Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 26.70 | 26.71 | 26.70 | 26.71 | 26.71 | 1 |
17 Apr 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 26.34 | 68 |
16 Apr 2024 | 26.43 | 26.73 | 26.43 | 26.68 | 26.68 | 1,720 |
15 Apr 2024 | 26.92 | 27.06 | 26.92 | 27.06 | 27.06 | 111 |
12 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 25 |
11 Apr 2024 | 27.11 | 27.12 | 27.01 | 27.01 | 27.01 | 71 |
10 Apr 2024 | 27.37 | 27.37 | 27.05 | 27.28 | 27.28 | 353 |
09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 10 |
08 Apr 2024 | 27.77 | 28.04 | 27.77 | 28.04 | 28.04 | 57 |
05 Apr 2024 | 27.66 | 27.75 | 27.66 | 27.75 | 27.75 | 9 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 28.00 | 28.02 | 27.93 | 27.93 | 27.93 | 227 |
02 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 10 |
28 Mar 2024 | 29.76 | 29.76 | 29.49 | 29.49 | 29.49 | 113 |
27 Mar 2024 | 29.14 | 29.21 | 29.14 | 29.21 | 29.21 | 135 |
26 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 50 |
25 Mar 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 28.74 | 1 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 28.89 | 29.00 | 28.88 | 29.00 | 29.00 | 2,271 |
20 Mar 2024 | 28.35 | 28.70 | 28.35 | 28.70 | 28.70 | 49 |
19 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 97 |
18 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28.96 | 28.96 | 28.41 | 28.41 | 28.41 | 85 |
13 Mar 2024 | 29.30 | 29.66 | 29.15 | 29.66 | 29.66 | 201 |
12 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 5 |
11 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 250 |
08 Mar 2024 | 29.64 | 29.81 | 29.64 | 29.81 | 29.81 | 9 |
07 Mar 2024 | 29.49 | 29.49 | 29.34 | 29.34 | 29.34 | 632 |
06 Mar 2024 | 29.61 | 29.66 | 29.37 | 29.37 | 29.37 | 470 |
05 Mar 2024 | 29.58 | 29.94 | 29.58 | 29.85 | 29.85 | 135 |
04 Mar 2024 | 29.00 | 29.72 | 29.00 | 29.72 | 29.72 | 935 |
01 Mar 2024 | 28.81 | 28.81 | 28.45 | 28.64 | 28.64 | 124 |
29 Feb 2024 | 28.84 | 28.84 | 28.79 | 28.79 | 28.79 | 21 |
28 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 200 |
27 Feb 2024 | 29.03 | 29.17 | 28.95 | 29.06 | 29.06 | 538 |
26 Feb 2024 | 28.73 | 28.88 | 28.67 | 28.88 | 28.88 | 6 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 29.16 | 29.36 | 29.14 | 29.25 | 29.25 | 1,114 |
21 Feb 2024 | 28.85 | 29.17 | 28.85 | 29.17 | 29.17 | 289 |
20 Feb 2024 | 28.41 | 28.96 | 28.37 | 28.85 | 28.85 | 1,105 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 28.32 | 28.83 | 27.84 | 28.71 | 28.71 | 1,475 |
15 Feb 2024 | 27.19 | 27.19 | 27.15 | 27.19 | 27.19 | 25 |
14 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 5 |
13 Feb 2024 | 26.46 | 26.68 | 26.40 | 26.68 | 26.68 | 280 |
12 Feb 2024 | 27.08 | 27.08 | 26.99 | 27.01 | 27.01 | 396 |
09 Feb 2024 | 26.59 | 26.79 | 26.59 | 26.73 | 26.73 | 475 |
08 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1 |
07 Feb 2024 | 26.16 | 26.31 | 26.09 | 26.31 | 26.31 | 352 |
06 Feb 2024 | 25.94 | 26.59 | 25.94 | 26.49 | 26.49 | 357 |
05 Feb 2024 | 25.82 | 25.93 | 25.73 | 25.93 | 25.93 | 773 |
02 Feb 2024 | 26.38 | 26.41 | 26.17 | 26.21 | 26.21 | 683 |
01 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1 |
31 Jan 2024 | 27.35 | 27.43 | 27.35 | 27.43 | 27.43 | 58 |
30 Jan 2024 | 27.53 | 27.53 | 27.42 | 27.47 | 27.47 | 80 |
30 Jan 2024 | 0.26 Dividend | |||||
29 Jan 2024 | 27.79 | 27.89 | 27.69 | 27.76 | 27.50 | 102 |
26 Jan 2024 | 28.10 | 28.10 | 27.81 | 27.81 | 27.54 | 786 |
25 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.51 | 200 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 27.79 | 27.85 | 27.77 | 27.77 | 27.51 | 5 |
22 Jan 2024 | 27.30 | 27.63 | 27.28 | 27.50 | 27.24 | 698 |
19 Jan 2024 | 26.84 | 26.96 | 26.84 | 26.96 | 26.71 | 134 |
18 Jan 2024 | 26.89 | 26.89 | 26.51 | 26.66 | 26.41 | 218 |
17 Jan 2024 | 26.71 | 27.00 | 26.71 | 27.00 | 26.75 | 5 |
16 Jan 2024 | 27.18 | 27.18 | 26.70 | 26.70 | 26.45 | 150 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.88 | 6 |
11 Jan 2024 | 27.08 | 27.08 | 27.06 | 27.08 | 26.83 | 22 |
10 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.18 | 7 |
09 Jan 2024 | 27.13 | 27.36 | 27.13 | 27.36 | 27.11 | 279 |
08 Jan 2024 | 26.97 | 27.38 | 26.97 | 27.34 | 27.09 | 779 |
05 Jan 2024 | 26.91 | 27.17 | 26.78 | 27.17 | 26.91 | 243 |
04 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.90 | 5 |
03 Jan 2024 | 27.55 | 27.64 | 27.30 | 27.30 | 27.04 | 1,155 |
02 Jan 2024 | 27.45 | 27.75 | 27.44 | 27.75 | 27.49 | 822 |
29 Dec 2023 | 27.92 | 28.07 | 27.76 | 27.76 | 27.50 | 912 |
28 Dec 2023 | 27.93 | 28.14 | 27.92 | 28.14 | 27.88 | 228 |
27 Dec 2023 | 27.99 | 28.03 | 27.99 | 28.03 | 27.77 | 879 |
22 Dec 2023 | 28.44 | 28.44 | 28.18 | 28.18 | 27.92 | 262 |
21 Dec 2023 | 28.14 | 28.33 | 28.14 | 28.22 | 27.96 | 94 |
20 Dec 2023 | 28.35 | 28.77 | 28.30 | 28.59 | 28.32 | 510 |
19 Dec 2023 | 28.05 | 28.41 | 28.05 | 28.38 | 28.12 | 82 |
18 Dec 2023 | 27.86 | 28.01 | 27.54 | 27.79 | 27.53 | 1,758 |
15 Dec 2023 | 27.54 | 27.54 | 27.44 | 27.44 | 27.18 | 1,120 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 26.63 | 26.72 | 26.63 | 26.66 | 26.41 | 71 |
12 Dec 2023 | 26.86 | 26.86 | 26.78 | 26.78 | 26.53 | 7 |
11 Dec 2023 | 26.64 | 26.83 | 26.64 | 26.80 | 26.55 | 266 |
08 Dec 2023 | 26.74 | 26.75 | 26.34 | 26.34 | 26.09 | 1,403 |
07 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.31 | 70 |
06 Dec 2023 | 26.67 | 26.91 | 26.64 | 26.67 | 26.43 | 252 |
05 Dec 2023 | 26.70 | 26.88 | 26.69 | 26.88 | 26.63 | 974 |
04 Dec 2023 | 26.02 | 26.80 | 25.93 | 26.80 | 26.55 | 943 |
01 Dec 2023 | 25.04 | 25.93 | 25.02 | 25.93 | 25.69 | 1,160 |
30 Nov 2023 | 24.80 | 25.05 | 24.80 | 24.83 | 24.60 | 670 |
29 Nov 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.76 | 100 |
28 Nov 2023 | 25.08 | 25.08 | 25.07 | 25.07 | 24.84 | 35 |
27 Nov 2023 | 25.30 | 25.30 | 25.07 | 25.26 | 25.02 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |