Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 24.89 | 25.24 | 24.88 | 25.24 | 25.24 | 16 |
19 Apr 2024 | 24.91 | 24.91 | 24.76 | 24.88 | 24.88 | 24 |
18 Apr 2024 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 10 |
17 Apr 2024 | 25.06 | 25.09 | 24.95 | 25.04 | 25.04 | 9 |
16 Apr 2024 | 24.86 | 24.95 | 24.74 | 24.84 | 24.84 | 193 |
15 Apr 2024 | 25.34 | 25.44 | 25.21 | 25.25 | 25.25 | 321 |
12 Apr 2024 | 25.47 | 25.47 | 25.17 | 25.23 | 25.23 | 8 |
11 Apr 2024 | 25.72 | 25.78 | 25.62 | 25.78 | 25.78 | 44 |
10 Apr 2024 | 25.86 | 26.11 | 25.54 | 25.86 | 25.86 | 187 |
09 Apr 2024 | 26.69 | 26.80 | 26.28 | 26.35 | 26.35 | 16 |
08 Apr 2024 | 26.58 | 26.66 | 26.49 | 26.66 | 26.66 | 7 |
05 Apr 2024 | 26.38 | 26.60 | 26.34 | 26.42 | 26.42 | 5 |
04 Apr 2024 | 26.83 | 26.88 | 26.81 | 26.81 | 26.81 | 259 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 203 |
28 Mar 2024 | 27.37 | 27.37 | 27.13 | 27.22 | 27.22 | 210 |
27 Mar 2024 | 27.18 | 27.38 | 26.90 | 26.90 | 26.90 | 78 |
26 Mar 2024 | 27.50 | 27.50 | 26.92 | 27.01 | 27.01 | 18 |
25 Mar 2024 | 26.74 | 26.99 | 26.74 | 26.89 | 26.89 | 46 |
22 Mar 2024 | 27.16 | 27.16 | 26.82 | 26.92 | 26.92 | 133 |
21 Mar 2024 | 27.02 | 27.15 | 26.91 | 27.12 | 27.12 | 1,401 |
20 Mar 2024 | 26.66 | 26.82 | 26.58 | 26.82 | 26.82 | 317 |
19 Mar 2024 | 27.15 | 27.15 | 26.38 | 26.63 | 26.63 | 620 |
18 Mar 2024 | 26.69 | 26.69 | 26.26 | 26.44 | 26.44 | 377 |
15 Mar 2024 | 27.13 | 27.15 | 26.82 | 26.82 | 26.82 | 18 |
14 Mar 2024 | 27.16 | 27.29 | 27.07 | 27.11 | 27.11 | 414 |
13 Mar 2024 | 27.31 | 27.42 | 27.18 | 27.39 | 27.39 | 25 |
12 Mar 2024 | 27.39 | 27.64 | 27.24 | 27.53 | 27.53 | 928 |
12 Mar 2024 | 0.1 Dividend | |||||
11 Mar 2024 | 27.42 | 27.50 | 26.41 | 27.47 | 27.37 | 314 |
08 Mar 2024 | 27.42 | 27.63 | 27.39 | 27.54 | 27.44 | 7 |
07 Mar 2024 | 27.26 | 27.40 | 27.08 | 27.22 | 27.12 | 41 |
06 Mar 2024 | 27.05 | 27.11 | 27.02 | 27.07 | 26.97 | 564 |
05 Mar 2024 | 26.73 | 27.03 | 26.59 | 26.87 | 26.77 | 89 |
04 Mar 2024 | 27.28 | 27.35 | 26.94 | 27.05 | 26.95 | 2,648 |
01 Mar 2024 | 27.67 | 27.91 | 27.41 | 27.41 | 27.31 | 2,046 |
29 Feb 2024 | 27.70 | 27.99 | 27.62 | 27.87 | 27.77 | 6 |
28 Feb 2024 | 27.47 | 27.56 | 27.45 | 27.49 | 27.39 | 12 |
27 Feb 2024 | 27.47 | 27.52 | 27.47 | 27.52 | 27.42 | 2 |
26 Feb 2024 | 27.67 | 27.67 | 27.47 | 27.53 | 27.43 | 53 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 27.34 | 52 |
21 Feb 2024 | 27.47 | 27.47 | 27.01 | 27.01 | 26.91 | 2 |
20 Feb 2024 | 27.38 | 27.44 | 27.32 | 27.34 | 27.24 | 164 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.67 | 27.74 | 27.49 | 27.74 | 27.64 | 94 |
15 Feb 2024 | 27.43 | 27.86 | 27.40 | 27.86 | 27.76 | 33 |
14 Feb 2024 | 27.10 | 27.10 | 27.05 | 27.05 | 26.95 | 408 |
13 Feb 2024 | 26.96 | 26.96 | 26.73 | 26.77 | 26.68 | 415 |
12 Feb 2024 | 27.23 | 27.50 | 27.23 | 27.50 | 27.39 | 421 |
09 Feb 2024 | 27.11 | 27.27 | 26.95 | 27.18 | 27.08 | 679 |
08 Feb 2024 | 28.72 | 28.72 | 26.94 | 27.00 | 26.91 | 2,744 |
07 Feb 2024 | 24.84 | 25.27 | 24.84 | 25.27 | 25.18 | 104 |
06 Feb 2024 | 25.51 | 25.65 | 25.51 | 25.65 | 25.55 | 3 |
05 Feb 2024 | 25.33 | 25.33 | 25.10 | 25.14 | 25.04 | 392 |
02 Feb 2024 | 25.61 | 25.61 | 25.50 | 25.58 | 25.49 | 847 |
01 Feb 2024 | 25.55 | 25.60 | 25.27 | 25.34 | 25.25 | 3,887 |
31 Jan 2024 | 25.73 | 25.86 | 25.73 | 25.86 | 25.77 | 528 |
30 Jan 2024 | 25.90 | 26.00 | 25.69 | 25.69 | 25.60 | 158 |
29 Jan 2024 | 25.74 | 25.78 | 25.73 | 25.73 | 25.63 | 202 |
26 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.77 | 193 |
25 Jan 2024 | 25.82 | 26.04 | 25.66 | 25.66 | 25.56 | 650 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 25.40 | 25.45 | 25.19 | 25.19 | 25.10 | 117 |
22 Jan 2024 | 25.24 | 25.24 | 25.14 | 25.14 | 25.04 | 6 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 24.56 | 24.56 | 24.38 | 24.42 | 24.33 | 140 |
17 Jan 2024 | 24.51 | 24.56 | 24.51 | 24.56 | 24.47 | 123 |
16 Jan 2024 | 24.94 | 24.94 | 24.79 | 24.79 | 24.70 | 2,810 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | 22 |
11 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | 2 |
10 Jan 2024 | 25.34 | 25.34 | 25.22 | 25.22 | 25.13 | 220 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 25.41 | 180 |
05 Jan 2024 | 25.75 | 25.75 | 25.65 | 25.65 | 25.55 | 236 |
04 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 83 |
03 Jan 2024 | 25.33 | 25.61 | 25.33 | 25.61 | 25.52 | 89 |
02 Jan 2024 | 25.67 | 25.67 | 25.36 | 25.57 | 25.47 | 7,968 |
29 Dec 2023 | 25.79 | 25.79 | 25.72 | 25.72 | 25.62 | 119 |
28 Dec 2023 | 25.96 | 25.96 | 25.83 | 25.86 | 25.76 | 114 |
27 Dec 2023 | 25.51 | 25.51 | 25.48 | 25.48 | 25.39 | 275 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | 41 |
20 Dec 2023 | 24.92 | 25.00 | 24.92 | 24.95 | 24.86 | 297 |
19 Dec 2023 | 24.64 | 24.83 | 24.61 | 24.83 | 24.74 | 502 |
18 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | 54 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | 1,027 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.79 | 102 |
11 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | 120 |
08 Dec 2023 | 23.02 | 23.02 | 22.74 | 22.74 | 22.65 | 120 |
07 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.81 | 100 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 22.81 | 22.81 | 22.62 | 22.66 | 22.58 | 877 |
04 Dec 2023 | 23.01 | 23.28 | 23.01 | 23.15 | 23.06 | 464 |
01 Dec 2023 | 23.08 | 23.19 | 23.08 | 23.19 | 23.10 | 439 |
30 Nov 2023 | 23.28 | 23.28 | 23.15 | 23.15 | 23.06 | 388 |
29 Nov 2023 | 23.08 | 23.12 | 23.08 | 23.12 | 23.03 | 316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |