Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | - |
24 Apr 2024 | 25.96 | 27.08 | 25.96 | 26.60 | 26.60 | - |
23 Apr 2024 | 25.72 | 26.16 | 25.72 | 25.96 | 25.96 | - |
22 Apr 2024 | 25.34 | 26.56 | 25.34 | 26.56 | 26.56 | - |
19 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
18 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
17 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
16 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
15 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
12 Apr 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 26.56 | - |
11 Apr 2024 | 26.20 | 26.46 | 26.20 | 26.46 | 26.46 | - |
10 Apr 2024 | 26.18 | 26.40 | 26.18 | 26.40 | 26.40 | - |
09 Apr 2024 | 26.46 | 26.74 | 26.46 | 26.46 | 26.46 | - |
08 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
05 Apr 2024 | 26.20 | 26.88 | 26.20 | 26.88 | 26.88 | - |
04 Apr 2024 | 26.28 | 26.66 | 26.22 | 26.24 | 26.24 | - |
03 Apr 2024 | 26.88 | 27.06 | 26.28 | 26.28 | 26.28 | - |
02 Apr 2024 | 27.06 | 27.06 | 26.78 | 26.78 | 26.78 | - |
28 Mar 2024 | 26.68 | 27.34 | 26.68 | 27.06 | 27.06 | - |
27 Mar 2024 | 27.02 | 27.14 | 26.68 | 26.68 | 26.68 | - |
26 Mar 2024 | 26.94 | 27.32 | 26.94 | 27.02 | 27.02 | - |
25 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
22 Mar 2024 | 26.70 | 27.14 | 26.70 | 26.94 | 26.94 | - |
21 Mar 2024 | 26.14 | 26.80 | 26.14 | 26.70 | 26.70 | - |
20 Mar 2024 | 25.90 | 27.10 | 25.88 | 26.40 | 26.40 | 200 |
19 Mar 2024 | 26.94 | 26.94 | 26.30 | 26.48 | 26.48 | - |
18 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
15 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
14 Mar 2024 | 25.64 | 26.82 | 25.64 | 26.76 | 26.76 | - |
13 Mar 2024 | 25.86 | 26.48 | 25.86 | 26.04 | 26.04 | - |
12 Mar 2024 | 26.10 | 26.26 | 25.86 | 25.86 | 25.86 | - |
11 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
08 Mar 2024 | 26.92 | 27.04 | 26.92 | 27.04 | 27.04 | - |
07 Mar 2024 | 26.82 | 27.14 | 26.82 | 26.92 | 26.92 | - |
06 Mar 2024 | 26.92 | 27.16 | 26.92 | 27.12 | 27.12 | - |
05 Mar 2024 | 26.94 | 27.06 | 26.94 | 27.06 | 27.06 | - |
04 Mar 2024 | 26.46 | 27.10 | 26.46 | 27.10 | 27.10 | - |
01 Mar 2024 | 25.38 | 26.46 | 25.38 | 26.46 | 26.46 | - |
29 Feb 2024 | 25.72 | 25.96 | 25.38 | 25.38 | 25.38 | - |
28 Feb 2024 | 26.04 | 26.50 | 25.72 | 25.72 | 25.72 | 13 |
27 Feb 2024 | 26.18 | 26.48 | 26.04 | 26.04 | 26.04 | - |
26 Feb 2024 | 26.72 | 26.72 | 26.18 | 26.18 | 26.18 | - |
23 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
22 Feb 2024 | 26.84 | 27.36 | 26.84 | 27.36 | 27.36 | - |
21 Feb 2024 | 26.64 | 27.14 | 26.64 | 26.84 | 26.84 | 150 |
20 Feb 2024 | 27.30 | 27.30 | 26.64 | 26.64 | 26.64 | - |
19 Feb 2024 | 26.58 | 27.66 | 26.58 | 27.30 | 27.30 | - |
16 Feb 2024 | 26.12 | 26.68 | 26.12 | 26.58 | 26.58 | - |
15 Feb 2024 | 26.36 | 26.82 | 26.12 | 26.12 | 26.12 | - |
14 Feb 2024 | 26.28 | 26.92 | 26.28 | 26.36 | 26.36 | - |
13 Feb 2024 | 26.50 | 26.64 | 26.28 | 26.28 | 26.28 | - |
12 Feb 2024 | 26.74 | 27.00 | 26.66 | 26.66 | 26.66 | 40 |
09 Feb 2024 | 26.90 | 27.20 | 26.74 | 26.74 | 26.74 | - |
08 Feb 2024 | 26.24 | 26.90 | 26.24 | 26.90 | 26.90 | - |
07 Feb 2024 | 25.46 | 26.30 | 25.46 | 26.30 | 26.30 | - |
06 Feb 2024 | 25.02 | 25.62 | 25.02 | 25.62 | 25.62 | - |
05 Feb 2024 | 24.80 | 25.72 | 24.80 | 25.72 | 25.72 | - |
02 Feb 2024 | 24.70 | 25.12 | 24.70 | 24.80 | 24.80 | - |
01 Feb 2024 | 24.78 | 24.98 | 24.78 | 24.96 | 24.96 | - |
31 Jan 2024 | 24.74 | 25.46 | 24.74 | 24.78 | 24.78 | - |
30 Jan 2024 | 24.80 | 25.12 | 24.80 | 24.92 | 24.92 | - |
29 Jan 2024 | 25.32 | 25.32 | 24.80 | 24.80 | 24.80 | - |
26 Jan 2024 | 25.38 | 25.54 | 25.38 | 25.44 | 25.44 | - |
25 Jan 2024 | 25.30 | 25.72 | 25.30 | 25.52 | 25.52 | - |
24 Jan 2024 | 25.00 | 25.52 | 25.00 | 25.52 | 25.52 | - |
23 Jan 2024 | 24.82 | 25.22 | 24.82 | 25.00 | 25.00 | - |
22 Jan 2024 | 24.22 | 25.12 | 24.22 | 25.06 | 25.06 | 80 |
19 Jan 2024 | 24.06 | 24.38 | 24.06 | 24.38 | 24.38 | - |
18 Jan 2024 | 24.00 | 24.46 | 24.00 | 24.06 | 24.06 | - |
17 Jan 2024 | 23.78 | 24.48 | 23.78 | 24.00 | 24.00 | - |
16 Jan 2024 | 24.08 | 24.22 | 23.78 | 23.78 | 23.78 | - |
15 Jan 2024 | 24.42 | 24.42 | 24.08 | 24.08 | 24.08 | - |
12 Jan 2024 | 24.12 | 24.72 | 24.12 | 24.46 | 24.46 | - |
11 Jan 2024 | 24.30 | 24.60 | 24.12 | 24.12 | 24.12 | - |
10 Jan 2024 | 23.52 | 24.54 | 23.52 | 24.54 | 24.54 | - |
09 Jan 2024 | 23.34 | 23.92 | 23.34 | 23.52 | 23.52 | - |
08 Jan 2024 | 23.50 | 23.54 | 23.48 | 23.48 | 23.48 | - |
05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
04 Jan 2024 | 23.44 | 23.70 | 23.44 | 23.50 | 23.50 | - |
03 Jan 2024 | 23.50 | 23.68 | 23.44 | 23.44 | 23.44 | - |
02 Jan 2024 | 23.28 | 23.76 | 23.28 | 23.50 | 23.50 | - |
29 Dec 2023 | 23.50 | 23.70 | 23.50 | 23.66 | 23.66 | 80 |
28 Dec 2023 | 23.52 | 23.74 | 23.52 | 23.64 | 23.64 | - |
27 Dec 2023 | 23.42 | 23.84 | 23.42 | 23.78 | 23.78 | - |
22 Dec 2023 | 23.50 | 23.72 | 23.50 | 23.64 | 23.64 | - |
21 Dec 2023 | 23.78 | 23.78 | 23.76 | 23.76 | 23.76 | - |
20 Dec 2023 | 23.52 | 24.12 | 23.52 | 24.06 | 24.06 | - |
19 Dec 2023 | 23.84 | 24.86 | 23.84 | 24.86 | 24.86 | - |
18 Dec 2023 | 24.46 | 24.64 | 24.08 | 24.64 | 24.64 | - |
18 Dec 2023 | 0.409137 Dividend | |||||
15 Dec 2023 | 24.30 | 24.76 | 24.30 | 24.46 | 24.05 | - |
14 Dec 2023 | 24.52 | 24.78 | 24.30 | 24.30 | 23.89 | - |
13 Dec 2023 | 24.48 | 24.80 | 24.48 | 24.52 | 24.11 | - |
12 Dec 2023 | 24.44 | 24.76 | 24.44 | 24.48 | 24.07 | - |
11 Dec 2023 | 24.04 | 24.70 | 24.04 | 24.68 | 24.27 | - |
08 Dec 2023 | 23.62 | 24.18 | 23.62 | 24.04 | 23.64 | - |
07 Dec 2023 | 23.78 | 24.10 | 23.78 | 23.88 | 23.48 | - |
06 Dec 2023 | 23.96 | 24.70 | 23.78 | 23.78 | 23.38 | 550 |
05 Dec 2023 | 24.20 | 24.20 | 24.12 | 24.18 | 23.78 | - |
04 Dec 2023 | 24.04 | 24.46 | 24.04 | 24.20 | 23.80 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |