Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 27.71 | 28.04 | 27.69 | 27.71 | 27.71 | 60,196 |
23 Apr 2024 | 27.22 | 27.64 | 27.16 | 27.64 | 27.64 | 42,252 |
22 Apr 2024 | 26.67 | 26.92 | 26.55 | 26.91 | 26.91 | 33,962 |
19 Apr 2024 | 26.76 | 26.76 | 25.89 | 26.23 | 26.23 | 54,310 |
18 Apr 2024 | 26.51 | 26.94 | 26.50 | 26.92 | 26.92 | 52,872 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 27.16 | 27.35 | 26.45 | 26.54 | 26.54 | 61,197 |
15 Apr 2024 | 27.42 | 27.66 | 27.34 | 27.43 | 27.43 | 39,201 |
12 Apr 2024 | 27.66 | 27.88 | 27.61 | 27.70 | 27.70 | 149,706 |
11 Apr 2024 | 27.57 | 27.61 | 27.24 | 27.44 | 27.44 | 40,196 |
10 Apr 2024 | 28.10 | 28.32 | 27.96 | 28.01 | 28.01 | 1,129,565 |
09 Apr 2024 | 27.67 | 27.96 | 27.67 | 27.96 | 27.96 | 28,335 |
08 Apr 2024 | 27.83 | 27.88 | 27.33 | 27.47 | 27.47 | 30,246 |
05 Apr 2024 | 27.78 | 27.78 | 27.35 | 27.66 | 27.66 | 63,875 |
04 Apr 2024 | 28.28 | 28.28 | 27.83 | 27.94 | 27.94 | 545,097 |
03 Apr 2024 | 28.00 | 28.15 | 27.79 | 28.04 | 28.04 | 81,890 |
02 Apr 2024 | 27.98 | 28.23 | 27.85 | 27.89 | 27.89 | 57,820 |
28 Mar 2024 | 28.10 | 28.17 | 27.98 | 28.12 | 28.12 | 171,495 |
27 Mar 2024 | 28.08 | 28.08 | 27.72 | 27.72 | 27.72 | 15,948 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 27.86 | 28.08 | 27.61 | 27.92 | 27.84 | 20,882 |
25 Mar 2024 | 27.97 | 28.26 | 27.83 | 28.03 | 27.95 | 125,264 |
22 Mar 2024 | 27.84 | 27.84 | 27.55 | 27.64 | 27.56 | 35,636 |
21 Mar 2024 | 27.95 | 27.99 | 27.65 | 27.92 | 27.84 | 46,427 |
20 Mar 2024 | 28.14 | 28.14 | 27.65 | 27.67 | 27.59 | 42,430 |
19 Mar 2024 | 27.95 | 28.07 | 27.66 | 28.07 | 27.99 | 29,251 |
18 Mar 2024 | 27.97 | 28.17 | 27.94 | 27.94 | 27.86 | 26,961 |
15 Mar 2024 | 27.97 | 28.00 | 27.52 | 27.85 | 27.77 | 92,909 |
14 Mar 2024 | 28.14 | 28.61 | 27.95 | 28.39 | 28.31 | 788,217 |
13 Mar 2024 | 28.20 | 28.31 | 28.04 | 28.23 | 28.15 | 128,829 |
12 Mar 2024 | 27.96 | 28.14 | 27.95 | 28.08 | 28.00 | 213,642 |
11 Mar 2024 | 28.42 | 28.48 | 27.84 | 27.97 | 27.89 | 35,939 |
08 Mar 2024 | 28.44 | 28.74 | 28.36 | 28.50 | 28.41 | 148,317 |
07 Mar 2024 | 28.14 | 28.41 | 27.91 | 27.97 | 27.89 | 67,548 |
06 Mar 2024 | 28.46 | 28.49 | 27.82 | 28.04 | 27.96 | 113,881 |
05 Mar 2024 | 27.43 | 28.17 | 27.41 | 28.14 | 28.06 | 58,261 |
04 Mar 2024 | 27.35 | 28.05 | 27.33 | 27.64 | 27.56 | 126,558 |
01 Mar 2024 | 27.05 | 27.56 | 27.01 | 27.16 | 27.08 | 67,375 |
29 Feb 2024 | 26.89 | 27.36 | 26.79 | 27.00 | 26.92 | 376,267 |
28 Feb 2024 | 28.61 | 29.16 | 27.18 | 27.29 | 27.21 | 257,142 |
27 Feb 2024 | 25.85 | 28.93 | 25.85 | 28.72 | 28.64 | 62,398 |
26 Feb 2024 | 24.17 | 24.36 | 24.06 | 24.15 | 24.08 | 31,083 |
23 Feb 2024 | 23.92 | 24.09 | 23.80 | 24.07 | 24.00 | 40,230 |
22 Feb 2024 | 23.76 | 23.94 | 23.70 | 23.85 | 23.79 | 25,493 |
21 Feb 2024 | 23.77 | 23.97 | 23.63 | 23.70 | 23.63 | 39,668 |
20 Feb 2024 | 23.22 | 23.85 | 23.14 | 23.81 | 23.74 | 29,086 |
19 Feb 2024 | 23.08 | 23.33 | 22.93 | 23.26 | 23.20 | 18,484 |
16 Feb 2024 | 23.50 | 23.53 | 23.07 | 23.15 | 23.08 | 41,757 |
15 Feb 2024 | 23.30 | 23.66 | 23.30 | 23.32 | 23.25 | 38,324 |
14 Feb 2024 | 22.55 | 23.12 | 22.53 | 23.08 | 23.01 | 60,733 |
13 Feb 2024 | 22.76 | 23.00 | 22.70 | 22.90 | 22.83 | 60,284 |
12 Feb 2024 | 22.98 | 23.14 | 22.89 | 23.06 | 22.99 | 16,497 |
09 Feb 2024 | 22.62 | 22.81 | 22.62 | 22.79 | 22.72 | 23,943 |
08 Feb 2024 | 22.52 | 22.64 | 22.40 | 22.57 | 22.51 | 61,884 |
07 Feb 2024 | 22.45 | 22.49 | 22.17 | 22.26 | 22.20 | 73,413 |
06 Feb 2024 | 22.14 | 22.27 | 21.95 | 22.22 | 22.16 | 82,121 |
05 Feb 2024 | 22.11 | 22.24 | 22.08 | 22.14 | 22.08 | 16,723 |
02 Feb 2024 | 22.23 | 22.44 | 22.11 | 22.38 | 22.32 | 42,010 |
01 Feb 2024 | 22.53 | 22.53 | 22.04 | 22.13 | 22.07 | 47,200 |
31 Jan 2024 | 22.40 | 22.90 | 22.30 | 22.78 | 22.71 | 52,738 |
30 Jan 2024 | 22.60 | 22.83 | 22.36 | 22.37 | 22.31 | 33,532 |
29 Jan 2024 | 22.51 | 22.67 | 22.36 | 22.46 | 22.40 | 49,405 |
25 Jan 2024 | 22.17 | 22.51 | 22.15 | 22.41 | 22.35 | 23,700 |
24 Jan 2024 | 22.41 | 22.42 | 21.79 | 22.30 | 22.24 | 41,586 |
23 Jan 2024 | 22.39 | 22.71 | 22.39 | 22.39 | 22.33 | 39,706 |
22 Jan 2024 | 22.16 | 22.37 | 21.99 | 22.35 | 22.29 | 38,385 |
19 Jan 2024 | 22.00 | 22.23 | 21.99 | 22.05 | 21.99 | 25,131 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 21.71 | 21.84 | 21.56 | 21.65 | 21.58 | 25,146 |
16 Jan 2024 | 21.84 | 22.04 | 21.55 | 21.76 | 21.70 | 30,048 |
15 Jan 2024 | 21.99 | 22.22 | 21.99 | 22.18 | 22.12 | 22,569 |
12 Jan 2024 | 22.02 | 22.40 | 22.02 | 22.18 | 22.12 | 21,897 |
11 Jan 2024 | 22.27 | 22.36 | 22.20 | 22.26 | 22.20 | 20,908 |
10 Jan 2024 | 21.98 | 22.22 | 21.95 | 22.02 | 21.96 | 36,984 |
09 Jan 2024 | 21.91 | 22.11 | 21.84 | 22.06 | 22.00 | 35,879 |
08 Jan 2024 | 21.79 | 21.87 | 21.59 | 21.63 | 21.57 | 32,938 |
05 Jan 2024 | 22.02 | 22.06 | 21.78 | 21.84 | 21.78 | 19,045 |
04 Jan 2024 | 21.97 | 22.03 | 21.90 | 22.00 | 21.94 | 23,299 |
03 Jan 2024 | 22.24 | 22.27 | 22.03 | 22.11 | 22.05 | 24,340 |
02 Jan 2024 | 22.47 | 22.60 | 22.40 | 22.48 | 22.42 | 22,855 |
29 Dec 2023 | 22.18 | 22.40 | 22.18 | 22.34 | 22.28 | 31,669 |
28 Dec 2023 | 22.25 | 22.27 | 22.10 | 22.24 | 22.17 | 27,586 |
27 Dec 2023 | 22.29 | 22.37 | 22.00 | 22.13 | 22.07 | 14,301 |
22 Dec 2023 | 21.71 | 22.07 | 21.61 | 22.00 | 21.94 | 26,140 |
21 Dec 2023 | 21.81 | 22.05 | 21.71 | 21.76 | 21.70 | 54,988 |
20 Dec 2023 | 22.40 | 22.56 | 21.98 | 22.05 | 21.99 | 145,532 |
19 Dec 2023 | 21.77 | 22.11 | 21.73 | 22.08 | 22.02 | 122,397 |
18 Dec 2023 | 21.61 | 21.86 | 21.56 | 21.65 | 21.59 | 35,908 |
15 Dec 2023 | 21.67 | 21.92 | 21.32 | 21.75 | 21.69 | 159,994 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 20.37 | 20.67 | 20.31 | 20.61 | 20.55 | 43,245 |
12 Dec 2023 | 20.02 | 20.51 | 20.01 | 20.39 | 20.33 | 79,020 |
11 Dec 2023 | 20.04 | 20.35 | 20.04 | 20.14 | 20.08 | 73,396 |
08 Dec 2023 | 19.66 | 20.05 | 19.66 | 20.03 | 19.97 | 26,912 |
07 Dec 2023 | 19.96 | 20.25 | 19.86 | 19.89 | 19.83 | 63,077 |
06 Dec 2023 | 19.66 | 19.95 | 19.59 | 19.89 | 19.83 | 192,988 |
05 Dec 2023 | 19.61 | 19.66 | 19.34 | 19.55 | 19.49 | 37,611 |
04 Dec 2023 | 19.68 | 19.75 | 19.57 | 19.69 | 19.63 | 101,399 |
01 Dec 2023 | 19.15 | 19.42 | 19.10 | 19.42 | 19.36 | 70,625 |
30 Nov 2023 | 19.11 | 19.34 | 18.94 | 19.34 | 19.28 | 144,708 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |