Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.88 | 7 |
23 Apr 2024 | 22.93 | 23.27 | 22.93 | 23.27 | 23.27 | 2,105 |
22 Apr 2024 | 22.40 | 23.12 | 22.36 | 23.01 | 23.01 | 89 |
19 Apr 2024 | 22.29 | 22.30 | 22.00 | 22.00 | 22.00 | 23 |
18 Apr 2024 | 21.53 | 22.09 | 21.34 | 22.09 | 22.09 | 229 |
17 Apr 2024 | 22.24 | 22.25 | 21.59 | 21.60 | 21.60 | 1,044 |
16 Apr 2024 | 22.37 | 22.91 | 22.11 | 22.51 | 22.51 | 281 |
15 Apr 2024 | 23.50 | 23.53 | 22.87 | 22.88 | 22.88 | 89 |
12 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4 |
11 Apr 2024 | 24.05 | 24.05 | 23.44 | 23.75 | 23.75 | 55 |
10 Apr 2024 | 24.59 | 24.71 | 24.35 | 24.41 | 24.41 | 241 |
09 Apr 2024 | 26.23 | 26.23 | 25.97 | 26.05 | 26.05 | 156 |
08 Apr 2024 | 25.95 | 25.95 | 25.70 | 25.86 | 25.86 | 65 |
05 Apr 2024 | 25.60 | 26.00 | 25.60 | 25.72 | 25.72 | 27 |
04 Apr 2024 | 27.07 | 27.22 | 26.69 | 26.69 | 26.69 | 101 |
03 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 5 |
02 Apr 2024 | 27.05 | 27.05 | 26.44 | 26.44 | 26.44 | 418 |
28 Mar 2024 | 27.19 | 28.18 | 27.19 | 27.85 | 27.85 | 227 |
27 Mar 2024 | 26.60 | 26.88 | 26.25 | 26.88 | 26.88 | 23 |
26 Mar 2024 | 25.88 | 26.34 | 25.88 | 26.34 | 26.34 | 269 |
25 Mar 2024 | 25.59 | 25.89 | 25.59 | 25.65 | 25.65 | 734 |
22 Mar 2024 | 25.28 | 25.54 | 25.28 | 25.54 | 25.54 | 448 |
21 Mar 2024 | 25.32 | 25.32 | 25.27 | 25.27 | 25.27 | 145 |
20 Mar 2024 | 24.89 | 24.89 | 24.77 | 24.77 | 24.77 | 41 |
19 Mar 2024 | 24.95 | 25.19 | 24.59 | 25.19 | 25.19 | 420 |
18 Mar 2024 | 25.81 | 25.83 | 25.09 | 25.47 | 25.47 | 262 |
15 Mar 2024 | 25.85 | 26.45 | 25.83 | 25.83 | 25.83 | 934 |
14 Mar 2024 | 25.92 | 26.41 | 25.43 | 25.43 | 25.43 | 410 |
13 Mar 2024 | 27.35 | 27.35 | 27.03 | 27.17 | 27.17 | 19 |
13 Mar 2024 | 0.125 Dividend | |||||
12 Mar 2024 | 26.99 | 27.34 | 26.99 | 27.09 | 26.96 | 18 |
11 Mar 2024 | 27.81 | 27.97 | 26.93 | 26.93 | 26.81 | 444 |
08 Mar 2024 | 27.50 | 28.56 | 27.50 | 28.56 | 28.43 | 5 |
07 Mar 2024 | 27.88 | 27.88 | 27.25 | 27.25 | 27.13 | 39 |
06 Mar 2024 | 28.31 | 28.42 | 27.64 | 28.21 | 28.08 | 34 |
05 Mar 2024 | 26.94 | 27.77 | 26.94 | 27.77 | 27.64 | 98 |
04 Mar 2024 | 27.52 | 27.62 | 26.95 | 26.97 | 26.84 | 1,308 |
01 Mar 2024 | 26.26 | 27.60 | 26.26 | 27.49 | 27.36 | 311 |
29 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.56 | - |
28 Feb 2024 | 26.37 | 26.53 | 26.29 | 26.53 | 26.41 | 205 |
27 Feb 2024 | 26.35 | 26.99 | 26.00 | 26.84 | 26.72 | 2,312 |
26 Feb 2024 | 25.05 | 25.45 | 25.05 | 25.42 | 25.30 | 23 |
23 Feb 2024 | 25.11 | 25.11 | 24.95 | 24.95 | 24.84 | 113 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 25.35 | 25.77 | 25.07 | 25.36 | 25.24 | 1,796 |
20 Feb 2024 | 25.70 | 25.70 | 25.02 | 25.35 | 25.24 | 151 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.16 | 26.19 | 26.15 | 26.15 | 26.03 | 467 |
15 Feb 2024 | 26.65 | 26.87 | 26.40 | 26.50 | 26.38 | 15 |
14 Feb 2024 | 26.49 | 26.49 | 26.12 | 26.35 | 26.22 | 33 |
13 Feb 2024 | 25.02 | 25.65 | 24.89 | 25.65 | 25.53 | 241 |
12 Feb 2024 | 25.34 | 26.21 | 25.34 | 26.21 | 26.09 | 854 |
09 Feb 2024 | 25.11 | 25.37 | 25.11 | 25.24 | 25.12 | 140 |
08 Feb 2024 | 24.69 | 24.69 | 24.67 | 24.67 | 24.56 | 510 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 100 |
05 Feb 2024 | 24.68 | 24.68 | 24.50 | 24.50 | 24.39 | 6 |
02 Feb 2024 | 24.71 | 24.77 | 24.71 | 24.77 | 24.66 | 8 |
01 Feb 2024 | 25.21 | 25.21 | 24.85 | 24.85 | 24.73 | 106 |
31 Jan 2024 | 24.44 | 25.21 | 24.44 | 25.05 | 24.93 | 89 |
30 Jan 2024 | 25.22 | 25.22 | 25.17 | 25.17 | 25.05 | 3 |
29 Jan 2024 | 25.01 | 25.30 | 24.97 | 25.21 | 25.09 | 511 |
26 Jan 2024 | 25.33 | 25.42 | 25.31 | 25.31 | 25.20 | 1,918 |
25 Jan 2024 | 25.15 | 25.15 | 24.89 | 24.94 | 24.82 | 65 |
24 Jan 2024 | 25.98 | 25.98 | 25.09 | 25.09 | 24.97 | 50 |
23 Jan 2024 | 26.59 | 26.59 | 25.65 | 25.88 | 25.76 | 35 |
22 Jan 2024 | 25.67 | 26.18 | 25.60 | 25.81 | 25.69 | 1,277 |
19 Jan 2024 | 24.63 | 24.76 | 24.55 | 24.76 | 24.65 | 402 |
18 Jan 2024 | 24.83 | 24.83 | 24.45 | 24.64 | 24.53 | 45 |
17 Jan 2024 | 24.19 | 24.21 | 23.69 | 23.77 | 23.66 | 112 |
16 Jan 2024 | 24.77 | 25.11 | 24.55 | 24.55 | 24.44 | 115 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.72 | 25.72 | 25.19 | 25.47 | 25.35 | 619 |
11 Jan 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.88 | 303 |
10 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | 100 |
09 Jan 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 25.30 | 4 |
08 Jan 2024 | 25.01 | 25.53 | 25.01 | 25.49 | 25.37 | 31 |
05 Jan 2024 | 25.03 | 25.51 | 25.03 | 25.48 | 25.36 | 45 |
04 Jan 2024 | 24.42 | 25.35 | 24.42 | 25.35 | 25.24 | 315 |
03 Jan 2024 | 25.77 | 25.77 | 25.16 | 25.30 | 25.18 | 436 |
02 Jan 2024 | 26.25 | 26.80 | 25.89 | 26.65 | 26.52 | 218 |
29 Dec 2023 | 26.51 | 26.51 | 25.99 | 25.99 | 25.87 | 168 |
28 Dec 2023 | 27.21 | 27.21 | 26.91 | 27.13 | 27.01 | 190 |
27 Dec 2023 | 27.29 | 27.29 | 27.22 | 27.22 | 27.10 | 290 |
22 Dec 2023 | 26.99 | 27.16 | 26.99 | 27.16 | 27.03 | 3 |
21 Dec 2023 | 26.89 | 26.89 | 26.75 | 26.75 | 26.63 | 87 |
20 Dec 2023 | 26.90 | 26.90 | 26.50 | 26.50 | 26.38 | 374 |
19 Dec 2023 | 27.02 | 27.40 | 27.02 | 27.38 | 27.25 | 232 |
18 Dec 2023 | 27.13 | 27.34 | 26.72 | 26.92 | 26.80 | 172 |
15 Dec 2023 | 27.63 | 27.65 | 26.98 | 27.12 | 26.99 | 222 |
14 Dec 2023 | 26.07 | 28.02 | 26.07 | 27.63 | 27.50 | 1,239 |
13 Dec 2023 | 23.95 | 24.06 | 23.56 | 23.56 | 23.45 | 365 |
13 Dec 2023 | 0.125 Dividend | |||||
12 Dec 2023 | 23.65 | 23.97 | 23.65 | 23.93 | 23.70 | 664 |
11 Dec 2023 | 23.42 | 24.02 | 23.41 | 24.02 | 23.78 | 527 |
08 Dec 2023 | 22.99 | 23.25 | 22.89 | 23.21 | 22.98 | 178 |
07 Dec 2023 | 22.41 | 22.75 | 22.33 | 22.75 | 22.53 | 81 |
06 Dec 2023 | 22.23 | 22.72 | 21.82 | 22.51 | 22.29 | 34 |
05 Dec 2023 | 22.21 | 22.55 | 22.13 | 22.13 | 21.91 | 181 |
04 Dec 2023 | 22.15 | 22.66 | 22.15 | 22.44 | 22.22 | 79 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |