Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.03 | 27.63 | 27.03 | 27.27 | 27.27 | 4,998 |
02 May 2024 | 26.61 | 27.03 | 26.50 | 26.89 | 26.89 | 4,053 |
01 May 2024 | 26.62 | 26.65 | 26.34 | 26.44 | 26.44 | 8,962 |
30 Apr 2024 | 27.20 | 27.20 | 26.80 | 26.81 | 26.81 | 4,727 |
29 Apr 2024 | 27.75 | 27.80 | 27.17 | 27.17 | 27.17 | 4,181 |
26 Apr 2024 | 27.82 | 27.86 | 27.35 | 27.59 | 27.59 | 5,095 |
25 Apr 2024 | 27.10 | 28.29 | 27.01 | 27.85 | 27.85 | 6,571 |
24 Apr 2024 | 27.18 | 27.23 | 26.88 | 27.08 | 27.08 | 4,567 |
23 Apr 2024 | 27.06 | 27.75 | 26.82 | 27.10 | 27.10 | 4,042 |
22 Apr 2024 | 26.90 | 27.10 | 26.83 | 27.08 | 27.08 | 1,980 |
19 Apr 2024 | 26.78 | 27.37 | 26.78 | 27.36 | 27.36 | 5,233 |
18 Apr 2024 | 27.21 | 27.45 | 27.06 | 27.23 | 27.23 | 9,686 |
17 Apr 2024 | 27.32 | 27.53 | 27.14 | 27.43 | 27.43 | 3,911 |
16 Apr 2024 | 27.61 | 27.86 | 27.54 | 27.81 | 27.81 | 3,982 |
15 Apr 2024 | 28.27 | 28.40 | 27.72 | 27.92 | 27.92 | 6,766 |
12 Apr 2024 | 28.62 | 28.86 | 28.34 | 28.43 | 28.43 | 4,764 |
11 Apr 2024 | 28.06 | 28.57 | 27.90 | 28.15 | 28.15 | 5,753 |
10 Apr 2024 | 27.81 | 27.90 | 27.25 | 27.86 | 27.86 | 3,533 |
09 Apr 2024 | 28.04 | 28.04 | 27.72 | 27.72 | 27.72 | 5,711 |
08 Apr 2024 | 28.13 | 28.14 | 27.71 | 27.97 | 27.97 | 8,286 |
05 Apr 2024 | 27.95 | 28.18 | 27.85 | 28.15 | 28.15 | 2,593 |
04 Apr 2024 | 28.00 | 28.11 | 27.94 | 28.03 | 28.03 | 3,005 |
03 Apr 2024 | 27.45 | 27.94 | 27.45 | 27.92 | 27.92 | 366,881 |
02 Apr 2024 | 26.82 | 27.66 | 26.82 | 27.58 | 27.58 | 7,910 |
28 Mar 2024 | 27.03 | 27.15 | 26.97 | 27.05 | 27.05 | 5,649 |
27 Mar 2024 | 26.59 | 26.87 | 26.47 | 26.85 | 26.85 | 2,816 |
26 Mar 2024 | 27.02 | 27.03 | 26.69 | 26.69 | 26.69 | 3,415 |
25 Mar 2024 | 26.81 | 27.33 | 26.81 | 27.19 | 27.19 | 1,938 |
22 Mar 2024 | 26.72 | 26.81 | 26.59 | 26.70 | 26.70 | 2,217 |
21 Mar 2024 | 27.20 | 27.20 | 26.64 | 26.75 | 26.75 | 1,514 |
20 Mar 2024 | 26.37 | 26.77 | 26.32 | 26.76 | 26.76 | 10,044 |
19 Mar 2024 | 26.37 | 26.60 | 26.34 | 26.45 | 26.45 | 14,655 |
18 Mar 2024 | 26.60 | 26.67 | 26.37 | 26.62 | 26.62 | 18,890 |
15 Mar 2024 | 26.35 | 26.48 | 26.16 | 26.16 | 26.16 | 693 |
14 Mar 2024 | 26.35 | 26.35 | 26.06 | 26.20 | 26.20 | 5,042 |
13 Mar 2024 | 25.96 | 26.28 | 25.96 | 26.24 | 26.24 | 2,395 |
12 Mar 2024 | 25.85 | 25.95 | 25.65 | 25.73 | 25.73 | 36,722 |
11 Mar 2024 | 25.81 | 25.86 | 25.54 | 25.85 | 25.85 | 12,695 |
08 Mar 2024 | 26.11 | 26.33 | 26.00 | 26.00 | 26.00 | 5,582 |
07 Mar 2024 | 25.70 | 25.94 | 25.70 | 25.87 | 25.87 | 18,857 |
06 Mar 2024 | 25.94 | 26.04 | 25.78 | 25.78 | 25.78 | 3,652 |
05 Mar 2024 | 24.81 | 25.61 | 24.81 | 25.45 | 25.45 | 20,305 |
04 Mar 2024 | 25.12 | 25.13 | 24.91 | 25.00 | 25.00 | 2,280 |
01 Mar 2024 | 25.15 | 25.24 | 24.92 | 25.12 | 25.12 | 28,417 |
29 Feb 2024 | 24.67 | 24.85 | 24.51 | 24.59 | 24.59 | 20,547 |
28 Feb 2024 | 24.61 | 25.19 | 24.57 | 24.84 | 24.84 | 1,536 |
27 Feb 2024 | 24.73 | 25.03 | 24.69 | 24.92 | 24.92 | 27,120 |
26 Feb 2024 | 24.88 | 25.01 | 24.74 | 24.74 | 24.74 | 21,866 |
23 Feb 2024 | 25.04 | 25.32 | 24.86 | 25.29 | 25.29 | 8,644 |
22 Feb 2024 | 25.67 | 25.70 | 25.41 | 25.61 | 25.61 | 43,356 |
21 Feb 2024 | 24.94 | 25.43 | 24.94 | 25.43 | 25.43 | 16,001 |
20 Feb 2024 | 25.26 | 25.34 | 24.97 | 24.99 | 24.99 | 3,150 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 25.24 | 25.46 | 25.14 | 25.42 | 25.42 | 789,835 |
15 Feb 2024 | 24.73 | 25.17 | 24.44 | 25.12 | 25.12 | 22,261 |
14 Feb 2024 | 24.94 | 25.13 | 24.71 | 24.71 | 24.71 | 15,759 |
14 Feb 2024 | 0.7545 Dividend | |||||
13 Feb 2024 | 26.05 | 26.14 | 25.44 | 25.71 | 24.96 | 8,157 |
12 Feb 2024 | 26.41 | 26.65 | 26.34 | 26.39 | 25.61 | 14,637 |
09 Feb 2024 | 26.02 | 26.54 | 26.02 | 26.27 | 25.50 | 84,796 |
08 Feb 2024 | 27.20 | 27.20 | 26.11 | 26.25 | 25.48 | 21,376 |
07 Feb 2024 | 27.61 | 27.61 | 26.89 | 27.00 | 26.21 | 23,187 |
06 Feb 2024 | 28.74 | 29.43 | 28.71 | 29.31 | 28.45 | 2,287 |
05 Feb 2024 | 28.30 | 28.59 | 28.17 | 28.53 | 27.69 | 4,425 |
02 Feb 2024 | 28.41 | 28.47 | 28.20 | 28.40 | 27.57 | 3,331 |
01 Feb 2024 | 29.04 | 29.23 | 28.96 | 29.23 | 28.37 | 1,291 |
31 Jan 2024 | 29.41 | 29.41 | 28.75 | 28.77 | 27.92 | 4,711 |
30 Jan 2024 | 28.85 | 29.35 | 28.77 | 29.33 | 28.47 | 16,079 |
29 Jan 2024 | 29.15 | 29.15 | 28.78 | 28.86 | 28.02 | 16,697 |
26 Jan 2024 | 28.79 | 29.13 | 28.79 | 29.02 | 28.17 | 28,914 |
25 Jan 2024 | 28.74 | 28.74 | 28.49 | 28.70 | 27.86 | 26,256 |
24 Jan 2024 | 28.44 | 28.53 | 28.32 | 28.40 | 27.57 | 4,665 |
23 Jan 2024 | 27.96 | 28.26 | 27.87 | 28.17 | 27.34 | 3,673 |
22 Jan 2024 | 27.68 | 28.08 | 27.60 | 28.08 | 27.26 | 2,938 |
19 Jan 2024 | 28.38 | 28.42 | 28.15 | 28.21 | 27.38 | 2,678 |
18 Jan 2024 | 28.70 | 28.70 | 28.25 | 28.39 | 27.56 | 14,903 |
17 Jan 2024 | 28.66 | 28.74 | 28.42 | 28.57 | 27.73 | 42,606 |
16 Jan 2024 | 30.01 | 30.01 | 28.91 | 28.91 | 28.06 | 11,884 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 30.58 | 30.68 | 30.39 | 30.48 | 29.58 | 5,495 |
11 Jan 2024 | 30.21 | 30.35 | 29.97 | 30.11 | 29.23 | 10,330 |
10 Jan 2024 | 30.43 | 30.47 | 29.90 | 30.03 | 29.15 | 6,871 |
09 Jan 2024 | 31.01 | 31.14 | 30.55 | 30.71 | 29.81 | 15,164 |
08 Jan 2024 | 31.00 | 31.07 | 30.65 | 30.91 | 30.00 | 13,258 |
05 Jan 2024 | 32.11 | 32.61 | 32.11 | 32.24 | 31.29 | 31,551 |
04 Jan 2024 | 32.71 | 32.71 | 32.16 | 32.16 | 31.22 | 35,695 |
03 Jan 2024 | 31.17 | 32.02 | 31.17 | 31.94 | 31.00 | 1,777 |
02 Jan 2024 | 31.61 | 31.79 | 31.46 | 31.56 | 30.63 | 5,332 |
29 Dec 2023 | 31.86 | 31.88 | 31.65 | 31.70 | 30.77 | 680 |
28 Dec 2023 | 31.89 | 31.99 | 31.64 | 31.64 | 30.71 | 1,175 |
27 Dec 2023 | 32.35 | 32.35 | 32.33 | 32.35 | 31.40 | 145 |
22 Dec 2023 | 31.68 | 32.00 | 31.68 | 31.90 | 30.96 | 516 |
21 Dec 2023 | 31.29 | 31.64 | 31.29 | 31.43 | 30.51 | 7,688 |
20 Dec 2023 | 31.80 | 31.95 | 31.49 | 31.50 | 30.58 | 3,783 |
19 Dec 2023 | 31.66 | 31.67 | 31.40 | 31.54 | 30.61 | 4,460 |
18 Dec 2023 | 31.96 | 31.96 | 31.64 | 31.68 | 30.75 | 1,901 |
15 Dec 2023 | 31.16 | 31.75 | 30.69 | 30.94 | 30.03 | 17,148 |
14 Dec 2023 | 31.59 | 31.70 | 31.50 | 31.56 | 30.63 | 1,355 |
13 Dec 2023 | 29.81 | 30.50 | 29.75 | 30.47 | 29.58 | 761 |
12 Dec 2023 | 29.90 | 30.14 | 29.85 | 30.04 | 29.16 | 8,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |