Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.30 | 28.30 | 28.14 | 28.20 | 28.20 | 531 |
25 Apr 2024 | 28.54 | 28.57 | 28.20 | 28.40 | 28.40 | 570 |
24 Apr 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 2,506 |
23 Apr 2024 | 27.77 | 28.11 | 27.71 | 28.11 | 28.11 | 547 |
22 Apr 2024 | 27.60 | 28.14 | 27.52 | 28.14 | 28.14 | 2,271 |
19 Apr 2024 | 27.42 | 27.77 | 27.24 | 27.69 | 27.69 | 2,096 |
18 Apr 2024 | 27.39 | 27.41 | 27.25 | 27.40 | 27.40 | 1,532 |
17 Apr 2024 | 27.29 | 27.76 | 27.15 | 27.29 | 27.29 | 3,673 |
16 Apr 2024 | 27.05 | 27.20 | 26.65 | 26.96 | 26.96 | 3,753 |
15 Apr 2024 | 27.80 | 27.80 | 27.25 | 27.25 | 27.25 | 3,462 |
12 Apr 2024 | 28.04 | 28.46 | 27.63 | 27.79 | 27.79 | 3,363 |
11 Apr 2024 | 28.17 | 28.36 | 27.59 | 27.71 | 27.71 | 2,216 |
10 Apr 2024 | 28.00 | 28.05 | 27.65 | 27.96 | 27.96 | 1,194 |
09 Apr 2024 | 28.31 | 28.31 | 27.69 | 27.70 | 27.70 | 3,085 |
08 Apr 2024 | 28.38 | 28.43 | 28.02 | 28.24 | 28.24 | 3,038 |
05 Apr 2024 | 28.09 | 28.43 | 27.95 | 28.03 | 28.03 | 1,576 |
04 Apr 2024 | 28.81 | 28.86 | 28.40 | 28.45 | 28.45 | 2,873 |
03 Apr 2024 | 28.47 | 28.47 | 28.28 | 28.35 | 28.35 | 1,938 |
02 Apr 2024 | 27.97 | 28.03 | 27.78 | 28.03 | 28.03 | 1,866 |
28 Mar 2024 | 27.97 | 28.00 | 27.79 | 27.90 | 27.90 | 2,248 |
27 Mar 2024 | 27.58 | 27.76 | 27.30 | 27.75 | 27.75 | 580 |
26 Mar 2024 | 27.89 | 27.91 | 27.59 | 27.63 | 27.63 | 1,605 |
25 Mar 2024 | 27.74 | 27.92 | 27.45 | 27.80 | 27.80 | 5,235 |
22 Mar 2024 | 27.43 | 27.49 | 27.27 | 27.27 | 27.27 | 3,164 |
21 Mar 2024 | 27.15 | 27.55 | 27.10 | 27.49 | 27.49 | 3,986 |
20 Mar 2024 | 27.12 | 27.20 | 26.85 | 27.19 | 27.19 | 1,640 |
19 Mar 2024 | 26.57 | 27.08 | 26.51 | 27.01 | 27.01 | 3,739 |
18 Mar 2024 | 26.73 | 26.73 | 26.51 | 26.57 | 26.57 | 5,063 |
15 Mar 2024 | 26.60 | 26.73 | 26.56 | 26.60 | 26.60 | 1,193 |
14 Mar 2024 | 26.83 | 26.88 | 26.46 | 26.51 | 26.51 | 2,691 |
13 Mar 2024 | 26.64 | 26.91 | 26.58 | 26.74 | 26.74 | 1,477 |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 26.52 | 26.69 | 26.47 | 26.47 | 26.26 | 652 |
11 Mar 2024 | 26.27 | 26.42 | 25.88 | 26.33 | 26.12 | 1,034 |
08 Mar 2024 | 26.24 | 26.43 | 26.16 | 26.43 | 26.23 | 2,889 |
07 Mar 2024 | 26.28 | 26.65 | 26.28 | 26.38 | 26.17 | 11,625 |
06 Mar 2024 | 26.85 | 26.92 | 26.26 | 26.31 | 26.10 | 3,566 |
05 Mar 2024 | 26.48 | 26.86 | 26.44 | 26.85 | 26.64 | 12,767 |
04 Mar 2024 | 26.42 | 26.81 | 26.38 | 26.64 | 26.43 | 6,368 |
01 Mar 2024 | 25.87 | 26.19 | 25.86 | 26.00 | 25.79 | 2,950 |
29 Feb 2024 | 25.57 | 25.98 | 25.55 | 25.89 | 25.68 | 4,171 |
28 Feb 2024 | 25.98 | 26.10 | 25.44 | 25.65 | 25.45 | 9,539 |
27 Feb 2024 | 26.15 | 26.16 | 25.87 | 26.12 | 25.91 | 2,888 |
26 Feb 2024 | 26.01 | 26.34 | 25.85 | 25.85 | 25.64 | 2,741 |
23 Feb 2024 | 26.04 | 26.06 | 25.72 | 25.94 | 25.74 | 2,356 |
22 Feb 2024 | 25.76 | 26.25 | 25.73 | 26.22 | 26.01 | 2,736 |
21 Feb 2024 | 25.37 | 26.08 | 25.25 | 26.07 | 25.86 | 5,171 |
20 Feb 2024 | 24.54 | 24.76 | 24.45 | 24.70 | 24.51 | 1,756 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.66 | 24.82 | 24.48 | 24.81 | 24.61 | 913 |
15 Feb 2024 | 24.08 | 24.53 | 24.05 | 24.50 | 24.31 | 6,302 |
14 Feb 2024 | 23.93 | 24.19 | 23.73 | 23.82 | 23.63 | 2,322 |
13 Feb 2024 | 24.48 | 24.54 | 24.09 | 24.25 | 24.06 | 4,731 |
12 Feb 2024 | 24.31 | 24.61 | 24.31 | 24.51 | 24.32 | 9,688 |
09 Feb 2024 | 24.32 | 24.48 | 24.22 | 24.31 | 24.12 | 1,348 |
08 Feb 2024 | 24.43 | 24.66 | 24.35 | 24.43 | 24.24 | 7,524 |
07 Feb 2024 | 24.39 | 24.41 | 24.17 | 24.35 | 24.15 | 2,889 |
06 Feb 2024 | 24.32 | 24.52 | 24.19 | 24.43 | 24.24 | 124,657 |
05 Feb 2024 | 24.33 | 24.41 | 24.10 | 24.26 | 24.07 | 1,510 |
02 Feb 2024 | 24.60 | 24.75 | 24.40 | 24.69 | 24.49 | 2,028 |
01 Feb 2024 | 25.01 | 25.01 | 24.70 | 24.83 | 24.64 | 10,812 |
31 Jan 2024 | 25.00 | 25.62 | 25.00 | 25.10 | 24.90 | 299 |
30 Jan 2024 | 24.91 | 25.23 | 24.85 | 25.23 | 25.03 | 123 |
29 Jan 2024 | 25.11 | 25.11 | 24.85 | 24.97 | 24.77 | 1,274 |
26 Jan 2024 | 25.25 | 25.38 | 25.01 | 25.06 | 24.86 | 2,280 |
25 Jan 2024 | 25.26 | 25.26 | 24.94 | 25.08 | 24.88 | 5,828 |
24 Jan 2024 | 24.79 | 25.08 | 24.78 | 24.91 | 24.71 | 6,008 |
23 Jan 2024 | 24.38 | 24.63 | 24.26 | 24.42 | 24.22 | 2,103 |
22 Jan 2024 | 24.18 | 24.50 | 24.06 | 24.34 | 24.15 | 9,579 |
19 Jan 2024 | 24.40 | 24.50 | 24.21 | 24.37 | 24.18 | 6,231 |
18 Jan 2024 | 24.45 | 24.57 | 24.28 | 24.48 | 24.29 | 9,179 |
17 Jan 2024 | 24.73 | 24.95 | 24.55 | 24.68 | 24.48 | 3,318 |
16 Jan 2024 | 25.35 | 25.35 | 24.82 | 25.00 | 24.80 | 8,781 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.66 | 25.87 | 25.43 | 25.46 | 25.26 | 1,938 |
11 Jan 2024 | 25.48 | 25.55 | 25.19 | 25.30 | 25.09 | 449 |
10 Jan 2024 | 25.75 | 25.75 | 25.15 | 25.23 | 25.03 | 29,159 |
09 Jan 2024 | 25.60 | 25.84 | 25.44 | 25.84 | 25.63 | 2,929 |
08 Jan 2024 | 25.49 | 25.49 | 24.81 | 25.48 | 25.28 | 7,102 |
05 Jan 2024 | 25.60 | 25.60 | 25.30 | 25.58 | 25.38 | 1,156 |
04 Jan 2024 | 25.89 | 26.08 | 25.55 | 25.55 | 25.35 | 47,233 |
03 Jan 2024 | 25.63 | 25.94 | 25.60 | 25.86 | 25.65 | 2,031 |
02 Jan 2024 | 25.81 | 25.83 | 25.57 | 25.81 | 25.61 | 1,095 |
29 Dec 2023 | 25.61 | 25.73 | 25.47 | 25.50 | 25.30 | 544 |
28 Dec 2023 | 25.91 | 25.92 | 25.74 | 25.75 | 25.54 | 1,433 |
27 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.85 | 481 |
22 Dec 2023 | 25.86 | 25.90 | 25.80 | 25.90 | 25.69 | 1,625 |
21 Dec 2023 | 25.46 | 25.48 | 25.29 | 25.47 | 25.27 | 497 |
20 Dec 2023 | 25.76 | 25.80 | 25.59 | 25.61 | 25.41 | 793 |
19 Dec 2023 | 25.37 | 25.63 | 25.27 | 25.58 | 25.38 | 2,253 |
18 Dec 2023 | 25.86 | 25.95 | 25.58 | 25.63 | 25.42 | 4,378 |
15 Dec 2023 | 25.25 | 25.36 | 25.01 | 25.06 | 24.86 | 4,904 |
14 Dec 2023 | 25.25 | 25.51 | 25.08 | 25.30 | 25.10 | 4,708 |
13 Dec 2023 | 24.50 | 24.53 | 24.27 | 24.34 | 24.15 | 639 |
12 Dec 2023 | 24.36 | 24.56 | 24.29 | 24.37 | 24.17 | 5,776 |
11 Dec 2023 | 24.42 | 24.85 | 24.42 | 24.77 | 24.57 | 3,346 |
08 Dec 2023 | 24.66 | 24.78 | 24.58 | 24.72 | 24.52 | 2,661 |
07 Dec 2023 | 24.91 | 25.12 | 24.47 | 24.66 | 24.46 | 8,980 |
06 Dec 2023 | 25.16 | 25.26 | 24.70 | 24.77 | 24.58 | 10,308 |
05 Dec 2023 | 25.90 | 25.94 | 25.42 | 25.46 | 25.26 | 2,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |