Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 24.89 | 24.89 | 630 |
17 Apr 2024 | 24.94 | 25.14 | 24.89 | 24.89 | 24.89 | 61 |
16 Apr 2024 | 24.82 | 24.89 | 24.50 | 24.70 | 24.70 | 1,024 |
15 Apr 2024 | 25.67 | 25.80 | 25.00 | 25.01 | 25.01 | 774 |
12 Apr 2024 | 26.02 | 26.08 | 25.42 | 25.48 | 25.48 | 3,385 |
11 Apr 2024 | 26.31 | 26.42 | 26.13 | 26.42 | 26.42 | 195 |
10 Apr 2024 | 26.86 | 26.94 | 26.23 | 26.23 | 26.23 | 1,196 |
09 Apr 2024 | 27.45 | 27.47 | 27.20 | 27.24 | 27.24 | 202 |
08 Apr 2024 | 27.20 | 27.48 | 27.20 | 27.40 | 27.40 | 345 |
05 Apr 2024 | 27.10 | 27.26 | 26.80 | 27.19 | 27.19 | 286 |
04 Apr 2024 | 27.96 | 27.96 | 27.65 | 27.65 | 27.65 | 645 |
03 Apr 2024 | 27.23 | 27.55 | 27.23 | 27.45 | 27.45 | 148 |
02 Apr 2024 | 27.39 | 27.46 | 27.18 | 27.18 | 27.18 | 333 |
28 Mar 2024 | 27.74 | 28.11 | 27.71 | 28.04 | 28.04 | 1,435 |
27 Mar 2024 | 26.94 | 27.44 | 26.94 | 27.44 | 27.44 | 513 |
27 Mar 2024 | 0.31 Dividend | |||||
26 Mar 2024 | 27.51 | 27.51 | 27.24 | 27.26 | 26.95 | 354 |
25 Mar 2024 | 27.49 | 27.63 | 27.43 | 27.48 | 27.17 | 704 |
22 Mar 2024 | 27.92 | 27.97 | 27.34 | 27.46 | 27.15 | 323 |
21 Mar 2024 | 27.60 | 28.01 | 27.60 | 27.81 | 27.49 | 3,580 |
20 Mar 2024 | 26.94 | 27.46 | 26.94 | 27.43 | 27.12 | 4,116 |
19 Mar 2024 | 26.84 | 27.14 | 26.80 | 26.97 | 26.66 | 666 |
18 Mar 2024 | 26.86 | 26.97 | 26.57 | 26.93 | 26.62 | 1,009 |
15 Mar 2024 | 26.73 | 27.18 | 26.73 | 27.04 | 26.73 | 4,200 |
14 Mar 2024 | 27.67 | 27.67 | 26.93 | 26.93 | 26.63 | 8,184 |
13 Mar 2024 | 27.94 | 28.10 | 27.85 | 27.90 | 27.58 | 274 |
12 Mar 2024 | 28.44 | 28.52 | 27.63 | 27.63 | 27.31 | 750 |
11 Mar 2024 | 27.91 | 28.39 | 27.78 | 28.39 | 28.06 | 873 |
08 Mar 2024 | 28.25 | 28.37 | 28.18 | 28.19 | 27.87 | 777 |
07 Mar 2024 | 28.16 | 28.36 | 27.95 | 27.97 | 27.65 | 3,511 |
06 Mar 2024 | 28.10 | 28.10 | 27.75 | 27.87 | 27.55 | 108 |
05 Mar 2024 | 27.55 | 27.91 | 27.55 | 27.83 | 27.51 | 2,855 |
04 Mar 2024 | 27.51 | 28.04 | 27.51 | 28.01 | 27.69 | 217 |
01 Mar 2024 | 27.45 | 27.56 | 27.23 | 27.48 | 27.16 | 373 |
29 Feb 2024 | 27.26 | 27.60 | 27.26 | 27.42 | 27.11 | 628 |
28 Feb 2024 | 26.95 | 27.18 | 26.90 | 27.10 | 26.79 | 163 |
27 Feb 2024 | 26.83 | 26.94 | 26.79 | 26.94 | 26.63 | 87,140 |
26 Feb 2024 | 26.91 | 27.10 | 26.58 | 26.60 | 26.30 | 888 |
23 Feb 2024 | 27.14 | 27.21 | 27.06 | 27.11 | 26.81 | 437 |
22 Feb 2024 | 27.15 | 27.30 | 27.15 | 27.16 | 26.85 | 572 |
21 Feb 2024 | 26.97 | 27.04 | 26.88 | 27.04 | 26.73 | 398 |
20 Feb 2024 | 26.89 | 27.23 | 26.84 | 27.20 | 26.90 | 1,285 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.37 | 27.37 | 26.95 | 27.33 | 27.02 | 1,654 |
15 Feb 2024 | 27.05 | 27.39 | 26.99 | 27.39 | 27.08 | 962 |
14 Feb 2024 | 26.74 | 26.89 | 26.48 | 26.73 | 26.42 | 1,546 |
13 Feb 2024 | 27.26 | 27.31 | 26.44 | 26.44 | 26.14 | 1,714 |
12 Feb 2024 | 27.12 | 28.47 | 27.08 | 28.47 | 28.15 | 1,520 |
09 Feb 2024 | 26.85 | 26.87 | 26.59 | 26.78 | 26.48 | 317 |
08 Feb 2024 | 26.80 | 26.89 | 26.57 | 26.61 | 26.31 | 2,469 |
07 Feb 2024 | 26.67 | 26.67 | 26.25 | 26.51 | 26.21 | 1,773 |
06 Feb 2024 | 26.43 | 26.59 | 26.30 | 26.48 | 26.17 | 249 |
05 Feb 2024 | 26.60 | 26.65 | 26.27 | 26.50 | 26.20 | 2,371 |
02 Feb 2024 | 26.69 | 26.90 | 26.53 | 26.89 | 26.58 | 992 |
01 Feb 2024 | 26.78 | 26.92 | 26.39 | 26.39 | 26.09 | 465 |
31 Jan 2024 | 26.97 | 27.12 | 26.67 | 27.04 | 26.73 | 1,030 |
30 Jan 2024 | 27.28 | 27.34 | 26.95 | 27.12 | 26.81 | 1,371 |
29 Jan 2024 | 27.59 | 27.78 | 26.84 | 27.13 | 26.82 | 3,654 |
26 Jan 2024 | 27.56 | 27.62 | 27.35 | 27.52 | 27.20 | 2,825 |
25 Jan 2024 | 27.15 | 27.43 | 27.04 | 27.36 | 27.05 | 936 |
24 Jan 2024 | 27.58 | 27.58 | 27.10 | 27.10 | 26.79 | 138 |
23 Jan 2024 | 28.36 | 28.40 | 27.33 | 27.33 | 27.01 | 1,257 |
22 Jan 2024 | 28.20 | 28.40 | 28.03 | 28.10 | 27.78 | 1,875 |
19 Jan 2024 | 27.60 | 27.70 | 27.34 | 27.69 | 27.38 | 307 |
18 Jan 2024 | 27.54 | 27.54 | 27.00 | 27.18 | 26.87 | 1,383 |
17 Jan 2024 | 27.37 | 27.59 | 27.26 | 27.26 | 26.95 | 1,506 |
16 Jan 2024 | 28.03 | 28.04 | 27.66 | 27.84 | 27.52 | 93,700 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.02 | 29.05 | 28.33 | 28.40 | 28.08 | 2,644 |
11 Jan 2024 | 28.76 | 28.91 | 28.50 | 28.76 | 28.43 | 428 |
10 Jan 2024 | 29.12 | 29.30 | 29.04 | 29.16 | 28.82 | 874 |
09 Jan 2024 | 29.10 | 29.31 | 29.05 | 29.26 | 28.93 | 56,008 |
08 Jan 2024 | 28.94 | 29.21 | 28.82 | 29.21 | 28.88 | 321 |
05 Jan 2024 | 28.26 | 29.02 | 28.24 | 28.77 | 28.44 | 293 |
04 Jan 2024 | 28.27 | 28.75 | 28.27 | 28.52 | 28.20 | 25,509 |
03 Jan 2024 | 28.98 | 28.99 | 28.30 | 28.54 | 28.22 | 2,020 |
02 Jan 2024 | 29.20 | 29.35 | 29.09 | 29.35 | 29.02 | 680 |
02 Jan 2024 | 0.31 Dividend | |||||
29 Dec 2023 | 30.03 | 30.04 | 29.70 | 29.83 | 29.18 | 1,163 |
28 Dec 2023 | 30.04 | 30.18 | 29.98 | 30.03 | 29.38 | 393 |
27 Dec 2023 | 30.14 | 30.27 | 29.94 | 30.25 | 29.60 | 340 |
22 Dec 2023 | 29.55 | 29.89 | 29.55 | 29.79 | 29.15 | 191,128 |
21 Dec 2023 | 29.55 | 29.57 | 29.17 | 29.17 | 28.54 | 659 |
20 Dec 2023 | 29.55 | 29.94 | 29.45 | 29.94 | 29.29 | 2,158 |
19 Dec 2023 | 29.38 | 29.69 | 29.38 | 29.63 | 28.99 | 1,321 |
18 Dec 2023 | 29.42 | 29.45 | 29.10 | 29.15 | 28.52 | 1,109 |
15 Dec 2023 | 29.17 | 29.73 | 29.13 | 29.34 | 28.70 | 944 |
14 Dec 2023 | 28.68 | 29.63 | 28.22 | 29.33 | 28.70 | 2,087 |
13 Dec 2023 | 26.70 | 26.77 | 26.53 | 26.60 | 26.03 | 1,497 |
12 Dec 2023 | 25.55 | 26.53 | 25.55 | 26.45 | 25.88 | 4,874 |
11 Dec 2023 | 25.48 | 25.66 | 25.38 | 25.62 | 25.07 | 114 |
08 Dec 2023 | 25.61 | 25.80 | 25.48 | 25.66 | 25.11 | 194 |
07 Dec 2023 | 25.54 | 25.71 | 25.35 | 25.71 | 25.15 | 215 |
06 Dec 2023 | 25.56 | 25.76 | 25.50 | 25.62 | 25.06 | 3,542 |
05 Dec 2023 | 25.50 | 25.50 | 25.27 | 25.37 | 24.82 | 6,048 |
04 Dec 2023 | 25.55 | 25.86 | 25.41 | 25.66 | 25.10 | 2,013 |
01 Dec 2023 | 24.80 | 25.46 | 24.68 | 25.44 | 24.89 | 443 |
30 Nov 2023 | 24.78 | 25.00 | 24.62 | 24.65 | 24.12 | 332 |
29 Nov 2023 | 24.17 | 24.67 | 24.17 | 24.57 | 24.04 | 309 |
28 Nov 2023 | 23.74 | 23.97 | 23.59 | 23.81 | 23.29 | 393 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |