Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 27.47 | 27.57 | 27.12 | 27.49 | 27.49 | 202,944 |
27 Mar 2024 | 27.47 | 27.58 | 27.12 | 27.49 | 27.49 | 203,484 |
26 Mar 2024 | 27.00 | 27.33 | 26.87 | 27.28 | 27.28 | 240,479 |
25 Mar 2024 | 26.12 | 27.26 | 26.03 | 27.15 | 27.15 | 241,425 |
24 Mar 2024 | 25.90 | 26.34 | 25.75 | 26.28 | 26.28 | 831,523 |
21 Mar 2024 | 26.50 | 26.62 | 25.83 | 25.83 | 25.83 | 245,100 |
20 Mar 2024 | 26.80 | 27.15 | 26.57 | 26.75 | 26.75 | 514,290 |
19 Mar 2024 | 27.15 | 28.36 | 26.93 | 27.00 | 27.00 | 331,734 |
18 Mar 2024 | 28.11 | 28.33 | 27.02 | 27.19 | 27.19 | 161,223 |
17 Mar 2024 | 27.91 | 28.20 | 27.38 | 28.11 | 28.11 | 144,764 |
14 Mar 2024 | 28.32 | 28.45 | 27.33 | 27.44 | 27.44 | 384,984 |
13 Mar 2024 | 27.90 | 28.73 | 27.56 | 28.69 | 28.69 | 335,209 |
13 Mar 2024 | 0.16 Dividend | |||||
12 Mar 2024 | 28.21 | 28.77 | 28.11 | 28.44 | 28.28 | 311,403 |
11 Mar 2024 | 27.51 | 28.07 | 27.50 | 28.04 | 27.88 | 168,285 |
10 Mar 2024 | 27.32 | 27.80 | 26.86 | 27.54 | 27.39 | 104,361 |
07 Mar 2024 | 27.44 | 27.99 | 26.91 | 27.78 | 27.62 | 191,986 |
06 Mar 2024 | 27.08 | 27.30 | 26.74 | 27.16 | 27.01 | 155,915 |
05 Mar 2024 | 26.88 | 27.14 | 26.51 | 27.03 | 26.88 | 161,037 |
04 Mar 2024 | 27.00 | 27.09 | 26.52 | 27.00 | 26.85 | 360,315 |
03 Mar 2024 | 26.35 | 26.65 | 26.02 | 26.57 | 26.42 | 252,361 |
29 Feb 2024 | 27.60 | 27.70 | 26.29 | 26.48 | 26.33 | 197,101 |
28 Feb 2024 | 27.28 | 27.68 | 26.82 | 27.33 | 27.18 | 223,378 |
27 Feb 2024 | 27.50 | 27.53 | 26.65 | 27.13 | 26.98 | 96,803 |
26 Feb 2024 | 26.90 | 27.50 | 26.80 | 27.46 | 27.31 | 113,749 |
25 Feb 2024 | 26.82 | 27.50 | 26.82 | 27.02 | 26.87 | 207,120 |
22 Feb 2024 | 27.21 | 27.81 | 26.65 | 26.82 | 26.67 | 171,944 |
21 Feb 2024 | 27.71 | 27.71 | 27.02 | 27.16 | 27.01 | 195,507 |
20 Feb 2024 | 27.21 | 28.20 | 27.08 | 27.23 | 27.08 | 391,805 |
19 Feb 2024 | 26.14 | 27.26 | 26.12 | 27.26 | 27.11 | 222,739 |
18 Feb 2024 | 25.99 | 26.35 | 25.86 | 26.14 | 25.99 | 223,506 |
15 Feb 2024 | 26.31 | 26.68 | 26.01 | 26.29 | 26.14 | 317,863 |
14 Feb 2024 | 24.99 | 26.18 | 24.99 | 25.91 | 25.76 | 345,224 |
13 Feb 2024 | 24.60 | 24.92 | 24.38 | 24.92 | 24.78 | 908,854 |
12 Feb 2024 | 25.80 | 25.80 | 23.72 | 25.00 | 24.86 | 2,414,684 |
11 Feb 2024 | 26.64 | 27.69 | 26.57 | 27.32 | 27.17 | 249,346 |
08 Feb 2024 | 27.42 | 27.42 | 26.95 | 27.17 | 27.02 | 127,289 |
07 Feb 2024 | 27.14 | 27.14 | 26.81 | 27.01 | 26.86 | 97,807 |
06 Feb 2024 | 27.01 | 27.42 | 26.74 | 26.96 | 26.81 | 155,752 |
05 Feb 2024 | 26.20 | 26.52 | 25.83 | 26.50 | 26.35 | 164,361 |
04 Feb 2024 | 26.79 | 26.79 | 26.14 | 26.30 | 26.15 | 233,940 |
01 Feb 2024 | 26.60 | 27.05 | 26.41 | 26.91 | 26.76 | 228,375 |
31 Jan 2024 | 27.71 | 27.77 | 26.60 | 26.60 | 26.45 | 326,236 |
30 Jan 2024 | 27.27 | 27.45 | 26.58 | 27.34 | 27.19 | 303,659 |
29 Jan 2024 | 27.45 | 27.64 | 27.16 | 27.24 | 27.09 | 275,870 |
28 Jan 2024 | 27.19 | 27.23 | 26.74 | 27.21 | 27.06 | 105,696 |
24 Jan 2024 | 26.62 | 26.74 | 25.73 | 26.65 | 26.50 | 138,271 |
23 Jan 2024 | 27.05 | 27.05 | 26.28 | 26.40 | 26.25 | 128,237 |
22 Jan 2024 | 27.13 | 27.24 | 26.87 | 27.05 | 26.90 | 100,538 |
21 Jan 2024 | 26.90 | 27.13 | 26.40 | 27.07 | 26.92 | 111,082 |
18 Jan 2024 | 26.35 | 26.75 | 26.35 | 26.56 | 26.41 | 117,007 |
17 Jan 2024 | 25.84 | 26.25 | 25.60 | 26.14 | 25.99 | 166,282 |
16 Jan 2024 | 26.24 | 26.50 | 25.82 | 26.05 | 25.90 | 210,522 |
15 Jan 2024 | 26.51 | 26.60 | 26.20 | 26.24 | 26.09 | 58,230 |
14 Jan 2024 | 26.95 | 27.06 | 26.65 | 26.96 | 26.81 | 17,732 |
11 Jan 2024 | 26.71 | 26.74 | 26.47 | 26.59 | 26.44 | 155,780 |
10 Jan 2024 | 26.90 | 27.14 | 26.77 | 26.99 | 26.84 | 70,084 |
09 Jan 2024 | 26.31 | 26.68 | 26.11 | 26.61 | 26.46 | 160,485 |
08 Jan 2024 | 26.20 | 26.47 | 26.10 | 26.30 | 26.15 | 107,923 |
07 Jan 2024 | 25.47 | 25.77 | 25.27 | 25.72 | 25.58 | 119,708 |
04 Jan 2024 | 25.78 | 25.84 | 25.38 | 25.47 | 25.33 | 94,718 |
03 Jan 2024 | 26.20 | 26.20 | 25.65 | 25.70 | 25.56 | 135,313 |
02 Jan 2024 | 26.59 | 26.72 | 26.15 | 26.30 | 26.15 | 132,449 |
01 Jan 2024 | 27.18 | 27.28 | 26.86 | 26.97 | 26.82 | 109,510 |
28 Dec 2023 | 27.32 | 27.41 | 27.05 | 27.23 | 27.08 | 77,728 |
27 Dec 2023 | 26.93 | 27.29 | 26.73 | 27.29 | 27.14 | 131,055 |
26 Dec 2023 | 26.80 | 27.00 | 26.67 | 26.78 | 26.63 | 104,269 |
21 Dec 2023 | 26.48 | 26.64 | 26.27 | 26.48 | 26.33 | 171,657 |
20 Dec 2023 | 26.77 | 26.77 | 26.00 | 26.41 | 26.26 | 238,635 |
19 Dec 2023 | 26.95 | 27.05 | 26.77 | 26.81 | 26.66 | 260,080 |
18 Dec 2023 | 26.59 | 26.79 | 26.24 | 26.68 | 26.53 | 185,173 |
17 Dec 2023 | 26.30 | 27.07 | 26.13 | 26.57 | 26.42 | 292,846 |
14 Dec 2023 | 26.33 | 26.80 | 26.12 | 26.37 | 26.22 | 493,431 |
13 Dec 2023 | 25.48 | 26.29 | 24.75 | 26.07 | 25.92 | 489,396 |
12 Dec 2023 | 24.68 | 25.25 | 24.68 | 25.15 | 25.01 | 250,027 |
11 Dec 2023 | 24.95 | 25.27 | 24.84 | 25.16 | 25.02 | 180,025 |
10 Dec 2023 | 24.73 | 25.06 | 24.62 | 24.87 | 24.73 | 104,698 |
07 Dec 2023 | 24.41 | 24.81 | 24.41 | 24.73 | 24.59 | 109,309 |
06 Dec 2023 | 24.10 | 24.74 | 24.07 | 24.56 | 24.42 | 508,710 |
05 Dec 2023 | 24.04 | 24.42 | 23.85 | 24.21 | 24.07 | 383,157 |
04 Dec 2023 | 24.19 | 24.32 | 23.67 | 23.98 | 23.85 | 101,939 |
03 Dec 2023 | 24.26 | 24.66 | 24.06 | 24.19 | 24.05 | 320,349 |
30 Nov 2023 | 23.71 | 24.08 | 23.09 | 23.78 | 23.65 | 340,104 |
29 Nov 2023 | 24.06 | 24.21 | 23.76 | 23.76 | 23.63 | 382,675 |
28 Nov 2023 | 23.23 | 24.19 | 23.22 | 23.85 | 23.72 | 153,486 |
27 Nov 2023 | 23.17 | 23.46 | 23.13 | 23.37 | 23.24 | 132,705 |
26 Nov 2023 | 23.51 | 23.74 | 23.04 | 23.17 | 23.04 | 106,303 |
23 Nov 2023 | 23.60 | 23.60 | 23.25 | 23.28 | 23.15 | 103,634 |
22 Nov 2023 | 23.90 | 23.97 | 23.52 | 23.52 | 23.39 | 114,488 |
21 Nov 2023 | 24.37 | 24.37 | 23.89 | 23.98 | 23.85 | 111,269 |
20 Nov 2023 | 24.34 | 24.54 | 23.89 | 24.17 | 24.03 | 176,985 |
19 Nov 2023 | 23.85 | 24.35 | 23.81 | 24.26 | 24.12 | 243,520 |
16 Nov 2023 | 23.97 | 24.03 | 23.75 | 23.81 | 23.68 | 69,430 |
15 Nov 2023 | 24.30 | 24.35 | 23.75 | 23.92 | 23.79 | 113,758 |
14 Nov 2023 | 24.20 | 24.27 | 23.76 | 24.20 | 24.06 | 155,555 |
13 Nov 2023 | 23.75 | 23.78 | 23.50 | 23.50 | 23.37 | 221,039 |
12 Nov 2023 | 23.77 | 23.77 | 23.44 | 23.57 | 23.44 | 199,198 |
09 Nov 2023 | 22.90 | 23.89 | 22.90 | 23.68 | 23.55 | 462,285 |
08 Nov 2023 | 23.24 | 23.48 | 22.89 | 22.93 | 22.80 | 420,284 |
07 Nov 2023 | 22.73 | 23.26 | 22.72 | 23.13 | 23.00 | 350,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |