Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 210 |
15 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 270 |
14 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 200 |
13 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
12 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
11 Mar 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 794 |
08 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 251 |
07 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 354 |
05 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 191 |
04 Mar 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 25.40 | 16,457 |
01 Mar 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 25.39 | 2,197 |
29 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
28 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 379 |
27 Feb 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 25.22 | 9,934 |
26 Feb 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 701 |
23 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 293 |
22 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 669 |
21 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 170 |
20 Feb 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 495 |
16 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 237 |
15 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 242 |
14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
13 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
12 Feb 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 25.29 | 1,054 |
09 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 203 |
08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
06 Feb 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 25.20 | 654 |
05 Feb 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 25.48 | 757 |
02 Feb 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 25.11 | 2,161 |
01 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 413 |
31 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
30 Jan 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 25.29 | 1,991 |
29 Jan 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.49 | 1,143 |
26 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
25 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 393 |
24 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
23 Jan 2024 | 25.25 | 25.59 | 25.25 | 25.38 | 25.38 | 1,135 |
22 Jan 2024 | 25.21 | 25.25 | 25.16 | 25.16 | 25.16 | 986 |
19 Jan 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 25.24 | 2,696 |
18 Jan 2024 | 25.14 | 25.19 | 25.12 | 25.17 | 25.17 | 1,937 |
18 Jan 2024 | 0.5 Dividend | |||||
17 Jan 2024 | 25.60 | 25.68 | 25.60 | 25.65 | 25.15 | 1,158 |
16 Jan 2024 | 25.43 | 25.64 | 25.43 | 25.64 | 25.14 | 1,076 |
12 Jan 2024 | 25.51 | 25.60 | 25.41 | 25.41 | 24.91 | 2,747 |
11 Jan 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 24.98 | 699 |
10 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 167 |
09 Jan 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.89 | 1,122 |
08 Jan 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.81 | 1,227 |
05 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.73 | 213 |
04 Jan 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 24.85 | 1,391 |
03 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | - |
02 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | - |
29 Dec 2023 | 25.09 | 25.10 | 25.07 | 25.10 | 24.61 | 1,343 |
28 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.58 | 604 |
27 Dec 2023 | 25.07 | 25.10 | 25.07 | 25.07 | 24.58 | 1,590 |
26 Dec 2023 | 25.04 | 25.05 | 25.04 | 25.05 | 24.56 | 400 |
22 Dec 2023 | 25.05 | 25.05 | 25.00 | 25.01 | 24.52 | 1,583 |
21 Dec 2023 | 25.01 | 25.01 | 24.96 | 24.97 | 24.48 | 3,791 |
20 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.50 | 6,637 |
19 Dec 2023 | 24.91 | 24.91 | 24.87 | 24.91 | 24.42 | 4,196 |
18 Dec 2023 | 25.00 | 25.00 | 24.91 | 24.91 | 24.42 | 4,578 |
15 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.37 | 338 |
14 Dec 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 24.37 | 416 |
13 Dec 2023 | 24.95 | 24.99 | 24.95 | 24.99 | 24.50 | 392 |
12 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | 544 |
11 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.37 | 2,002 |
08 Dec 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.51 | 3,653 |
07 Dec 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 24.46 | 901 |
06 Dec 2023 | 24.95 | 25.02 | 24.95 | 25.02 | 24.53 | 622 |
05 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.38 | 286 |
04 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.34 | - |
01 Dec 2023 | 24.93 | 24.95 | 24.82 | 24.82 | 24.34 | 3,824 |
30 Nov 2023 | 24.92 | 24.92 | 24.73 | 24.75 | 24.27 | 1,976 |
29 Nov 2023 | 24.97 | 25.00 | 24.83 | 24.83 | 24.35 | 1,477 |
28 Nov 2023 | 24.62 | 24.92 | 24.62 | 24.92 | 24.43 | 1,398 |
27 Nov 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.24 | - |
24 Nov 2023 | 24.75 | 24.75 | 24.70 | 24.72 | 24.24 | 1,111 |
22 Nov 2023 | 24.70 | 24.75 | 24.52 | 24.72 | 24.24 | 9,191 |
21 Nov 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.22 | 144 |
20 Nov 2023 | 24.75 | 24.75 | 24.60 | 24.63 | 24.15 | 3,046 |
17 Nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.27 | - |
16 Nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.27 | - |
15 Nov 2023 | 24.64 | 24.86 | 24.64 | 24.75 | 24.27 | 501 |
14 Nov 2023 | 24.75 | 24.79 | 24.75 | 24.79 | 24.30 | 638 |
13 Nov 2023 | 24.69 | 24.79 | 24.57 | 24.57 | 24.09 | 1,700 |
10 Nov 2023 | 24.69 | 24.69 | 24.55 | 24.55 | 24.07 | 821 |
09 Nov 2023 | 24.70 | 24.74 | 24.58 | 24.58 | 24.10 | 2,792 |
08 Nov 2023 | 24.78 | 24.79 | 24.74 | 24.75 | 24.27 | 558 |
07 Nov 2023 | 24.77 | 24.79 | 24.77 | 24.79 | 24.30 | 805 |
06 Nov 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 24.37 | 1,054 |
03 Nov 2023 | 24.92 | 24.94 | 24.92 | 24.94 | 24.45 | 586 |
02 Nov 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.40 | 136 |
01 Nov 2023 | 24.97 | 24.97 | 24.91 | 24.91 | 24.43 | 669 |
31 Oct 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | - |
30 Oct 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | 3,127 |
27 Oct 2023 | 24.85 | 25.04 | 24.85 | 25.04 | 24.55 | 1,270 |
26 Oct 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.34 | 123 |
25 Oct 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.40 | 322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |