Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 25.14 | 25.14 | 140 |
24 Apr 2024 | 25.38 | 25.98 | 25.32 | 25.98 | 25.98 | 279 |
23 Apr 2024 | 24.93 | 25.42 | 24.93 | 25.30 | 25.30 | 43 |
22 Apr 2024 | 25.28 | 25.58 | 24.71 | 25.56 | 25.56 | 309 |
19 Apr 2024 | 24.38 | 24.82 | 24.15 | 24.68 | 24.68 | 753 |
18 Apr 2024 | 24.21 | 24.97 | 24.21 | 24.66 | 24.66 | 337 |
17 Apr 2024 | 24.57 | 24.79 | 24.39 | 24.56 | 24.56 | 159 |
16 Apr 2024 | 24.41 | 24.73 | 24.08 | 24.51 | 24.51 | 652 |
15 Apr 2024 | 26.10 | 26.10 | 25.20 | 25.21 | 25.21 | 206 |
12 Apr 2024 | 26.24 | 26.37 | 25.73 | 25.85 | 25.85 | 2,234 |
11 Apr 2024 | 26.63 | 26.63 | 25.94 | 26.34 | 26.34 | 251 |
10 Apr 2024 | 27.09 | 27.09 | 26.39 | 26.54 | 26.54 | 453 |
09 Apr 2024 | 27.51 | 28.36 | 27.51 | 28.16 | 28.16 | 52,018 |
08 Apr 2024 | 27.11 | 27.52 | 26.41 | 27.52 | 27.52 | 52,459 |
05 Apr 2024 | 26.53 | 26.70 | 26.22 | 26.70 | 26.70 | 270 |
04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 194 |
04 Apr 2024 | 0.415 Dividend | |||||
03 Apr 2024 | 26.84 | 27.36 | 26.84 | 27.31 | 26.90 | 607 |
02 Apr 2024 | 27.34 | 27.34 | 26.96 | 26.96 | 26.55 | 625 |
28 Mar 2024 | 28.00 | 28.58 | 27.93 | 28.57 | 28.14 | 2,759 |
27 Mar 2024 | 26.95 | 27.86 | 26.95 | 27.73 | 27.31 | 986 |
26 Mar 2024 | 27.39 | 27.49 | 26.89 | 26.93 | 26.52 | 96 |
25 Mar 2024 | 27.04 | 27.22 | 26.67 | 27.10 | 26.69 | 488 |
22 Mar 2024 | 26.61 | 26.91 | 26.57 | 26.77 | 26.36 | 42 |
21 Mar 2024 | 26.15 | 26.61 | 26.15 | 26.38 | 25.98 | 194 |
20 Mar 2024 | 25.16 | 26.02 | 25.16 | 26.02 | 25.62 | 127 |
19 Mar 2024 | 24.94 | 25.84 | 24.94 | 25.79 | 25.40 | 1,133 |
18 Mar 2024 | 24.31 | 25.46 | 24.28 | 25.43 | 25.04 | 85 |
15 Mar 2024 | 24.15 | 24.32 | 23.79 | 24.16 | 23.79 | 718 |
14 Mar 2024 | 24.98 | 25.58 | 24.70 | 24.70 | 24.33 | 851 |
13 Mar 2024 | 26.07 | 26.53 | 25.81 | 25.81 | 25.42 | 289 |
12 Mar 2024 | 25.81 | 26.09 | 25.35 | 25.75 | 25.36 | 815 |
11 Mar 2024 | 25.86 | 26.36 | 25.86 | 26.11 | 25.71 | 393 |
08 Mar 2024 | 25.55 | 25.86 | 25.55 | 25.76 | 25.37 | 53 |
07 Mar 2024 | 25.41 | 25.60 | 25.33 | 25.47 | 25.08 | 320 |
06 Mar 2024 | 25.58 | 25.99 | 25.56 | 25.56 | 25.17 | 139 |
05 Mar 2024 | 25.18 | 25.47 | 25.18 | 25.44 | 25.06 | 27 |
04 Mar 2024 | 26.00 | 26.00 | 25.15 | 25.15 | 24.77 | 63 |
01 Mar 2024 | 25.11 | 25.83 | 24.85 | 25.83 | 25.44 | 220 |
29 Feb 2024 | 26.87 | 26.87 | 24.64 | 25.48 | 25.09 | 798 |
28 Feb 2024 | 24.75 | 25.38 | 24.75 | 25.08 | 24.69 | 84 |
27 Feb 2024 | 25.09 | 25.21 | 24.68 | 25.17 | 24.79 | 997 |
26 Feb 2024 | 24.42 | 24.85 | 24.30 | 24.41 | 24.04 | 741 |
23 Feb 2024 | 24.72 | 24.72 | 24.47 | 24.47 | 24.09 | 255 |
22 Feb 2024 | 25.02 | 25.74 | 25.02 | 25.74 | 25.35 | 320 |
21 Feb 2024 | 25.51 | 25.59 | 25.40 | 25.58 | 25.19 | 774 |
20 Feb 2024 | 25.69 | 26.42 | 25.69 | 25.82 | 25.42 | 1,810 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.19 | 26.82 | 25.65 | 26.06 | 25.67 | 2,085 |
15 Feb 2024 | 25.24 | 25.53 | 24.96 | 25.31 | 24.93 | 2,079 |
14 Feb 2024 | 24.27 | 24.41 | 24.01 | 24.19 | 23.82 | 1,648 |
13 Feb 2024 | 23.49 | 24.31 | 23.26 | 23.71 | 23.35 | 337 |
12 Feb 2024 | 24.13 | 25.43 | 24.00 | 25.26 | 24.88 | 422 |
09 Feb 2024 | 23.62 | 23.79 | 23.20 | 23.43 | 23.08 | 428 |
08 Feb 2024 | 23.65 | 23.88 | 23.41 | 23.73 | 23.37 | 9 |
07 Feb 2024 | 23.46 | 23.82 | 23.11 | 23.23 | 22.87 | 127 |
06 Feb 2024 | 22.84 | 23.43 | 22.84 | 23.28 | 22.93 | 14 |
05 Feb 2024 | 22.83 | 23.08 | 22.58 | 22.70 | 22.36 | 1,717 |
02 Feb 2024 | 23.32 | 23.63 | 22.90 | 23.53 | 23.17 | 470 |
01 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 107 |
31 Jan 2024 | 24.36 | 24.46 | 23.81 | 24.31 | 23.94 | 100 |
30 Jan 2024 | 24.50 | 24.64 | 23.81 | 23.90 | 23.54 | 388 |
29 Jan 2024 | 23.95 | 23.96 | 23.26 | 23.83 | 23.47 | 67 |
26 Jan 2024 | 23.76 | 23.77 | 23.41 | 23.41 | 23.05 | 110 |
25 Jan 2024 | 23.56 | 23.68 | 23.15 | 23.15 | 22.80 | 849 |
24 Jan 2024 | 23.59 | 23.59 | 22.65 | 22.98 | 22.63 | 242 |
23 Jan 2024 | 23.18 | 23.21 | 22.86 | 22.98 | 22.63 | 125 |
22 Jan 2024 | 22.95 | 23.52 | 22.52 | 22.52 | 22.18 | 2,923 |
19 Jan 2024 | 22.35 | 22.47 | 21.82 | 22.47 | 22.13 | 1,371 |
18 Jan 2024 | 24.04 | 24.43 | 22.49 | 22.62 | 22.28 | 1,305 |
17 Jan 2024 | 24.09 | 24.23 | 23.40 | 23.65 | 23.29 | 116 |
16 Jan 2024 | 24.64 | 24.70 | 24.27 | 24.46 | 24.09 | 54 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.46 | 25.60 | 25.18 | 25.18 | 24.80 | 224 |
11 Jan 2024 | 26.49 | 26.56 | 25.43 | 25.60 | 25.21 | 696 |
10 Jan 2024 | 24.65 | 26.62 | 24.60 | 26.55 | 26.15 | 2,078 |
09 Jan 2024 | 25.68 | 26.24 | 24.78 | 24.83 | 24.46 | 2,505 |
08 Jan 2024 | 25.04 | 26.17 | 25.04 | 26.17 | 25.77 | 1,235 |
05 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.67 | 407 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 26.64 | 27.13 | 25.75 | 26.09 | 25.69 | 1,745 |
02 Jan 2024 | 27.50 | 27.72 | 27.16 | 27.72 | 27.30 | 217 |
29 Dec 2023 | 28.09 | 28.19 | 27.73 | 27.92 | 27.50 | 90 |
28 Dec 2023 | 27.90 | 28.32 | 27.72 | 28.02 | 27.59 | 76 |
28 Dec 2023 | 0.395 Dividend | |||||
27 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.88 | 224 |
22 Dec 2023 | 28.22 | 28.40 | 27.32 | 28.15 | 27.34 | 426 |
21 Dec 2023 | 27.95 | 28.05 | 27.42 | 27.42 | 26.63 | 375 |
20 Dec 2023 | 28.25 | 28.48 | 27.61 | 28.28 | 27.47 | 330 |
19 Dec 2023 | 28.06 | 28.60 | 27.96 | 28.09 | 27.28 | 338 |
18 Dec 2023 | 28.58 | 29.05 | 27.63 | 28.19 | 27.38 | 299 |
15 Dec 2023 | 29.27 | 29.80 | 28.84 | 29.02 | 28.19 | 846 |
14 Dec 2023 | 29.42 | 29.86 | 28.69 | 28.96 | 28.13 | 1,246 |
13 Dec 2023 | 25.92 | 26.00 | 25.36 | 25.78 | 25.04 | 518 |
12 Dec 2023 | 25.13 | 25.60 | 25.13 | 25.60 | 24.87 | 400 |
11 Dec 2023 | 25.15 | 25.50 | 24.12 | 25.39 | 24.66 | 109 |
08 Dec 2023 | 25.44 | 25.63 | 24.95 | 24.95 | 24.23 | 546 |
07 Dec 2023 | 24.99 | 25.28 | 24.99 | 25.28 | 24.55 | 159 |
06 Dec 2023 | 25.76 | 26.35 | 25.55 | 25.70 | 24.97 | 2,743 |
05 Dec 2023 | 24.56 | 25.34 | 24.56 | 25.17 | 24.45 | 266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |