Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.56 | 26.72 | 26.08 | 26.68 | 26.68 | 2,260 |
03 May 2024 | 25.81 | 26.10 | 25.66 | 25.99 | 25.99 | 5,848 |
02 May 2024 | 25.01 | 25.74 | 24.84 | 25.72 | 25.72 | 14,161 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.60 | 25.64 | 25.00 | 25.14 | 25.14 | 18,573 |
29 Apr 2024 | 25.20 | 25.60 | 25.10 | 25.34 | 25.34 | 1,900 |
26 Apr 2024 | 24.61 | 25.30 | 24.62 | 25.10 | 25.10 | 24,861 |
25 Apr 2024 | 24.77 | 24.86 | 24.26 | 24.61 | 24.61 | 19,264 |
24 Apr 2024 | 25.41 | 25.31 | 24.66 | 25.31 | 25.31 | 16,220 |
23 Apr 2024 | 25.01 | 25.30 | 24.84 | 25.18 | 25.18 | 15,230 |
22 Apr 2024 | 25.22 | 25.60 | 24.66 | 24.96 | 24.96 | 26,960 |
19 Apr 2024 | 23.72 | 24.38 | 23.90 | 24.11 | 24.11 | 16,835 |
18 Apr 2024 | 24.21 | 24.36 | 24.00 | 24.14 | 24.14 | 189,005 |
17 Apr 2024 | 23.28 | 24.04 | 23.28 | 23.84 | 23.84 | 32,779 |
16 Apr 2024 | 23.89 | 24.18 | 23.36 | 23.55 | 23.55 | 47,364 |
15 Apr 2024 | 24.23 | 24.18 | 23.20 | 23.48 | 23.48 | 33,477 |
12 Apr 2024 | 24.61 | 24.76 | 24.24 | 24.24 | 24.24 | 24,187 |
11 Apr 2024 | 24.31 | 24.70 | 24.12 | 24.40 | 24.40 | 19,776 |
10 Apr 2024 | 25.01 | 25.96 | 24.20 | 24.34 | 24.34 | 68,224 |
09 Apr 2024 | 24.96 | 25.14 | 24.54 | 25.04 | 25.04 | 25,162 |
08 Apr 2024 | 24.40 | 24.92 | 24.36 | 24.77 | 24.77 | 38,173 |
05 Apr 2024 | 24.52 | 24.94 | 24.00 | 24.54 | 24.54 | 34,301 |
04 Apr 2024 | 24.40 | 25.04 | 24.36 | 24.83 | 24.83 | 42,001 |
03 Apr 2024 | 24.50 | 24.38 | 24.10 | 24.32 | 24.32 | 38,582 |
02 Apr 2024 | 25.09 | 25.08 | 24.28 | 24.42 | 24.42 | 33,410 |
28 Mar 2024 | 25.20 | 25.20 | 24.72 | 25.03 | 25.03 | 31,833 |
27 Mar 2024 | 24.61 | 25.08 | 24.42 | 24.89 | 24.89 | 31,912 |
26 Mar 2024 | 24.90 | 24.94 | 23.64 | 24.59 | 24.59 | 17,391 |
25 Mar 2024 | 24.90 | 24.90 | 24.16 | 24.88 | 24.88 | 38,962 |
22 Mar 2024 | 25.30 | 25.56 | 24.80 | 25.19 | 25.19 | 22,070 |
21 Mar 2024 | 25.20 | 25.70 | 25.22 | 25.36 | 25.36 | 52,476 |
20 Mar 2024 | 24.96 | 25.28 | 24.66 | 25.14 | 25.14 | 45,865 |
19 Mar 2024 | 24.52 | 24.92 | 24.34 | 24.70 | 24.70 | 33,542 |
18 Mar 2024 | 24.92 | 25.16 | 24.58 | 24.73 | 24.73 | 41,400 |
15 Mar 2024 | 25.32 | 25.62 | 24.90 | 24.99 | 24.99 | 542,490 |
14 Mar 2024 | 25.24 | 25.56 | 24.94 | 25.19 | 25.19 | 55,294 |
13 Mar 2024 | 25.70 | 25.96 | 25.28 | 25.49 | 25.49 | 36,056 |
12 Mar 2024 | 26.29 | 26.40 | 25.60 | 26.06 | 26.06 | 60,043 |
11 Mar 2024 | 26.48 | 26.72 | 26.12 | 26.18 | 26.18 | 14,091 |
08 Mar 2024 | 25.91 | 26.40 | 25.54 | 26.17 | 26.17 | 17,707 |
07 Mar 2024 | 25.36 | 25.98 | 25.10 | 25.70 | 25.70 | 30,089 |
06 Mar 2024 | 25.13 | 25.70 | 25.20 | 25.37 | 25.37 | 36,049 |
05 Mar 2024 | 25.01 | 25.24 | 24.54 | 24.96 | 24.96 | 23,824 |
04 Mar 2024 | 25.49 | 25.56 | 24.54 | 24.95 | 24.95 | 140,787 |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 28.00 | 28.18 | 27.48 | 27.92 | 25.50 | 325,864 |
29 Feb 2024 | 27.93 | 28.06 | 27.44 | 27.73 | 25.33 | 24,060 |
28 Feb 2024 | 28.94 | 29.20 | 26.92 | 27.61 | 25.22 | 364,594 |
27 Feb 2024 | 29.01 | 29.28 | 28.70 | 28.90 | 26.39 | 53,297 |
26 Feb 2024 | 28.69 | 29.04 | 28.68 | 28.89 | 26.39 | 328,657 |
23 Feb 2024 | 29.32 | 29.16 | 28.60 | 28.86 | 26.36 | 37,232 |
22 Feb 2024 | 29.03 | 29.60 | 28.72 | 29.32 | 26.78 | 262,088 |
21 Feb 2024 | 29.34 | 29.26 | 28.62 | 28.96 | 26.45 | 70,621 |
20 Feb 2024 | 30.04 | 30.66 | 28.43 | 29.26 | 26.73 | 231,780 |
19 Feb 2024 | 31.43 | 31.96 | 30.12 | 30.61 | 27.96 | 50,676 |
16 Feb 2024 | 31.01 | 31.26 | 30.66 | 30.79 | 28.13 | 9,332 |
15 Feb 2024 | 30.46 | 31.32 | 30.10 | 30.78 | 28.12 | 18,558 |
14 Feb 2024 | 30.21 | 30.38 | 29.90 | 30.10 | 27.49 | 8,800 |
13 Feb 2024 | 30.58 | 30.86 | 30.12 | 30.51 | 27.87 | 11,791 |
12 Feb 2024 | 30.46 | 30.82 | 30.46 | 30.74 | 28.08 | 16,563 |
09 Feb 2024 | 30.69 | 31.02 | 30.15 | 30.26 | 27.64 | 145,582 |
08 Feb 2024 | 30.46 | 30.86 | 30.60 | 30.79 | 28.12 | 6,262 |
07 Feb 2024 | 30.63 | 31.18 | 30.42 | 30.46 | 27.82 | 13,043 |
06 Feb 2024 | 30.29 | 30.82 | 30.12 | 30.59 | 27.94 | 65,705 |
05 Feb 2024 | 30.61 | 30.98 | 30.22 | 30.85 | 28.17 | 10,570 |
02 Feb 2024 | 30.92 | 31.38 | 30.60 | 31.38 | 28.66 | 237,961 |
01 Feb 2024 | 31.49 | 31.76 | 30.70 | 31.16 | 28.46 | 17,910 |
31 Jan 2024 | 31.97 | 32.20 | 31.50 | 31.60 | 28.86 | 76,293 |
30 Jan 2024 | 32.61 | 32.82 | 32.00 | 32.36 | 29.56 | 28,790 |
29 Jan 2024 | 33.24 | 33.30 | 32.38 | 32.49 | 29.67 | 36,394 |
26 Jan 2024 | 33.15 | 33.18 | 32.54 | 33.05 | 30.19 | 11,008 |
25 Jan 2024 | 32.96 | 33.26 | 32.68 | 32.99 | 30.13 | 7,564 |
24 Jan 2024 | 32.50 | 33.10 | 32.36 | 33.06 | 30.20 | 23,121 |
23 Jan 2024 | 32.52 | 32.84 | 32.22 | 32.24 | 29.45 | 60,052 |
22 Jan 2024 | 32.52 | 33.38 | 32.40 | 32.69 | 29.85 | 160,014 |
19 Jan 2024 | 32.48 | 33.24 | 32.36 | 32.60 | 29.77 | 23,346 |
18 Jan 2024 | 33.22 | 33.92 | 32.16 | 32.77 | 29.93 | 32,164 |
17 Jan 2024 | 34.50 | 35.88 | 33.20 | 33.76 | 30.83 | 57,982 |
16 Jan 2024 | 34.92 | 35.02 | 34.24 | 34.89 | 31.87 | 35,105 |
15 Jan 2024 | 35.57 | 35.44 | 34.56 | 34.99 | 31.96 | 17,811 |
12 Jan 2024 | 34.50 | 35.46 | 34.50 | 34.78 | 31.76 | 25,070 |
11 Jan 2024 | 34.02 | 34.78 | 33.78 | 34.57 | 31.57 | 12,132 |
10 Jan 2024 | 34.50 | 34.62 | 33.88 | 34.28 | 31.31 | 18,777 |
09 Jan 2024 | 35.85 | 35.22 | 34.56 | 34.56 | 31.57 | 8,887 |
08 Jan 2024 | 34.69 | 35.00 | 34.07 | 34.67 | 31.67 | 20,479 |
05 Jan 2024 | 35.13 | 35.20 | 34.54 | 35.19 | 32.14 | 10,787 |
04 Jan 2024 | 35.97 | 35.38 | 34.12 | 35.30 | 32.24 | 19,841 |
03 Jan 2024 | 35.24 | 35.70 | 34.68 | 34.92 | 31.89 | 7,331 |
02 Jan 2024 | 35.53 | 35.84 | 35.24 | 35.59 | 32.51 | 15,328 |
29 Dec 2023 | 36.10 | 36.18 | 35.10 | 35.92 | 32.80 | 15,417 |
28 Dec 2023 | 36.00 | 36.34 | 35.90 | 35.98 | 32.86 | 11,384 |
27 Dec 2023 | 35.62 | 36.08 | 35.32 | 35.59 | 32.51 | 11,997 |
22 Dec 2023 | 35.13 | 35.38 | 34.98 | 35.12 | 32.08 | 6,501 |
21 Dec 2023 | 35.49 | 35.32 | 34.96 | 35.15 | 32.10 | 22,328 |
20 Dec 2023 | 35.38 | 35.66 | 34.86 | 35.50 | 32.42 | 16,053 |
19 Dec 2023 | 34.90 | 36.06 | 35.00 | 35.36 | 32.29 | 13,368 |
18 Dec 2023 | 35.01 | 35.00 | 34.36 | 34.98 | 31.95 | 52,060 |
15 Dec 2023 | 35.24 | 35.48 | 34.50 | 34.66 | 31.66 | 96,170 |
14 Dec 2023 | 34.00 | 35.80 | 34.70 | 35.08 | 32.04 | 36,045 |
13 Dec 2023 | 32.77 | 33.22 | 32.58 | 33.15 | 30.28 | 3,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |