Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 27.24 | 27.24 | 27.09 | 27.16 | 27.16 | 287 |
17 Apr 2024 | 26.76 | 27.08 | 26.70 | 27.08 | 27.08 | 663 |
16 Apr 2024 | 26.90 | 26.90 | 26.26 | 26.52 | 26.52 | 614 |
15 Apr 2024 | 27.29 | 27.29 | 26.78 | 26.78 | 26.78 | 1,095 |
12 Apr 2024 | 27.23 | 27.26 | 27.23 | 27.26 | 27.26 | 26 |
11 Apr 2024 | 27.28 | 27.32 | 27.06 | 27.17 | 27.17 | 57 |
10 Apr 2024 | 27.13 | 27.26 | 27.00 | 27.08 | 27.08 | 583 |
09 Apr 2024 | 27.60 | 27.63 | 27.45 | 27.62 | 27.62 | 50,627 |
08 Apr 2024 | 27.25 | 27.56 | 27.19 | 27.53 | 27.53 | 1,700 |
05 Apr 2024 | 27.00 | 27.27 | 27.00 | 27.08 | 27.08 | 794 |
04 Apr 2024 | 27.24 | 27.27 | 27.16 | 27.16 | 27.16 | 2,953 |
03 Apr 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 27.44 | 143 |
02 Apr 2024 | 27.67 | 27.67 | 27.55 | 27.55 | 27.55 | 185 |
28 Mar 2024 | 27.57 | 27.62 | 27.47 | 27.54 | 27.54 | 1,723 |
27 Mar 2024 | 27.09 | 27.32 | 27.09 | 27.26 | 27.26 | 65 |
26 Mar 2024 | 27.21 | 27.21 | 26.95 | 26.95 | 26.95 | 65 |
25 Mar 2024 | 27.12 | 27.17 | 27.01 | 27.04 | 27.04 | 1,518 |
22 Mar 2024 | 27.27 | 27.27 | 27.03 | 27.03 | 27.03 | 829 |
21 Mar 2024 | 27.03 | 27.09 | 27.00 | 27.00 | 27.00 | 1,590 |
20 Mar 2024 | 26.76 | 26.99 | 26.69 | 26.86 | 26.86 | 351 |
19 Mar 2024 | 26.76 | 26.91 | 26.73 | 26.80 | 26.80 | 746 |
18 Mar 2024 | 26.53 | 26.71 | 26.49 | 26.61 | 26.61 | 892 |
15 Mar 2024 | 26.46 | 26.56 | 26.46 | 26.48 | 26.48 | 97 |
14 Mar 2024 | 26.54 | 26.59 | 26.21 | 26.21 | 26.21 | 1,806 |
13 Mar 2024 | 26.81 | 26.88 | 26.80 | 26.80 | 26.80 | 34 |
12 Mar 2024 | 26.92 | 26.98 | 26.66 | 26.66 | 26.66 | 513 |
11 Mar 2024 | 27.12 | 27.22 | 26.89 | 27.00 | 27.00 | 51 |
08 Mar 2024 | 26.96 | 27.01 | 26.95 | 26.95 | 26.95 | 1,108 |
07 Mar 2024 | 26.92 | 27.08 | 26.89 | 26.93 | 26.93 | 166 |
06 Mar 2024 | 26.77 | 26.92 | 26.75 | 26.87 | 26.87 | 67 |
05 Mar 2024 | 26.74 | 26.98 | 26.74 | 26.93 | 26.93 | 534 |
04 Mar 2024 | 26.06 | 26.44 | 26.02 | 26.41 | 26.41 | 1,606 |
01 Mar 2024 | 25.84 | 26.01 | 25.74 | 26.01 | 26.01 | 539 |
29 Feb 2024 | 25.80 | 26.05 | 25.80 | 25.90 | 25.90 | 111 |
28 Feb 2024 | 25.98 | 26.00 | 25.94 | 25.94 | 25.94 | 17 |
27 Feb 2024 | 25.86 | 25.97 | 25.86 | 25.93 | 25.93 | 647 |
26 Feb 2024 | 25.97 | 25.97 | 25.60 | 25.60 | 25.60 | 628 |
23 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 3 |
22 Feb 2024 | 26.08 | 26.14 | 26.01 | 26.11 | 26.11 | 1,173 |
21 Feb 2024 | 25.92 | 26.34 | 25.84 | 26.11 | 26.11 | 1,937 |
20 Feb 2024 | 25.95 | 26.25 | 25.90 | 26.04 | 26.04 | 166 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 25.97 | 26.04 | 25.75 | 26.03 | 26.03 | 193 |
15 Feb 2024 | 25.68 | 25.92 | 25.51 | 25.87 | 25.87 | 553 |
14 Feb 2024 | 25.21 | 25.39 | 25.21 | 25.39 | 25.39 | 138 |
13 Feb 2024 | 25.45 | 25.50 | 24.86 | 24.99 | 24.99 | 6 |
12 Feb 2024 | 25.30 | 25.63 | 25.27 | 25.63 | 25.63 | 701 |
09 Feb 2024 | 24.98 | 25.15 | 24.96 | 25.09 | 25.09 | 249 |
08 Feb 2024 | 24.97 | 25.03 | 24.89 | 24.91 | 24.91 | 412 |
07 Feb 2024 | 25.22 | 25.22 | 25.00 | 25.18 | 25.18 | 184 |
06 Feb 2024 | 25.11 | 25.22 | 25.08 | 25.22 | 25.22 | 45,359 |
05 Feb 2024 | 25.31 | 25.51 | 25.11 | 25.44 | 25.44 | 1,589 |
02 Feb 2024 | 25.76 | 25.79 | 25.60 | 25.60 | 25.60 | 257 |
02 Feb 2024 | 0.265 Dividend | |||||
01 Feb 2024 | 25.87 | 26.12 | 25.75 | 25.98 | 25.72 | 155 |
31 Jan 2024 | 26.38 | 26.47 | 26.12 | 26.12 | 25.85 | 131 |
30 Jan 2024 | 25.94 | 26.25 | 25.86 | 26.25 | 25.98 | 285 |
29 Jan 2024 | 25.82 | 25.99 | 25.65 | 25.99 | 25.72 | 56 |
26 Jan 2024 | 25.71 | 25.75 | 25.63 | 25.73 | 25.47 | 198 |
25 Jan 2024 | 25.50 | 25.53 | 25.29 | 25.45 | 25.19 | 287 |
24 Jan 2024 | 25.87 | 25.87 | 25.21 | 25.21 | 24.95 | 225 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.75 | 25.99 | 25.50 | 25.51 | 25.25 | 271 |
19 Jan 2024 | 25.46 | 25.58 | 25.46 | 25.57 | 25.31 | 158 |
18 Jan 2024 | 25.79 | 25.80 | 25.45 | 25.45 | 25.19 | 44 |
17 Jan 2024 | 26.08 | 26.28 | 25.75 | 25.75 | 25.49 | 55 |
16 Jan 2024 | 26.56 | 26.60 | 26.46 | 26.49 | 26.22 | 601 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 26.50 | 26.76 | 26.50 | 26.70 | 26.43 | 1,240,291 |
11 Jan 2024 | 27.16 | 27.21 | 26.44 | 26.48 | 26.21 | 8,682 |
10 Jan 2024 | 27.10 | 27.30 | 27.07 | 27.30 | 27.02 | 37 |
09 Jan 2024 | 27.12 | 27.32 | 27.11 | 27.13 | 26.85 | 901 |
08 Jan 2024 | 26.97 | 27.07 | 26.90 | 27.03 | 26.76 | 178 |
05 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.67 | 75 |
04 Jan 2024 | 26.89 | 26.96 | 26.89 | 26.96 | 26.68 | 28,093 |
03 Jan 2024 | 26.92 | 27.03 | 26.82 | 26.88 | 26.61 | 942 |
02 Jan 2024 | 26.45 | 26.88 | 26.35 | 26.88 | 26.60 | 260 |
29 Dec 2023 | 26.41 | 26.52 | 26.39 | 26.40 | 26.13 | 136 |
28 Dec 2023 | 26.20 | 26.48 | 26.20 | 26.48 | 26.20 | 62 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 26.50 | 26.50 | 26.04 | 26.43 | 26.16 | 65 |
21 Dec 2023 | 26.15 | 26.32 | 25.95 | 26.04 | 25.77 | 122 |
20 Dec 2023 | 26.54 | 26.59 | 26.39 | 26.55 | 26.28 | 1,160,713 |
19 Dec 2023 | 26.42 | 26.57 | 26.42 | 26.51 | 26.24 | 1,013 |
18 Dec 2023 | 26.48 | 26.64 | 26.38 | 26.50 | 26.23 | 335 |
15 Dec 2023 | 26.55 | 26.55 | 26.40 | 26.54 | 26.27 | 141 |
14 Dec 2023 | 27.19 | 27.34 | 26.80 | 26.80 | 26.53 | 35 |
13 Dec 2023 | 26.20 | 26.29 | 26.19 | 26.23 | 25.96 | 14 |
12 Dec 2023 | 26.37 | 26.37 | 26.17 | 26.17 | 25.90 | 105 |
11 Dec 2023 | 26.28 | 26.39 | 26.21 | 26.36 | 26.09 | 23 |
08 Dec 2023 | 26.47 | 26.48 | 26.12 | 26.20 | 25.93 | 40 |
07 Dec 2023 | 26.58 | 26.65 | 26.55 | 26.65 | 26.38 | 5 |
06 Dec 2023 | 26.32 | 26.37 | 26.32 | 26.37 | 26.10 | 50 |
05 Dec 2023 | 26.44 | 26.44 | 26.11 | 26.14 | 25.87 | 105 |
04 Dec 2023 | 25.92 | 26.57 | 25.91 | 26.56 | 26.29 | 299 |
01 Dec 2023 | 25.59 | 25.89 | 25.59 | 25.89 | 25.62 | 127 |
30 Nov 2023 | 25.86 | 25.86 | 25.70 | 25.70 | 25.44 | 7 |
29 Nov 2023 | 26.18 | 26.18 | 25.80 | 25.81 | 25.54 | 319 |
28 Nov 2023 | 26.33 | 26.34 | 26.21 | 26.23 | 25.96 | 5,268 |
27 Nov 2023 | 26.09 | 26.19 | 25.92 | 26.19 | 25.92 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |