Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 25.36 | 25.36 | 612 |
16 Apr 2024 | 25.76 | 25.86 | 25.62 | 25.78 | 25.78 | 112 |
15 Apr 2024 | 26.12 | 26.24 | 26.08 | 26.24 | 26.24 | 939 |
12 Apr 2024 | 26.34 | 26.44 | 26.00 | 26.28 | 26.28 | 1,274 |
11 Apr 2024 | 25.84 | 26.56 | 25.84 | 26.32 | 26.32 | 2,138 |
10 Apr 2024 | 26.42 | 26.42 | 25.76 | 25.76 | 25.76 | 583 |
09 Apr 2024 | 25.86 | 26.45 | 25.86 | 26.12 | 26.12 | 465 |
08 Apr 2024 | 25.98 | 26.28 | 25.94 | 26.07 | 26.07 | 71 |
05 Apr 2024 | 25.90 | 25.96 | 25.70 | 25.96 | 25.96 | 775 |
05 Apr 2024 | 0.38 Dividend | |||||
04 Apr 2024 | 26.76 | 26.94 | 26.39 | 26.39 | 26.01 | 159 |
03 Apr 2024 | 25.54 | 25.86 | 25.54 | 25.86 | 25.49 | 201 |
02 Apr 2024 | 25.76 | 25.76 | 25.22 | 25.32 | 24.96 | 1,334 |
28 Mar 2024 | 25.88 | 26.08 | 25.50 | 25.73 | 25.36 | 748 |
27 Mar 2024 | 25.50 | 25.69 | 25.34 | 25.42 | 25.06 | 466 |
26 Mar 2024 | 24.74 | 25.36 | 24.74 | 25.34 | 24.98 | 712 |
25 Mar 2024 | 25.02 | 25.18 | 24.70 | 24.86 | 24.50 | 821 |
22 Mar 2024 | 25.48 | 25.78 | 25.48 | 25.63 | 25.26 | 50 |
21 Mar 2024 | 25.52 | 25.92 | 25.52 | 25.72 | 25.35 | 514 |
20 Mar 2024 | 25.40 | 25.84 | 25.40 | 25.67 | 25.30 | 600 |
19 Mar 2024 | 25.24 | 25.92 | 24.88 | 25.46 | 25.09 | 58 |
18 Mar 2024 | 25.58 | 25.66 | 25.12 | 25.22 | 24.86 | 705 |
15 Mar 2024 | 25.58 | 25.58 | 25.22 | 25.36 | 25.00 | 228 |
14 Mar 2024 | 26.46 | 26.46 | 25.66 | 26.13 | 25.75 | 3,389 |
13 Mar 2024 | 25.86 | 25.90 | 25.60 | 25.71 | 25.34 | 717 |
12 Mar 2024 | 25.70 | 26.00 | 25.54 | 26.00 | 25.63 | 1,264 |
11 Mar 2024 | 26.50 | 26.50 | 25.63 | 26.22 | 25.84 | 128 |
08 Mar 2024 | 26.58 | 26.58 | 26.26 | 26.46 | 26.08 | 196 |
07 Mar 2024 | 26.46 | 26.48 | 26.42 | 26.42 | 26.04 | 115 |
06 Mar 2024 | 25.44 | 26.00 | 25.44 | 25.53 | 25.16 | 989 |
05 Mar 2024 | 26.34 | 26.34 | 25.84 | 26.26 | 25.88 | 923 |
04 Mar 2024 | 25.68 | 25.90 | 25.57 | 25.68 | 25.31 | 2,037 |
01 Mar 2024 | 25.72 | 26.08 | 25.50 | 26.02 | 25.65 | 643 |
29 Feb 2024 | 26.08 | 26.08 | 25.82 | 25.94 | 25.57 | 5,028 |
28 Feb 2024 | 26.08 | 26.14 | 26.04 | 26.04 | 25.67 | 375 |
27 Feb 2024 | 26.46 | 26.56 | 26.46 | 26.46 | 26.08 | 411 |
26 Feb 2024 | 26.34 | 26.62 | 26.34 | 26.48 | 26.10 | 932 |
23 Feb 2024 | 26.80 | 26.86 | 26.52 | 26.70 | 26.32 | 848 |
22 Feb 2024 | 26.50 | 27.08 | 26.50 | 26.89 | 26.50 | 2,133 |
21 Feb 2024 | 27.34 | 27.34 | 26.42 | 26.51 | 26.13 | 684 |
20 Feb 2024 | 26.42 | 27.22 | 26.42 | 27.10 | 26.71 | 1,096 |
19 Feb 2024 | 26.40 | 26.96 | 26.32 | 26.86 | 26.47 | 2,128 |
16 Feb 2024 | 27.08 | 27.08 | 26.81 | 26.95 | 26.56 | 4,252 |
15 Feb 2024 | 26.68 | 29.50 | 26.68 | 28.58 | 28.17 | 5,211 |
14 Feb 2024 | 24.76 | 25.00 | 24.72 | 24.86 | 24.51 | 433 |
13 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.50 | 82 |
12 Feb 2024 | 24.68 | 25.44 | 24.04 | 25.44 | 25.08 | 419 |
09 Feb 2024 | 25.94 | 26.45 | 25.86 | 25.96 | 25.59 | 764 |
08 Feb 2024 | 25.92 | 26.06 | 25.64 | 25.64 | 25.27 | 672 |
07 Feb 2024 | 25.50 | 25.96 | 25.50 | 25.92 | 25.54 | 613 |
06 Feb 2024 | 25.10 | 25.58 | 25.10 | 25.48 | 25.11 | 649 |
05 Feb 2024 | 25.24 | 25.40 | 25.24 | 25.30 | 24.94 | 942 |
02 Feb 2024 | 25.34 | 25.52 | 24.82 | 25.50 | 25.13 | 550 |
01 Feb 2024 | 24.84 | 25.06 | 24.68 | 25.04 | 24.68 | 24 |
31 Jan 2024 | 26.70 | 26.70 | 25.52 | 25.90 | 25.53 | 125 |
30 Jan 2024 | 26.92 | 26.92 | 26.74 | 26.79 | 26.41 | 395 |
29 Jan 2024 | 25.40 | 26.48 | 25.40 | 26.48 | 26.10 | 904 |
26 Jan 2024 | 25.58 | 25.58 | 25.44 | 25.45 | 25.09 | 570 |
25 Jan 2024 | 25.28 | 25.70 | 25.28 | 25.38 | 25.02 | 702 |
24 Jan 2024 | 25.52 | 25.60 | 25.12 | 25.44 | 25.07 | 1,612 |
23 Jan 2024 | 25.76 | 25.94 | 25.52 | 25.62 | 25.25 | 653 |
22 Jan 2024 | 25.18 | 25.44 | 25.06 | 25.36 | 25.00 | 1,978 |
19 Jan 2024 | 25.62 | 25.62 | 25.06 | 25.21 | 24.84 | 2,760 |
18 Jan 2024 | 25.42 | 25.60 | 25.38 | 25.56 | 25.19 | 1,266 |
17 Jan 2024 | 25.36 | 25.50 | 25.16 | 25.48 | 25.12 | 1,656 |
16 Jan 2024 | 25.60 | 26.20 | 25.60 | 26.01 | 25.63 | 1,162 |
15 Jan 2024 | 25.84 | 25.84 | 25.47 | 25.56 | 25.19 | 567 |
12 Jan 2024 | 26.20 | 26.48 | 26.02 | 26.32 | 25.94 | 466 |
11 Jan 2024 | 26.34 | 26.58 | 25.88 | 26.00 | 25.63 | 1,816 |
10 Jan 2024 | 26.50 | 26.50 | 26.01 | 26.44 | 26.06 | 2,326 |
09 Jan 2024 | 26.48 | 26.64 | 26.38 | 26.60 | 26.22 | 2,848 |
08 Jan 2024 | 25.96 | 26.34 | 25.70 | 26.30 | 25.92 | 835 |
05 Jan 2024 | 26.04 | 26.04 | 25.68 | 25.79 | 25.42 | 895 |
04 Jan 2024 | 26.04 | 26.20 | 25.95 | 25.98 | 25.60 | 1,494 |
03 Jan 2024 | 27.00 | 27.00 | 25.84 | 26.13 | 25.76 | 1,519 |
02 Jan 2024 | 27.04 | 27.12 | 26.72 | 26.81 | 26.42 | 3,993 |
29 Dec 2023 | 27.10 | 27.32 | 27.10 | 27.18 | 26.79 | 3,816 |
28 Dec 2023 | 27.34 | 27.34 | 27.00 | 27.15 | 26.76 | 2,324 |
27 Dec 2023 | 27.42 | 27.48 | 27.36 | 27.48 | 27.08 | 1,092 |
22 Dec 2023 | 26.90 | 27.06 | 26.76 | 26.95 | 26.56 | 1,659 |
21 Dec 2023 | 26.50 | 27.08 | 26.50 | 27.03 | 26.64 | 1,382 |
20 Dec 2023 | 26.62 | 27.12 | 26.62 | 27.02 | 26.63 | 1,377 |
19 Dec 2023 | 27.06 | 27.06 | 26.90 | 26.98 | 26.59 | 840 |
18 Dec 2023 | 27.26 | 27.40 | 26.94 | 27.00 | 26.61 | 3,404 |
15 Dec 2023 | 26.70 | 27.22 | 26.54 | 27.06 | 26.67 | 5,792 |
14 Dec 2023 | 25.60 | 26.32 | 25.60 | 26.06 | 25.68 | 2,031 |
13 Dec 2023 | 24.56 | 24.96 | 24.28 | 24.57 | 24.21 | 2,647 |
12 Dec 2023 | 24.44 | 24.48 | 24.24 | 24.39 | 24.04 | 32,490 |
11 Dec 2023 | 24.02 | 24.40 | 24.02 | 24.25 | 23.90 | 17,195 |
08 Dec 2023 | 23.68 | 24.04 | 23.68 | 23.81 | 23.46 | 6,243 |
07 Dec 2023 | 23.26 | 23.50 | 23.16 | 23.48 | 23.14 | 2,314 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 23.38 | 23.90 | 23.30 | 23.48 | 23.14 | 2,148 |
04 Dec 2023 | 24.56 | 24.78 | 23.50 | 23.91 | 23.57 | 4,645 |
01 Dec 2023 | 23.78 | 24.08 | 23.44 | 24.07 | 23.72 | 7,016 |
30 Nov 2023 | 24.36 | 24.42 | 22.54 | 23.16 | 22.83 | 11,800 |
29 Nov 2023 | 24.94 | 25.46 | 24.94 | 25.20 | 24.84 | 4,839 |
28 Nov 2023 | 24.48 | 24.86 | 24.48 | 24.54 | 24.19 | 2,039 |
27 Nov 2023 | 24.66 | 24.78 | 24.56 | 24.74 | 24.38 | 1,031 |
24 Nov 2023 | 24.60 | 24.60 | 24.26 | 24.41 | 24.06 | 4,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |