Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.30 | 25.57 | 25.30 | 25.44 | 25.44 | 2,943 |
02 May 2024 | 25.06 | 25.28 | 24.99 | 24.99 | 24.99 | 1,000 |
30 Apr 2024 | 25.41 | 25.51 | 25.21 | 25.21 | 25.21 | 328 |
29 Apr 2024 | 25.94 | 25.94 | 25.52 | 25.52 | 25.52 | 40 |
26 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 40 |
25 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
24 Apr 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 300 |
23 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
22 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
19 Apr 2024 | 25.74 | 25.74 | 25.52 | 25.52 | 25.52 | 570 |
18 Apr 2024 | 25.60 | 25.60 | 25.03 | 25.03 | 25.03 | 25 |
17 Apr 2024 | 26.01 | 26.01 | 25.36 | 25.66 | 25.66 | 130 |
16 Apr 2024 | 26.09 | 26.10 | 25.94 | 25.94 | 25.94 | 261 |
15 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 38 |
12 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 30 |
11 Apr 2024 | 25.86 | 26.59 | 25.86 | 26.26 | 26.26 | 3,163 |
10 Apr 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 900 |
09 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
08 Apr 2024 | 25.90 | 25.90 | 25.52 | 25.52 | 25.52 | 1,240 |
05 Apr 2024 | 25.70 | 25.97 | 25.70 | 25.79 | 25.79 | 2,371 |
04 Apr 2024 | 25.72 | 25.83 | 25.72 | 25.83 | 25.83 | 200 |
03 Apr 2024 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | 35 |
02 Apr 2024 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 960 |
28 Mar 2024 | 24.85 | 24.98 | 24.85 | 24.98 | 24.98 | 70 |
27 Mar 2024 | 24.53 | 24.80 | 24.51 | 24.80 | 24.80 | 1,707 |
26 Mar 2024 | 25.10 | 25.10 | 24.57 | 24.57 | 24.57 | 620 |
25 Mar 2024 | 24.81 | 25.17 | 24.81 | 25.17 | 25.17 | 550 |
22 Mar 2024 | 24.65 | 24.65 | 24.47 | 24.61 | 24.61 | 747 |
21 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
20 Mar 2024 | 24.38 | 24.38 | 24.28 | 24.28 | 24.28 | 200 |
19 Mar 2024 | 24.22 | 24.53 | 24.22 | 24.45 | 24.45 | 1,930 |
18 Mar 2024 | 24.00 | 24.50 | 24.00 | 24.35 | 24.35 | 700 |
15 Mar 2024 | 23.92 | 24.36 | 23.92 | 24.25 | 24.25 | 250 |
14 Mar 2024 | 23.98 | 24.15 | 23.98 | 24.15 | 24.15 | 750 |
13 Mar 2024 | 23.50 | 24.11 | 23.50 | 24.11 | 24.11 | 20 |
12 Mar 2024 | 23.55 | 23.65 | 23.52 | 23.65 | 23.65 | 427 |
11 Mar 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 340 |
08 Mar 2024 | 23.75 | 24.06 | 23.75 | 24.06 | 24.06 | 100 |
07 Mar 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 200 |
06 Mar 2024 | 23.40 | 23.98 | 23.40 | 23.75 | 23.75 | 920 |
05 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
04 Mar 2024 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 450 |
01 Mar 2024 | 22.82 | 23.35 | 22.82 | 23.18 | 23.18 | 870 |
29 Feb 2024 | 23.00 | 23.00 | 22.77 | 22.77 | 22.77 | 200 |
28 Feb 2024 | 22.96 | 23.17 | 22.81 | 23.17 | 23.17 | 1,225 |
27 Feb 2024 | 22.92 | 23.01 | 22.77 | 23.01 | 23.01 | 3,122 |
26 Feb 2024 | 23.36 | 23.36 | 22.86 | 22.86 | 22.86 | 1,101 |
23 Feb 2024 | 23.56 | 23.56 | 23.34 | 23.34 | 23.34 | 230 |
22 Feb 2024 | 23.70 | 23.72 | 23.58 | 23.58 | 23.58 | 200 |
21 Feb 2024 | 23.30 | 23.58 | 23.18 | 23.58 | 23.58 | 1,448 |
20 Feb 2024 | 23.89 | 23.89 | 23.27 | 23.34 | 23.34 | 893 |
19 Feb 2024 | 23.59 | 23.83 | 23.50 | 23.77 | 23.77 | 4,445 |
16 Feb 2024 | 23.39 | 23.58 | 23.39 | 23.58 | 23.58 | 2,663 |
15 Feb 2024 | 23.12 | 23.33 | 22.74 | 23.33 | 23.33 | 4,060 |
14 Feb 2024 | 23.05 | 23.46 | 23.00 | 23.15 | 23.15 | 8,140 |
14 Feb 2024 | 6.31374 Dividend | |||||
13 Feb 2024 | 24.55 | 24.55 | 23.85 | 24.30 | 17.99 | 1,632 |
12 Feb 2024 | 24.92 | 24.92 | 24.48 | 24.64 | 18.24 | 660 |
09 Feb 2024 | 24.37 | 24.55 | 24.37 | 24.55 | 18.17 | 2,600 |
08 Feb 2024 | 25.29 | 25.29 | 24.25 | 24.56 | 18.18 | 11,589 |
07 Feb 2024 | 27.25 | 27.25 | 25.31 | 25.33 | 18.75 | 1,178 |
06 Feb 2024 | 26.50 | 27.05 | 26.50 | 27.05 | 20.02 | 764 |
05 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 19.54 | 100 |
02 Feb 2024 | 26.70 | 26.70 | 26.31 | 26.31 | 19.47 | 1,200 |
01 Feb 2024 | 26.75 | 26.84 | 26.75 | 26.84 | 19.87 | 750 |
31 Jan 2024 | 26.80 | 27.10 | 26.72 | 26.72 | 19.77 | 475 |
30 Jan 2024 | 26.80 | 27.48 | 26.62 | 27.48 | 20.34 | 8,340 |
29 Jan 2024 | 26.80 | 26.90 | 26.80 | 26.90 | 19.91 | 375 |
26 Jan 2024 | 26.50 | 26.66 | 26.43 | 26.66 | 19.73 | 1,233 |
25 Jan 2024 | 26.17 | 26.46 | 26.17 | 26.45 | 19.58 | 1,157 |
24 Jan 2024 | 26.08 | 26.20 | 25.92 | 26.19 | 19.39 | 1,145 |
23 Jan 2024 | 25.75 | 26.11 | 25.75 | 26.07 | 19.30 | 1,425 |
22 Jan 2024 | 26.10 | 26.10 | 25.45 | 25.76 | 19.07 | 745 |
19 Jan 2024 | 26.24 | 26.31 | 26.17 | 26.17 | 19.37 | 1,545 |
18 Jan 2024 | 26.34 | 26.44 | 26.33 | 26.42 | 19.56 | 2,985 |
17 Jan 2024 | 26.70 | 26.70 | 26.38 | 26.43 | 19.56 | 200 |
16 Jan 2024 | 27.05 | 27.07 | 26.87 | 27.07 | 20.04 | 210 |
15 Jan 2024 | 28.20 | 28.20 | 27.54 | 27.54 | 20.38 | 235 |
12 Jan 2024 | 27.77 | 27.97 | 27.75 | 27.97 | 20.70 | 2,156 |
11 Jan 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 20.42 | - |
10 Jan 2024 | 28.10 | 28.10 | 27.82 | 27.82 | 20.59 | 108 |
09 Jan 2024 | 28.23 | 28.40 | 28.18 | 28.30 | 20.95 | 2,143 |
08 Jan 2024 | 29.41 | 29.41 | 28.18 | 28.35 | 20.98 | 1,463 |
05 Jan 2024 | 29.67 | 29.67 | 29.48 | 29.58 | 21.89 | 220 |
04 Jan 2024 | 29.24 | 29.94 | 29.24 | 29.68 | 21.97 | 1,303 |
03 Jan 2024 | 28.78 | 28.85 | 28.78 | 28.85 | 21.35 | 400 |
02 Jan 2024 | 28.75 | 29.07 | 28.75 | 29.07 | 21.51 | 1,000 |
29 Dec 2023 | 28.62 | 28.80 | 28.62 | 28.80 | 21.31 | - |
28 Dec 2023 | 29.20 | 29.20 | 28.83 | 28.83 | 21.34 | 17 |
27 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 21.42 | - |
22 Dec 2023 | 28.68 | 29.10 | 28.68 | 29.10 | 21.54 | 70 |
21 Dec 2023 | 28.81 | 28.81 | 28.71 | 28.71 | 21.25 | 25 |
20 Dec 2023 | 29.00 | 29.17 | 28.93 | 28.95 | 21.43 | 1,480 |
19 Dec 2023 | 29.01 | 29.01 | 28.86 | 28.86 | 21.36 | 500 |
18 Dec 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 21.47 | 5,000 |
15 Dec 2023 | 28.82 | 28.82 | 28.18 | 28.18 | 20.86 | 1,055 |
14 Dec 2023 | 28.31 | 29.01 | 28.31 | 29.01 | 21.47 | 1,100 |
13 Dec 2023 | 27.86 | 28.20 | 27.86 | 28.20 | 20.88 | 3,070 |
12 Dec 2023 | 28.33 | 28.33 | 28.07 | 28.07 | 20.78 | 1,550 |
11 Dec 2023 | 28.45 | 28.45 | 28.32 | 28.32 | 20.96 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |