.24 | 26.24 | 680 |
04 Apr 2024 | 27.02 | 26.70 | 26.35 | 26.40 | 26.40 | 5,421 |
03 Apr 2024 | 26.30 | 26.60 | 26.30 | 26.50 | 26.50 | 18,858 |
02 Apr 2024 | 26.90 | 26.90 | 26.30 | 26.40 | 26.40 | 10,538 |
28 Mar 2024 | 26.29 | 26.66 | 26.50 | 26.60 | 26.60 | 2,499 |
27 Mar 2024 | 26.01 | 26.20 | 26.02 | 26.20 | 26.20 | 5,737 |
26 Mar 2024 | 26.15 | 26.14 | 25.92 | 26.06 | 26.06 | 639 |
25 Mar 2024 | 26.01 | 26.08 | 25.82 | 26.08 | 26.08 | 2,122 |
22 Mar 2024 | 26.09 | 26.20 | 25.62 | 26.10 | 26.10 | 4,250 |
21 Mar 2024 | 25.90 | 25.98 | 25.76 | 25.98 | 25.98 | 2,351 |
20 Mar 2024 | 25.90 | 25.72 | 25.34 | 25.54 | 25.54 | 1,227 |
19 Mar 2024 | 25.43 | 25.64 | 25.36 | 25.36 | 25.36 | 2,727 |
18 Mar 2024 | 24.67 | 25.38 | 25.00 | 25.00 | 25.00 | 1,868 |
15 Mar 2024 | 25.02 | 25.16 | 24.80 | 24.81 | 24.81 | 34,397 |
14 Mar 2024 | 24.88 | 25.20 | 24.88 | 25.01 | 25.01 | 1,251 |
13 Mar 2024 | 25.43 | 25.14 | 25.02 | 25.14 | 25.14 | 2,796 |
12 Mar 2024 | 25.29 | 25.28 | 25.00 | 25.00 | 25.00 | 174 |
11 Mar 2024 | 25.43 | 25.38 | 24.90 | 24.98 | 24.98 | 3,841 |
08 Mar 2024 | 25.43 | 25.22 | 25.05 | 25.22 | 25.22 | 1,350 |
07 Mar 2024 | 24.80 | 25.40 | 24.84 | 25.30 | 25.30 | 2,843 |
06 Mar 2024 | 24.63 | 24.98 | 24.68 | 24.78 | 24.78 | 1,941 |
05 Mar 2024 | 24.94 | 24.92 | 24.62 | 24.64 | 24.64 | 8,130 |
04 Mar 2024 | 24.88 | 25.38 | 24.78 | 24.82 | 24.82 | 9,696 |
01 Mar 2024 | 25.10 | 25.16 | 24.80 | 24.86 | 24.86 | 8,187 |
29 Feb 2024 | 25.70 | 25.56 | 24.62 | 24.62 | 24.62 | 8,012 |
28 Feb 2024 | 25.80 | 25.88 | 25.10 | 25.71 | 25.71 | 14,219 |
27 Feb 2024 | 26.09 | 26.08 | 25.56 | 25.82 | 25.82 | 24,244 |
26 Feb 2024 | 25.39 | 26.24 | 24.38 | 25.74 | 25.74 | 43,651 |
23 Feb 2024 | 25.00 | 24.92 | 24.40 | 24.90 | 24.90 | 9,480 |
22 Feb 2024 | 25.04 | 25.36 | 24.83 | 24.94 | 24.94 | 5,599 |
21 Feb 2024 | 24.92 | 25.01 | 24.40 | 24.98 | 24.98 | 9,860 |
20 Feb 2024 | 24.61 | 24.53 | 24.30 | 24.40 | 24.40 | 3,424 |
19 Feb 2024 | 24.73 | 24.76 | 24.60 | 24.68 | 24.68 | 4,879 |
16 Feb 2024 | 24.75 | 24.90 | 24.48 | 24.49 | 24.49 | 16,129 |
15 Feb 2024 | 24.55 | 24.60 | 24.20 | 24.22 | 24.22 | 6,438 |
14 Feb 2024 | 24.51 | 24.58 | 24.50 | 24.58 | 24.58 | 2,375 |
13 Feb 2024 | 24.61 | 24.66 | 24.36 | 24.52 | 24.52 | 4,657 |
12 Feb 2024 | 24.61 | 24.96 | 24.60 | 24.68 | 24.68 | 14,110 |
09 Feb 2024 | 24.90 | 24.88 | 24.19 | 24.62 | 24.62 | 12,978 |
08 Feb 2024 | 25.35 | 25.22 | 24.94 | 24.94 | 24.94 | 6,457 |
07 Feb 2024 | 25.08 | 25.34 | 24.90 | 25.00 | 25.00 | 1,701 |
06 Feb 2024 | 24.59 | 25.02 | 24.50 | 24.94 | 24.94 | 2,803 |
05 Feb 2024 | 25.70 | 25.04 | 24.60 | 24.60 | 24.60 | 9,648 |
02 Feb 2024 | 24.59 | 25.36 | 24.76 | 25.21 | 25.21 | 6,027 |
01 Feb 2024 | 24.02 | 24.90 | 24.54 | 24.65 | 24.65 | 49,290 |
31 Jan 2024 | 24.20 | 24.62 | 24.30 | 24.50 | 24.50 | 53,810 |
30 Jan 2024 | 24.41 | 24.52 | 24.34 | 24.48 | 24.48 | 28,623 |
29 Jan 2024 | 25.29 | 24.74 | 24.50 | 24.50 | 24.50 | 8,371 |
26 Jan 2024 | 24.41 | 24.90 | 24.56 | 24.78 | 24.78 | 1,972 |
25 Jan 2024 | 24.80 | 24.70 | 24.44 | 24.50 | 24.50 | 3,695 |
24 Jan 2024 | 24.36 | 24.80 | 24.54 | 24.67 | 24.67 | 4,312 |
23 Jan 2024 | 24.24 | 24.76 | 24.26 | 24.46 | 24.46 | 3,616 |
22 Jan 2024 | 24.94 | 24.60 | 24.18 | 24.20 | 24.20 | 3,520 |
19 Jan 2024 | 23.79 | 24.33 | 24.06 | 24.20 | 24.20 | 2,688 |
18 Jan 2024 | 24.34 | 24.28 | 24.00 | 24.00 | 24.00 | 7,238 |
17 Jan 2024 | 24.00 | 24.28 | 23.80 | 24.22 | 24.22 | 27,464 |
16 Jan 2024 | 24.26 | 24.46 | 24.16 | 24.21 | 24.21 | 3,153 |
15 Jan 2024 | 24.36 | 24.56 | 24.32 | 24.32 | 24.32 | 10,647 |
12 Jan 2024 | 24.55 | 24.54 | 24.20 | 24.40 | 24.40 | 17,588 |
11 Jan 2024 | 24.10 | 24.70 | 24.24 | 24.28 | 24.28 | 23,341 |
10 Jan 2024 | 24.49 | 24.88 | 24.34 | 24.46 | 24.46 | 6,436 |
09 Jan 2024 | 24.71 | 24.74 | 24.52 | 24.60 | 24.60 | 8,053 |
08 Jan 2024 | 25.18 | 25.12 | 24.50 | 24.72 | 24.72 | 5,742 |
05 Jan 2024 | 25.27 | 25.10 | 24.61 | 24.96 | 24.96 | 7,691 |
04 Jan 2024 | 25.33 | 25.18 | 24.84 | 25.06 | 25.06 | 8,119 |
03 Jan 2024 | 26.01 | 25.80 | 24.86 | 24.96 | 24.96 | 13,942 |
03 Jan 2024 | 0.3645 Dividend | |||||
02 Jan 2024 | 26.37 | 26.26 | 25.86 | 26.26 | 25.90 | 3,417 |
29 Dec 2023 | 26.01 | 25.96 | 25.34 | 25.72 | 25.36 | 6,191 |
28 Dec 2023 | 25.74 | 25.82 | 25.60 | 25.70 | 25.34 | 967 |
27 Dec 2023 | 25.21 | 25.82 | 25.44 | 25.76 | 25.40 | 5,975 |
22 Dec 2023 | 25.76 | 25.88 | 25.36 | 25.44 | 25.09 | 3,076 |
21 Dec 2023 | 25.74 | 25.80 | 25.64 | 25.76 | 25.40 | 4,629 |
20 Dec 2023 | 26.19 | 26.12 | 25.76 | 25.98 | 25.62 | 12,715 |
19 Dec 2023 | 25.80 | 26.20 | 25.62 | 25.95 | 25.59 | 4,933 |
18 Dec 2023 | 25.82 | 25.84 | 25.54 | 25.74 | 25.39 | 4,397 |
15 Dec 2023 | 25.70 | 26.10 | 25.36 | 25.82 | 25.46 | 17,058 |
14 Dec 2023 | 25.74 | 26.30 | 25.90 | 25.92 | 25.56 | 12,601 |
13 Dec 2023 | 25.35 | 25.42 | 25.14 | 25.18 | 24.83 | 2,657 |
12 Dec 2023 | 25.82 | 25.82 | 25.38 | 25.38 | 25.03 | 14,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |