Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 24.00 | 24.09 | 23.95 | 24.02 | 24.02 | 158 |
29 Apr 2024 | 23.89 | 24.12 | 23.81 | 23.92 | 23.92 | 233 |
26 Apr 2024 | 23.69 | 23.82 | 23.66 | 23.78 | 23.78 | 400 |
25 Apr 2024 | 24.40 | 24.57 | 23.59 | 23.59 | 23.59 | 80 |
24 Apr 2024 | 24.55 | 24.66 | 24.46 | 24.49 | 24.49 | - |
23 Apr 2024 | 24.60 | 24.70 | 24.49 | 24.49 | 24.49 | - |
22 Apr 2024 | 24.27 | 24.74 | 24.27 | 24.74 | 24.74 | - |
19 Apr 2024 | 23.71 | 24.18 | 23.71 | 24.18 | 24.18 | 250 |
18 Apr 2024 | 23.80 | 23.85 | 23.69 | 23.69 | 23.69 | 150 |
17 Apr 2024 | 24.21 | 24.23 | 23.88 | 23.88 | 23.88 | 300 |
16 Apr 2024 | 24.34 | 24.39 | 24.27 | 24.27 | 24.27 | 450 |
15 Apr 2024 | 24.35 | 24.40 | 24.32 | 24.38 | 24.38 | 420 |
12 Apr 2024 | 24.60 | 24.69 | 24.29 | 24.29 | 24.29 | 48 |
11 Apr 2024 | 24.53 | 24.53 | 24.41 | 24.51 | 24.51 | - |
10 Apr 2024 | 24.61 | 24.66 | 24.41 | 24.41 | 24.41 | - |
09 Apr 2024 | 24.48 | 25.13 | 24.48 | 24.60 | 24.60 | 10 |
08 Apr 2024 | 24.65 | 24.65 | 24.52 | 24.65 | 24.65 | - |
05 Apr 2024 | 24.64 | 24.68 | 24.41 | 24.49 | 24.49 | 115 |
04 Apr 2024 | 25.11 | 25.15 | 24.95 | 24.95 | 24.95 | - |
03 Apr 2024 | 25.62 | 25.62 | 25.23 | 25.23 | 25.23 | 303 |
02 Apr 2024 | 25.85 | 25.92 | 25.56 | 25.57 | 25.57 | 75 |
28 Mar 2024 | 25.50 | 25.85 | 25.50 | 25.80 | 25.80 | 390 |
27 Mar 2024 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | - |
26 Mar 2024 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 35 |
25 Mar 2024 | 25.30 | 25.35 | 25.10 | 25.15 | 25.15 | 80 |
22 Mar 2024 | 25.50 | 25.65 | 25.25 | 25.25 | 25.25 | 4 |
21 Mar 2024 | 25.45 | 25.50 | 25.35 | 25.45 | 25.45 | 48 |
20 Mar 2024 | 25.35 | 25.50 | 25.25 | 25.25 | 25.25 | 15 |
19 Mar 2024 | 25.45 | 25.60 | 25.25 | 25.25 | 25.25 | 150 |
18 Mar 2024 | 25.80 | 25.80 | 25.35 | 25.35 | 25.35 | 4 |
15 Mar 2024 | 25.75 | 25.80 | 25.60 | 25.60 | 25.60 | - |
14 Mar 2024 | 25.75 | 25.85 | 25.55 | 25.55 | 25.55 | - |
13 Mar 2024 | 25.60 | 26.15 | 25.60 | 25.80 | 25.80 | - |
12 Mar 2024 | 25.85 | 25.95 | 25.45 | 25.65 | 25.65 | 157 |
11 Mar 2024 | 24.80 | 25.45 | 24.80 | 25.45 | 25.45 | - |
08 Mar 2024 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | - |
07 Mar 2024 | 24.85 | 25.00 | 24.55 | 24.55 | 24.55 | 100 |
06 Mar 2024 | 24.00 | 24.85 | 23.95 | 24.85 | 24.85 | - |
05 Mar 2024 | 23.80 | 24.20 | 23.75 | 24.20 | 24.20 | 100 |
04 Mar 2024 | 24.40 | 24.50 | 23.65 | 23.65 | 23.65 | 160 |
01 Mar 2024 | 24.55 | 24.60 | 24.40 | 24.40 | 24.40 | 220 |
29 Feb 2024 | 24.85 | 24.85 | 24.70 | 24.85 | 24.85 | 2 |
28 Feb 2024 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | 15 |
27 Feb 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 270 |
26 Feb 2024 | 25.75 | 25.75 | 25.55 | 25.55 | 25.55 | 55 |
23 Feb 2024 | 25.40 | 25.75 | 25.40 | 25.60 | 25.60 | - |
22 Feb 2024 | 25.45 | 25.60 | 25.20 | 25.35 | 25.35 | 100 |
21 Feb 2024 | 25.45 | 25.50 | 25.35 | 25.35 | 25.35 | - |
20 Feb 2024 | 25.65 | 25.85 | 25.50 | 25.50 | 25.50 | 200 |
19 Feb 2024 | 25.55 | 25.95 | 25.55 | 25.80 | 25.80 | 635 |
16 Feb 2024 | 25.45 | 25.70 | 25.45 | 25.70 | 25.70 | 3 |
15 Feb 2024 | 25.20 | 25.55 | 25.15 | 25.55 | 25.55 | - |
14 Feb 2024 | 25.10 | 25.20 | 25.05 | 25.05 | 25.05 | 15 |
13 Feb 2024 | 25.55 | 25.65 | 25.15 | 25.15 | 25.15 | - |
12 Feb 2024 | 25.45 | 25.70 | 25.45 | 25.50 | 25.50 | - |
09 Feb 2024 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | 40 |
08 Feb 2024 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | 820 |
07 Feb 2024 | 25.45 | 25.55 | 25.40 | 25.40 | 25.40 | 15 |
06 Feb 2024 | 24.75 | 25.80 | 24.60 | 25.80 | 25.80 | 315 |
05 Feb 2024 | 24.85 | 24.95 | 24.70 | 24.70 | 24.70 | - |
02 Feb 2024 | 24.95 | 25.05 | 24.70 | 24.70 | 24.70 | - |
01 Feb 2024 | 25.05 | 25.20 | 24.75 | 24.80 | 24.80 | 270 |
31 Jan 2024 | 24.95 | 25.15 | 24.80 | 25.15 | 25.15 | 65 |
30 Jan 2024 | 25.50 | 25.50 | 24.95 | 25.05 | 25.05 | 334 |
29 Jan 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | - |
26 Jan 2024 | 25.30 | 25.40 | 25.25 | 25.25 | 25.25 | 1 |
25 Jan 2024 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | - |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.15 | 26.35 | 26.00 | 26.00 | 25.58 | 600 |
23 Jan 2024 | 25.95 | 26.15 | 25.90 | 25.95 | 25.53 | 200 |
22 Jan 2024 | 26.00 | 26.15 | 25.95 | 25.95 | 25.53 | 39 |
19 Jan 2024 | 25.75 | 25.90 | 25.70 | 25.80 | 25.38 | - |
18 Jan 2024 | 25.75 | 25.85 | 25.50 | 25.55 | 25.14 | 20 |
17 Jan 2024 | 25.90 | 25.95 | 25.80 | 25.80 | 25.38 | - |
16 Jan 2024 | 26.10 | 26.15 | 25.95 | 25.95 | 25.53 | - |
15 Jan 2024 | 26.15 | 26.15 | 26.00 | 26.00 | 25.58 | - |
12 Jan 2024 | 25.85 | 26.05 | 25.80 | 26.05 | 25.63 | - |
11 Jan 2024 | 26.30 | 26.35 | 25.90 | 25.90 | 25.48 | - |
10 Jan 2024 | 26.90 | 26.90 | 26.30 | 26.30 | 25.88 | - |
09 Jan 2024 | 27.15 | 27.15 | 26.85 | 26.85 | 26.42 | 4 |
08 Jan 2024 | 26.85 | 26.95 | 26.75 | 26.85 | 26.42 | 40 |
05 Jan 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 26.22 | 100 |
04 Jan 2024 | 27.25 | 27.25 | 26.50 | 26.50 | 26.07 | 100 |
03 Jan 2024 | 27.15 | 27.55 | 27.15 | 27.55 | 27.10 | 471 |
02 Jan 2024 | 26.20 | 27.30 | 26.10 | 27.30 | 26.86 | 85 |
29 Dec 2023 | 26.00 | 26.20 | 25.95 | 26.05 | 25.63 | 1,260 |
28 Dec 2023 | 25.70 | 25.95 | 25.65 | 25.95 | 25.53 | 380 |
27 Dec 2023 | 25.85 | 25.90 | 25.65 | 25.70 | 25.28 | 60 |
22 Dec 2023 | 25.60 | 25.80 | 25.60 | 25.70 | 25.28 | - |
21 Dec 2023 | 25.25 | 25.50 | 25.20 | 25.45 | 25.04 | 5 |
20 Dec 2023 | 25.65 | 25.80 | 25.30 | 25.45 | 25.04 | 110 |
19 Dec 2023 | 24.60 | 25.45 | 24.60 | 25.45 | 25.04 | 320 |
18 Dec 2023 | 24.25 | 24.70 | 24.25 | 24.50 | 24.10 | 45 |
15 Dec 2023 | 23.80 | 24.50 | 23.80 | 24.50 | 24.10 | 170 |
14 Dec 2023 | 24.50 | 24.55 | 23.75 | 23.75 | 23.37 | 750 |
13 Dec 2023 | 26.45 | 26.55 | 24.30 | 24.60 | 24.20 | 5 |
12 Dec 2023 | 26.50 | 26.55 | 26.45 | 26.50 | 26.07 | 300 |
11 Dec 2023 | 26.55 | 26.80 | 26.40 | 26.40 | 25.97 | 136 |
08 Dec 2023 | 26.45 | 26.70 | 26.45 | 26.60 | 26.17 | 600 |
07 Dec 2023 | 26.70 | 26.85 | 26.40 | 26.55 | 26.12 | 112 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |