Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 25.14 | 25.14 | 25.14 | 25.14 | 46,800 |
29 Apr 2024 | 25.20 | 25.60 | 25.10 | 25.56 | 25.56 | 1,900 |
26 Apr 2024 | 24.61 | 25.30 | 24.62 | 25.06 | 25.06 | 24,860 |
25 Apr 2024 | 24.77 | 24.86 | 24.26 | 24.43 | 24.43 | 19,264 |
24 Apr 2024 | 25.41 | 25.31 | 24.66 | 24.72 | 24.72 | 16,219 |
23 Apr 2024 | 25.01 | 25.30 | 24.84 | 25.20 | 25.20 | 15,230 |
22 Apr 2024 | 25.22 | 25.60 | 24.66 | 24.73 | 24.73 | 26,959 |
19 Apr 2024 | 23.72 | 24.38 | 23.90 | 24.27 | 24.27 | 16,834 |
18 Apr 2024 | 24.21 | 24.36 | 24.00 | 24.20 | 24.20 | 189,004 |
17 Apr 2024 | 23.28 | 24.04 | 23.28 | 23.95 | 23.95 | 32,778 |
16 Apr 2024 | 23.89 | 24.18 | 23.36 | 23.39 | 23.39 | 47,363 |
15 Apr 2024 | 24.23 | 24.18 | 23.20 | 23.92 | 23.92 | 33,476 |
12 Apr 2024 | 24.61 | 24.76 | 24.24 | 24.38 | 24.38 | 24,187 |
11 Apr 2024 | 24.31 | 24.70 | 24.12 | 24.27 | 24.27 | 19,775 |
10 Apr 2024 | 25.01 | 25.96 | 24.20 | 24.52 | 24.52 | 68,223 |
09 Apr 2024 | 24.96 | 25.14 | 24.54 | 24.85 | 24.85 | 25,161 |
08 Apr 2024 | 24.40 | 24.92 | 24.36 | 24.76 | 24.76 | 38,172 |
05 Apr 2024 | 24.52 | 24.94 | 24.00 | 24.29 | 24.29 | 34,301 |
04 Apr 2024 | 24.40 | 25.04 | 24.36 | 24.85 | 24.85 | 42,000 |
03 Apr 2024 | 24.50 | 24.38 | 24.10 | 24.34 | 24.34 | 38,582 |
02 Apr 2024 | 25.09 | 25.08 | 24.28 | 24.39 | 24.39 | 33,410 |
28 Mar 2024 | 25.20 | 25.20 | 24.72 | 24.97 | 24.97 | 31,832 |
27 Mar 2024 | 24.61 | 25.08 | 24.42 | 24.88 | 24.88 | 31,912 |
26 Mar 2024 | 24.90 | 24.94 | 23.64 | 24.54 | 24.54 | 17,391 |
25 Mar 2024 | 24.90 | 24.90 | 24.16 | 24.78 | 24.78 | 38,962 |
22 Mar 2024 | 25.30 | 25.56 | 24.80 | 24.86 | 24.86 | 22,069 |
21 Mar 2024 | 25.20 | 25.70 | 25.22 | 25.28 | 25.28 | 52,476 |
20 Mar 2024 | 24.96 | 25.28 | 24.66 | 25.22 | 25.22 | 45,865 |
19 Mar 2024 | 24.52 | 24.92 | 24.34 | 24.87 | 24.87 | 33,541 |
18 Mar 2024 | 24.92 | 25.16 | 24.58 | 24.64 | 24.64 | 41,399 |
15 Mar 2024 | 25.32 | 25.62 | 24.90 | 24.95 | 24.95 | 573,126 |
14 Mar 2024 | 25.24 | 25.56 | 24.94 | 25.21 | 25.21 | 55,294 |
13 Mar 2024 | 25.70 | 25.96 | 25.28 | 25.25 | 25.25 | 36,055 |
12 Mar 2024 | 26.29 | 26.40 | 25.60 | 25.66 | 25.66 | 68,692 |
11 Mar 2024 | 26.48 | 26.72 | 26.12 | 26.19 | 26.19 | 14,091 |
08 Mar 2024 | 25.91 | 26.46 | 25.54 | 26.37 | 26.37 | 64,644 |
07 Mar 2024 | 25.36 | 25.98 | 25.10 | 25.68 | 25.68 | 30,088 |
06 Mar 2024 | 25.13 | 25.70 | 25.20 | 25.39 | 25.39 | 36,048 |
05 Mar 2024 | 25.01 | 25.24 | 24.54 | 25.05 | 25.05 | 23,824 |
04 Mar 2024 | 25.49 | 25.56 | 24.54 | 24.89 | 24.89 | 140,787 |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 28.00 | 28.18 | 27.48 | 27.93 | 25.51 | 325,864 |
29 Feb 2024 | 27.93 | 28.06 | 27.44 | 27.78 | 25.37 | 24,060 |
28 Feb 2024 | 28.94 | 29.20 | 26.92 | 27.85 | 25.44 | 364,594 |
27 Feb 2024 | 29.01 | 29.28 | 28.70 | 28.84 | 26.34 | 53,296 |
26 Feb 2024 | 28.69 | 29.04 | 28.68 | 28.85 | 26.35 | 328,657 |
23 Feb 2024 | 29.32 | 29.16 | 28.60 | 29.07 | 26.55 | 37,231 |
22 Feb 2024 | 29.03 | 29.60 | 28.72 | 29.29 | 26.75 | 262,088 |
21 Feb 2024 | 29.34 | 29.26 | 28.62 | 29.02 | 26.51 | 70,620 |
20 Feb 2024 | 30.04 | 30.66 | 28.43 | 29.06 | 26.54 | 231,780 |
19 Feb 2024 | 31.43 | 31.96 | 30.12 | 30.40 | 27.77 | 50,675 |
16 Feb 2024 | 31.01 | 31.26 | 30.66 | 30.69 | 28.03 | 9,332 |
15 Feb 2024 | 30.46 | 31.32 | 30.10 | 30.84 | 28.17 | 18,558 |
14 Feb 2024 | 30.21 | 30.38 | 29.90 | 30.26 | 27.64 | 8,799 |
13 Feb 2024 | 30.58 | 30.86 | 30.12 | 30.28 | 27.66 | 11,791 |
12 Feb 2024 | 30.46 | 30.82 | 30.46 | 30.60 | 27.95 | 16,563 |
09 Feb 2024 | 30.69 | 31.02 | 30.15 | 30.32 | 27.69 | 145,581 |
08 Feb 2024 | 30.46 | 30.86 | 30.60 | 30.62 | 27.97 | 6,262 |
07 Feb 2024 | 30.63 | 31.18 | 30.42 | 30.49 | 27.85 | 34,570 |
06 Feb 2024 | 30.29 | 30.82 | 30.12 | 30.59 | 27.94 | 65,705 |
05 Feb 2024 | 30.61 | 30.98 | 30.22 | 30.26 | 27.64 | 10,569 |
02 Feb 2024 | 30.92 | 31.39 | 30.60 | 30.58 | 27.93 | 241,906 |
01 Feb 2024 | 31.49 | 31.76 | 30.68 | 30.73 | 28.07 | 29,543 |
31 Jan 2024 | 31.97 | 32.20 | 31.50 | 31.69 | 28.94 | 76,293 |
30 Jan 2024 | 32.61 | 32.82 | 32.00 | 32.14 | 29.36 | 28,789 |
29 Jan 2024 | 33.24 | 33.30 | 32.38 | 32.49 | 29.67 | 36,394 |
26 Jan 2024 | 33.15 | 33.18 | 32.54 | 33.12 | 30.25 | 11,008 |
25 Jan 2024 | 32.96 | 33.26 | 32.68 | 33.05 | 30.19 | 7,564 |
24 Jan 2024 | 32.50 | 33.10 | 32.36 | 33.01 | 30.15 | 23,120 |
23 Jan 2024 | 32.52 | 32.84 | 32.22 | 32.23 | 29.44 | 60,051 |
22 Jan 2024 | 32.52 | 33.38 | 32.40 | 32.49 | 29.67 | 160,013 |
19 Jan 2024 | 32.48 | 33.24 | 32.36 | 32.63 | 29.80 | 23,345 |
18 Jan 2024 | 33.22 | 33.92 | 32.16 | 32.67 | 29.84 | 32,164 |
17 Jan 2024 | 34.50 | 35.88 | 33.20 | 33.85 | 30.92 | 57,982 |
16 Jan 2024 | 34.92 | 35.02 | 34.24 | 34.35 | 31.37 | 35,104 |
15 Jan 2024 | 35.20 | 35.44 | 34.56 | 34.72 | 31.71 | 17,811 |
12 Jan 2024 | 34.50 | 35.46 | 34.50 | 34.75 | 31.74 | 25,069 |
11 Jan 2024 | 34.02 | 34.78 | 33.78 | 34.19 | 31.23 | 12,131 |
10 Jan 2024 | 34.50 | 34.62 | 33.88 | 34.21 | 31.25 | 18,777 |
09 Jan 2024 | 35.85 | 35.22 | 34.56 | 34.72 | 31.71 | 8,887 |
08 Jan 2024 | 34.69 | 35.00 | 34.07 | 34.92 | 31.89 | 20,479 |
05 Jan 2024 | 35.13 | 35.20 | 34.54 | 35.07 | 32.03 | 10,787 |
04 Jan 2024 | 35.97 | 35.38 | 34.12 | 35.28 | 32.22 | 19,840 |
03 Jan 2024 | 35.24 | 35.70 | 34.68 | 34.86 | 31.84 | 7,330 |
02 Jan 2024 | 35.53 | 35.84 | 35.24 | 35.28 | 32.22 | 15,327 |
29 Dec 2023 | 36.10 | 36.18 | 35.10 | 35.88 | 32.77 | 15,416 |
28 Dec 2023 | 36.00 | 36.34 | 35.90 | 36.01 | 32.89 | 11,384 |
27 Dec 2023 | 35.62 | 36.08 | 35.32 | 36.02 | 32.90 | 23,750 |
22 Dec 2023 | 35.13 | 35.38 | 34.98 | 35.13 | 32.09 | 6,500 |
21 Dec 2023 | 35.49 | 35.32 | 34.96 | 35.12 | 32.08 | 22,327 |
20 Dec 2023 | 35.38 | 35.66 | 34.86 | 35.62 | 32.53 | 16,052 |
19 Dec 2023 | 34.90 | 36.06 | 35.00 | 35.24 | 32.19 | 13,368 |
18 Dec 2023 | 35.01 | 35.00 | 34.36 | 34.80 | 31.78 | 52,059 |
15 Dec 2023 | 35.24 | 35.48 | 34.50 | 34.63 | 31.63 | 96,169 |
14 Dec 2023 | 34.00 | 35.80 | 34.70 | 34.97 | 31.94 | 36,044 |
13 Dec 2023 | 32.77 | 33.22 | 32.58 | 33.15 | 30.28 | 10,043 |
12 Dec 2023 | 33.09 | 33.56 | 32.68 | 32.92 | 30.07 | 14,960 |
11 Dec 2023 | 33.81 | 33.92 | 33.10 | 33.32 | 30.43 | 19,159 |
08 Dec 2023 | 34.00 | 34.18 | 33.66 | 33.79 | 30.86 | 21,131 |
07 Dec 2023 | 33.91 | 34.30 | 33.36 | 33.93 | 30.99 | 15,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |