Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.20 | 25.80 | 25.20 | 25.67 | 25.67 | 2,009 |
30 Apr 2024 | 24.13 | 24.13 | 23.97 | 23.97 | 23.97 | 225 |
29 Apr 2024 | 23.80 | 24.03 | 23.80 | 24.03 | 24.03 | 30 |
26 Apr 2024 | 23.74 | 23.77 | 23.63 | 23.76 | 23.76 | 867 |
25 Apr 2024 | 24.42 | 24.42 | 23.84 | 23.84 | 23.84 | 31 |
24 Apr 2024 | 24.65 | 24.65 | 24.43 | 24.43 | 24.43 | - |
23 Apr 2024 | 24.73 | 24.76 | 24.65 | 24.65 | 24.65 | 4 |
22 Apr 2024 | 24.45 | 24.75 | 24.45 | 24.75 | 24.75 | 389 |
19 Apr 2024 | 23.73 | 24.11 | 23.73 | 24.11 | 24.11 | - |
18 Apr 2024 | 23.89 | 23.90 | 23.75 | 23.75 | 23.75 | 1,025 |
17 Apr 2024 | 24.25 | 24.25 | 23.83 | 23.83 | 23.83 | 45 |
16 Apr 2024 | 24.39 | 24.39 | 24.33 | 24.33 | 24.33 | - |
15 Apr 2024 | 24.35 | 24.51 | 24.35 | 24.51 | 24.51 | 489 |
12 Apr 2024 | 24.61 | 24.61 | 24.56 | 24.56 | 24.56 | - |
11 Apr 2024 | 24.53 | 24.53 | 24.47 | 24.47 | 24.47 | - |
10 Apr 2024 | 24.70 | 24.70 | 24.47 | 24.47 | 24.47 | 100 |
09 Apr 2024 | 24.56 | 24.81 | 24.54 | 24.81 | 24.81 | 7 |
08 Apr 2024 | 24.53 | 24.58 | 24.53 | 24.58 | 24.58 | 20 |
05 Apr 2024 | 24.70 | 24.75 | 24.38 | 24.38 | 24.38 | 459 |
04 Apr 2024 | 25.11 | 25.20 | 25.08 | 25.08 | 25.08 | 1,484 |
03 Apr 2024 | 25.60 | 25.60 | 25.35 | 25.35 | 25.35 | 86 |
02 Apr 2024 | 26.25 | 26.25 | 25.50 | 25.67 | 25.67 | 594 |
28 Mar 2024 | 26.25 | 26.25 | 25.60 | 25.80 | 25.80 | 520 |
27 Mar 2024 | 25.55 | 25.75 | 25.50 | 25.75 | 25.75 | 500 |
26 Mar 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 30 |
25 Mar 2024 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | 53 |
22 Mar 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - |
21 Mar 2024 | 25.35 | 25.65 | 25.35 | 25.65 | 25.65 | 50 |
20 Mar 2024 | 25.45 | 25.65 | 25.45 | 25.50 | 25.50 | 15 |
19 Mar 2024 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | 400 |
18 Mar 2024 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | - |
15 Mar 2024 | 25.90 | 26.05 | 25.70 | 25.70 | 25.70 | 350 |
14 Mar 2024 | 25.95 | 25.95 | 25.50 | 25.70 | 25.70 | 300 |
13 Mar 2024 | 25.75 | 25.95 | 25.30 | 25.95 | 25.95 | 50 |
12 Mar 2024 | 25.95 | 25.95 | 25.50 | 25.50 | 25.50 | - |
11 Mar 2024 | 24.90 | 25.55 | 24.90 | 25.55 | 25.55 | - |
08 Mar 2024 | 24.65 | 24.80 | 24.60 | 24.80 | 24.80 | 500 |
07 Mar 2024 | 24.95 | 25.00 | 24.65 | 24.65 | 24.65 | 50 |
06 Mar 2024 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 10 |
05 Mar 2024 | 23.90 | 24.00 | 23.85 | 23.85 | 23.85 | 215 |
04 Mar 2024 | 24.55 | 24.55 | 23.85 | 23.85 | 23.85 | - |
01 Mar 2024 | 24.75 | 25.30 | 24.55 | 24.55 | 24.55 | 355 |
29 Feb 2024 | 25.00 | 25.15 | 24.85 | 24.85 | 24.85 | 204 |
28 Feb 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - |
27 Feb 2024 | 25.10 | 25.10 | 24.85 | 24.85 | 24.85 | 80 |
26 Feb 2024 | 25.65 | 25.65 | 25.10 | 25.10 | 25.10 | 250 |
23 Feb 2024 | 25.55 | 25.90 | 25.55 | 25.90 | 25.90 | - |
22 Feb 2024 | 25.55 | 25.55 | 25.25 | 25.25 | 25.25 | 50 |
21 Feb 2024 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | - |
20 Feb 2024 | 25.70 | 25.90 | 25.70 | 25.70 | 25.70 | 190 |
19 Feb 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | - |
16 Feb 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 13 |
15 Feb 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 60 |
14 Feb 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | - |
13 Feb 2024 | 25.70 | 26.50 | 25.30 | 25.30 | 25.30 | 1,200 |
12 Feb 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 60 |
09 Feb 2024 | 25.60 | 25.65 | 25.55 | 25.55 | 25.55 | 120 |
08 Feb 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | - |
07 Feb 2024 | 25.45 | 25.85 | 25.25 | 25.40 | 25.40 | 657 |
06 Feb 2024 | 24.75 | 25.45 | 24.75 | 25.45 | 25.45 | 5 |
05 Feb 2024 | 25.00 | 25.25 | 24.65 | 24.95 | 24.95 | 95 |
02 Feb 2024 | 25.05 | 25.05 | 24.75 | 24.95 | 24.95 | 540 |
01 Feb 2024 | 25.25 | 25.25 | 24.40 | 24.70 | 24.70 | 119 |
31 Jan 2024 | 25.05 | 25.20 | 24.80 | 25.20 | 25.20 | 100 |
30 Jan 2024 | 25.60 | 25.60 | 25.00 | 25.15 | 25.15 | 1,100 |
29 Jan 2024 | 26.00 | 26.00 | 25.20 | 25.35 | 25.35 | 720 |
26 Jan 2024 | 25.40 | 25.50 | 25.05 | 25.25 | 25.25 | 115 |
25 Jan 2024 | 25.80 | 25.95 | 25.50 | 25.50 | 25.50 | 771 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.55 | 26.55 | 26.45 | 26.45 | 26.03 | 87 |
23 Jan 2024 | 26.05 | 26.20 | 26.05 | 26.20 | 25.78 | - |
22 Jan 2024 | 26.20 | 26.30 | 25.85 | 25.85 | 25.44 | 300 |
19 Jan 2024 | 25.90 | 26.05 | 25.90 | 26.05 | 25.64 | 220 |
18 Jan 2024 | 25.90 | 25.90 | 25.45 | 25.45 | 25.05 | 23 |
17 Jan 2024 | 25.95 | 26.20 | 25.90 | 25.95 | 25.54 | 90 |
16 Jan 2024 | 26.25 | 26.25 | 26.15 | 26.15 | 25.73 | - |
15 Jan 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.78 | 146 |
12 Jan 2024 | 25.95 | 26.20 | 25.90 | 26.20 | 25.78 | 199 |
11 Jan 2024 | 26.45 | 26.45 | 25.90 | 25.95 | 25.54 | 376 |
10 Jan 2024 | 27.10 | 27.10 | 26.40 | 26.40 | 25.98 | 12 |
09 Jan 2024 | 27.05 | 27.45 | 26.90 | 26.95 | 26.52 | 810 |
08 Jan 2024 | 27.15 | 27.30 | 26.85 | 26.85 | 26.42 | 900 |
05 Jan 2024 | 26.70 | 26.80 | 26.70 | 26.75 | 26.33 | 38 |
04 Jan 2024 | 27.35 | 27.35 | 26.65 | 26.65 | 26.23 | 218 |
03 Jan 2024 | 27.25 | 28.25 | 27.25 | 27.25 | 26.82 | 150 |
02 Jan 2024 | 26.25 | 27.30 | 26.25 | 27.30 | 26.87 | 30 |
29 Dec 2023 | 26.15 | 26.15 | 26.10 | 26.10 | 25.69 | 75 |
28 Dec 2023 | 25.80 | 26.05 | 25.70 | 26.05 | 25.64 | 20 |
27 Dec 2023 | 25.85 | 26.00 | 25.80 | 25.80 | 25.39 | 224 |
22 Dec 2023 | 25.60 | 26.00 | 25.60 | 25.85 | 25.44 | 184 |
21 Dec 2023 | 25.65 | 25.65 | 25.60 | 25.60 | 25.19 | 85 |
20 Dec 2023 | 25.80 | 26.10 | 25.45 | 25.45 | 25.05 | 400 |
19 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.60 | 579 |
18 Dec 2023 | 24.75 | 25.15 | 24.75 | 25.15 | 24.75 | 522 |
15 Dec 2023 | 24.05 | 24.50 | 24.05 | 24.50 | 24.11 | 250 |
14 Dec 2023 | 24.55 | 24.60 | 24.05 | 24.05 | 23.67 | 1,720 |
13 Dec 2023 | 26.55 | 26.90 | 24.30 | 24.35 | 23.96 | 2,246 |
12 Dec 2023 | 26.60 | 26.60 | 26.45 | 26.45 | 26.03 | - |
11 Dec 2023 | 26.85 | 27.05 | 26.75 | 26.75 | 26.33 | 1,076 |
08 Dec 2023 | 26.60 | 26.80 | 26.60 | 26.80 | 26.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |