Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 120 |
25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 49 |
24 Apr 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | 140 |
23 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 21 |
22 Apr 2024 | 26.55 | 26.65 | 26.30 | 26.57 | 26.57 | 152 |
19 Apr 2024 | 26.65 | 26.65 | 26.56 | 26.65 | 26.65 | 424 |
19 Apr 2024 | 0.84 Dividend | |||||
18 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.06 | 18 |
17 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.77 | 32 |
16 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.82 | 25 |
15 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.45 | 99 |
12 Apr 2024 | 29.70 | 29.70 | 29.10 | 29.10 | 28.19 | 495 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 12 |
09 Apr 2024 | 28.80 | 28.80 | 28.55 | 28.60 | 27.71 | 82 |
08 Apr 2024 | 28.00 | 28.65 | 28.00 | 28.65 | 27.76 | 21 |
05 Apr 2024 | 28.50 | 28.55 | 28.10 | 28.30 | 27.42 | 211 |
04 Apr 2024 | 28.85 | 29.20 | 28.85 | 28.94 | 28.03 | 45 |
03 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.14 | 22 |
02 Apr 2024 | 28.80 | 29.00 | 28.80 | 28.86 | 27.96 | 273 |
28 Mar 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.09 | 277 |
27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.89 | 115 |
26 Mar 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 26.50 | 21 |
25 Mar 2024 | 27.20 | 27.20 | 27.05 | 27.05 | 26.21 | 127 |
22 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.72 | 8 |
21 Mar 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 24.51 | 22 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 25.00 | 25.00 | 24.85 | 24.85 | 24.07 | 53 |
18 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 178 |
15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.35 | 1 |
14 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.15 | 145 |
13 Mar 2024 | 24.70 | 24.70 | 24.20 | 24.70 | 23.93 | 72 |
12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.73 | 131 |
11 Mar 2024 | 23.70 | 24.25 | 23.70 | 23.99 | 23.24 | 365 |
08 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.30 | 98 |
07 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.62 | 14 |
06 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.14 | 98 |
05 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.85 | 149 |
04 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.53 | 14 |
01 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.10 | 24 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.15 | 75 |
27 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.40 | 28 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 24.15 | 24.40 | 24.15 | 24.25 | 23.50 | 143 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.73 | 25 |
20 Feb 2024 | 25.10 | 25.10 | 24.75 | 24.75 | 23.98 | 28 |
19 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.66 | 24 |
16 Feb 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 24.65 | 54 |
15 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.41 | 18 |
14 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.66 | 70 |
13 Feb 2024 | 25.65 | 25.80 | 25.05 | 25.60 | 24.80 | 60 |
12 Feb 2024 | 25.90 | 25.90 | 25.20 | 25.20 | 24.41 | 76 |
09 Feb 2024 | 25.35 | 25.35 | 25.20 | 25.20 | 24.41 | 17 |
08 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 24.61 | 60 |
07 Feb 2024 | 25.75 | 25.75 | 25.55 | 25.55 | 24.75 | 70 |
06 Feb 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.09 | 13 |
05 Feb 2024 | 26.75 | 26.75 | 26.10 | 26.13 | 25.31 | 173 |
02 Feb 2024 | 27.10 | 27.10 | 26.60 | 26.60 | 25.77 | 31 |
01 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.16 | 18 |
31 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.98 | 49 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.79 | 16 |
26 Jan 2024 | 27.50 | 27.65 | 27.50 | 27.60 | 26.74 | 138 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.64 | 4 |
23 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.64 | 42 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 27.35 | 27.35 | 27.10 | 27.10 | 26.25 | 181 |
18 Jan 2024 | 27.95 | 27.95 | 27.35 | 27.35 | 26.50 | 210 |
17 Jan 2024 | 27.65 | 27.70 | 27.40 | 27.45 | 26.59 | 190 |
16 Jan 2024 | 28.75 | 28.75 | 28.25 | 28.35 | 27.46 | 277 |
15 Jan 2024 | 28.80 | 28.80 | 28.20 | 28.65 | 27.76 | 1,445 |
12 Jan 2024 | 28.95 | 28.95 | 28.80 | 28.80 | 27.90 | 87 |
11 Jan 2024 | 29.60 | 29.60 | 28.75 | 28.75 | 27.85 | 178 |
10 Jan 2024 | 29.35 | 29.70 | 29.35 | 29.50 | 28.58 | 417 |
09 Jan 2024 | 29.75 | 29.75 | 29.30 | 29.30 | 28.39 | 764 |
08 Jan 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 29.06 | 244 |
05 Jan 2024 | 31.00 | 31.00 | 29.50 | 29.70 | 28.77 | 846 |
04 Jan 2024 | 30.50 | 30.50 | 30.10 | 30.10 | 29.16 | 307 |
03 Jan 2024 | 30.30 | 30.80 | 30.15 | 30.15 | 29.21 | 427 |
02 Jan 2024 | 30.30 | 30.75 | 30.30 | 30.75 | 29.79 | 241 |
29 Dec 2023 | 29.75 | 29.85 | 29.60 | 29.85 | 28.92 | 140 |
28 Dec 2023 | 29.65 | 29.65 | 29.15 | 29.15 | 28.24 | 74 |
27 Dec 2023 | 29.60 | 29.65 | 29.55 | 29.55 | 28.63 | 317 |
22 Dec 2023 | 29.15 | 29.55 | 29.05 | 29.15 | 28.24 | 239 |
21 Dec 2023 | 29.15 | 29.45 | 29.15 | 29.45 | 28.53 | 109 |
20 Dec 2023 | 29.10 | 29.30 | 28.95 | 28.95 | 28.05 | 991 |
19 Dec 2023 | 28.85 | 29.15 | 28.70 | 28.80 | 27.90 | 328 |
18 Dec 2023 | 29.10 | 29.10 | 28.05 | 28.60 | 27.71 | 1,182 |
15 Dec 2023 | 30.00 | 30.75 | 29.10 | 29.25 | 28.34 | 971 |
14 Dec 2023 | 28.80 | 30.20 | 28.80 | 29.55 | 28.63 | 941 |
13 Dec 2023 | 27.45 | 27.95 | 27.45 | 27.60 | 26.74 | 506 |
12 Dec 2023 | 28.40 | 28.40 | 27.40 | 27.60 | 26.74 | 483 |
11 Dec 2023 | 28.50 | 28.50 | 28.30 | 28.30 | 27.42 | 1,527 |
08 Dec 2023 | 29.15 | 29.15 | 28.70 | 28.70 | 27.80 | 875 |
07 Dec 2023 | 29.15 | 29.60 | 29.15 | 29.50 | 28.58 | 244 |
06 Dec 2023 | 28.90 | 30.15 | 28.40 | 28.40 | 27.51 | 289 |
05 Dec 2023 | 29.25 | 29.25 | 28.05 | 28.25 | 27.37 | 381 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |