Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 27.33 | 27.60 | 27.25 | 27.35 | 27.35 | 1,489 |
17 Apr 2024 | 26.70 | 27.25 | 27.20 | 27.20 | 27.20 | 261 |
16 Apr 2024 | 26.95 | 27.30 | 26.75 | 27.23 | 27.23 | 1,974 |
15 Apr 2024 | 26.60 | 27.05 | 26.70 | 27.05 | 27.05 | 535 |
12 Apr 2024 | 26.70 | 27.90 | 26.90 | 27.43 | 27.43 | 367 |
11 Apr 2024 | 26.25 | 27.10 | 26.55 | 26.60 | 26.60 | 849 |
10 Apr 2024 | 25.77 | 26.25 | 25.75 | 26.11 | 26.11 | 1,283 |
09 Apr 2024 | 26.00 | 26.10 | 25.75 | 26.05 | 26.05 | 792 |
08 Apr 2024 | 25.92 | 26.25 | 25.90 | 26.10 | 26.10 | 560 |
05 Apr 2024 | 26.20 | 25.90 | 25.85 | 25.85 | 25.85 | 77 |
04 Apr 2024 | 25.58 | 26.20 | 26.00 | 26.17 | 26.17 | 268 |
03 Apr 2024 | 25.27 | 25.60 | 25.60 | 25.60 | 25.60 | 330 |
02 Apr 2024 | 25.77 | 25.55 | 25.25 | 25.25 | 25.25 | 693 |
28 Mar 2024 | 25.73 | 25.75 | 25.65 | 25.75 | 25.75 | 1,275 |
27 Mar 2024 | 25.27 | 25.80 | 25.40 | 25.80 | 25.80 | 115 |
26 Mar 2024 | 25.23 | 25.35 | 25.25 | 25.25 | 25.25 | 36 |
25 Mar 2024 | 25.08 | 25.25 | 25.00 | 25.25 | 25.25 | 340 |
22 Mar 2024 | 25.42 | 25.35 | 25.05 | 25.13 | 25.13 | 273 |
21 Mar 2024 | 25.02 | 25.60 | 25.10 | 25.10 | 25.10 | 106 |
20 Mar 2024 | 25.23 | 25.30 | 25.00 | 25.00 | 25.00 | 766 |
19 Mar 2024 | 25.48 | 25.40 | 25.15 | 25.15 | 25.15 | 836 |
18 Mar 2024 | 25.33 | 25.55 | 25.25 | 25.45 | 25.45 | 373 |
15 Mar 2024 | 25.13 | 25.40 | 25.40 | 25.40 | 25.40 | 140 |
14 Mar 2024 | 25.52 | 25.15 | 25.15 | 25.15 | 25.15 | 256 |
13 Mar 2024 | 25.63 | 25.40 | 25.30 | 25.30 | 25.30 | 56 |
12 Mar 2024 | 25.38 | 25.60 | 25.60 | 25.60 | 25.60 | 6 |
11 Mar 2024 | 25.02 | 25.15 | 24.90 | 25.15 | 25.15 | 21 |
08 Mar 2024 | 24.95 | 25.15 | 25.15 | 25.15 | 25.15 | 370 |
07 Mar 2024 | 24.95 | 25.15 | 24.90 | 24.90 | 24.90 | 130 |
06 Mar 2024 | 24.95 | 25.00 | 24.70 | 25.00 | 25.00 | 583 |
05 Mar 2024 | 25.02 | 25.10 | 24.90 | 25.05 | 25.05 | 171 |
04 Mar 2024 | 25.27 | 25.50 | 24.97 | 24.97 | 24.97 | 617 |
01 Mar 2024 | 25.38 | 25.45 | 25.10 | 25.25 | 25.25 | 1,162 |
29 Feb 2024 | 25.23 | 25.45 | 25.20 | 25.30 | 25.30 | 1,565 |
28 Feb 2024 | 25.38 | 25.45 | 25.05 | 25.34 | 25.34 | 576 |
27 Feb 2024 | 26.10 | 25.60 | 25.10 | 25.35 | 25.35 | 232 |
26 Feb 2024 | 26.80 | 26.55 | 26.00 | 26.00 | 26.00 | 1,355 |
23 Feb 2024 | 26.80 | 27.20 | 26.65 | 27.16 | 27.16 | 17,185 |
23 Feb 2024 | 1 Dividend | |||||
22 Feb 2024 | 27.58 | 28.35 | 27.65 | 27.65 | 26.65 | 6,648 |
21 Feb 2024 | 27.73 | 27.95 | 27.35 | 27.68 | 26.68 | 2,749 |
20 Feb 2024 | 27.73 | 28.00 | 27.60 | 27.65 | 26.65 | 892 |
19 Feb 2024 | 27.88 | 28.05 | 27.65 | 28.00 | 26.99 | 2,628 |
16 Feb 2024 | 27.48 | 27.90 | 27.50 | 27.80 | 26.79 | 11,509 |
15 Feb 2024 | 27.23 | 27.50 | 26.90 | 27.30 | 26.31 | 900 |
14 Feb 2024 | 26.70 | 27.15 | 26.90 | 27.05 | 26.08 | 341 |
13 Feb 2024 | 27.08 | 26.80 | 26.35 | 26.60 | 25.64 | 943 |
12 Feb 2024 | 26.50 | 27.12 | 26.75 | 26.90 | 25.93 | 1,927 |
09 Feb 2024 | 26.15 | 26.20 | 25.80 | 26.20 | 25.25 | 139 |
08 Feb 2024 | 27.23 | 26.80 | 26.30 | 26.35 | 25.40 | 406 |
07 Feb 2024 | 27.33 | 28.30 | 27.35 | 27.35 | 26.36 | 690 |
06 Feb 2024 | 27.33 | 27.40 | 27.10 | 27.40 | 26.41 | 882 |
05 Feb 2024 | 27.38 | 27.35 | 27.25 | 27.30 | 26.31 | 320 |
02 Feb 2024 | 27.48 | 27.55 | 27.25 | 27.25 | 26.26 | 388 |
01 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.48 | - |
31 Jan 2024 | 28.00 | 27.90 | 27.90 | 27.90 | 26.89 | 358 |
30 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.23 | - |
29 Jan 2024 | 27.58 | 28.10 | 27.91 | 27.91 | 26.90 | 109 |
26 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.48 | - |
25 Jan 2024 | 27.63 | 27.55 | 27.55 | 27.55 | 26.55 | 167 |
24 Jan 2024 | 27.48 | 27.75 | 27.60 | 27.63 | 26.63 | 1,413 |
23 Jan 2024 | 27.23 | 27.80 | 27.45 | 27.55 | 26.55 | 7,736 |
22 Jan 2024 | 27.13 | 27.30 | 27.25 | 27.30 | 26.31 | 7,336 |
19 Jan 2024 | 26.90 | 26.92 | 26.75 | 26.75 | 25.78 | 4,497 |
18 Jan 2024 | 28.45 | 28.35 | 26.80 | 26.80 | 25.83 | 3,936 |
17 Jan 2024 | 29.27 | 28.95 | 28.15 | 28.56 | 27.53 | 2,409 |
16 Jan 2024 | 29.48 | 29.40 | 28.90 | 29.40 | 28.34 | 2,096 |
15 Jan 2024 | 29.58 | 29.65 | 29.45 | 29.65 | 28.58 | 6,431 |
12 Jan 2024 | 29.17 | 29.55 | 29.55 | 29.55 | 28.48 | 69 |
11 Jan 2024 | 29.63 | 29.25 | 29.05 | 29.23 | 28.18 | 577 |
10 Jan 2024 | 29.73 | 29.60 | 29.45 | 29.45 | 28.39 | 816 |
09 Jan 2024 | 29.88 | 30.15 | 29.70 | 29.70 | 28.63 | 3,499 |
08 Jan 2024 | 29.88 | 30.00 | 29.25 | 29.67 | 28.59 | 1,694 |
05 Jan 2024 | 29.58 | 30.15 | 29.65 | 29.95 | 28.87 | 422 |
04 Jan 2024 | 29.08 | 29.85 | 29.60 | 29.75 | 28.67 | 1,370 |
03 Jan 2024 | 28.65 | 29.20 | 28.55 | 29.14 | 28.09 | 2,544 |
02 Jan 2024 | 29.42 | 29.55 | 28.80 | 28.90 | 27.85 | 823 |
29 Dec 2023 | 29.17 | 29.65 | 29.30 | 29.65 | 28.58 | 408 |
28 Dec 2023 | 28.75 | 29.45 | 28.95 | 29.30 | 28.24 | 1,639 |
27 Dec 2023 | 28.80 | 29.00 | 28.80 | 28.82 | 27.78 | 1,588 |
22 Dec 2023 | 28.10 | 28.80 | 28.55 | 28.80 | 27.76 | 569 |
21 Dec 2023 | 28.45 | 28.30 | 28.00 | 28.08 | 27.06 | 1,413 |
20 Dec 2023 | 28.85 | 28.90 | 28.75 | 28.75 | 27.71 | 525 |
19 Dec 2023 | 28.60 | 28.90 | 28.55 | 28.90 | 27.85 | 2,794 |
18 Dec 2023 | 28.30 | 28.80 | 28.00 | 28.40 | 27.37 | 979 |
15 Dec 2023 | 28.05 | 28.45 | 27.60 | 28.45 | 27.42 | 1,313 |
14 Dec 2023 | 27.02 | 27.95 | 27.05 | 27.95 | 26.94 | 1,103 |
13 Dec 2023 | 27.38 | 27.45 | 26.80 | 27.00 | 26.02 | 871 |
12 Dec 2023 | 27.77 | 27.60 | 27.20 | 27.60 | 26.60 | 565 |
11 Dec 2023 | 27.17 | 27.80 | 27.25 | 27.25 | 26.26 | 1,761 |
08 Dec 2023 | 26.75 | 27.40 | 27.05 | 27.35 | 26.36 | 347 |
07 Dec 2023 | 26.35 | 26.75 | 26.55 | 26.55 | 25.59 | 147 |
06 Dec 2023 | 26.05 | 26.45 | 25.95 | 26.30 | 25.35 | 117,142 |
05 Dec 2023 | 26.15 | 26.25 | 26.10 | 26.20 | 25.25 | 108 |
04 Dec 2023 | 26.50 | 26.35 | 25.90 | 26.15 | 25.20 | 11,836 |
01 Dec 2023 | 26.35 | 26.85 | 26.20 | 26.40 | 25.45 | 4,018 |
30 Nov 2023 | 28.80 | 29.70 | 25.80 | 25.80 | 24.87 | 147,187 |
29 Nov 2023 | 27.23 | 28.10 | 27.30 | 27.86 | 26.86 | 942 |
28 Nov 2023 | 27.58 | 27.60 | 27.19 | 27.20 | 26.22 | 2,141 |
27 Nov 2023 | 27.77 | 28.00 | 27.40 | 27.70 | 26.70 | 1,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |