Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.76 | 26.40 | 25.74 | 26.11 | 26.11 | 7,162 |
02 May 2024 | 25.00 | 25.55 | 25.55 | 25.57 | 25.57 | 799,870 |
01 May 2024 | 24.94 | 24.94 | 24.94 | 25.12 | 25.12 | 4,186 |
30 Apr 2024 | 25.21 | 25.14 | 24.92 | 25.12 | 25.12 | 24,620 |
29 Apr 2024 | 25.02 | 25.26 | 24.82 | 25.21 | 25.21 | 971,148 |
26 Apr 2024 | 24.38 | 24.82 | 24.38 | 24.80 | 24.80 | 43,043 |
25 Apr 2024 | 24.49 | 24.48 | 24.12 | 24.32 | 24.32 | 265,941 |
25 Apr 2024 | 1.12 Dividend | |||||
24 Apr 2024 | 26.48 | 26.48 | 25.42 | 25.49 | 24.37 | 117,897 |
23 Apr 2024 | 26.19 | 26.40 | 26.16 | 26.15 | 25.00 | 81,936 |
22 Apr 2024 | 25.78 | 26.18 | 25.78 | 25.90 | 24.76 | 132,187 |
19 Apr 2024 | 25.76 | 26.04 | 25.44 | 25.90 | 24.76 | 134,421 |
18 Apr 2024 | 24.59 | 25.02 | 24.77 | 24.86 | 23.77 | 109,078 |
17 Apr 2024 | 24.80 | 25.12 | 24.70 | 24.90 | 23.81 | 50,835 |
16 Apr 2024 | 25.10 | 25.12 | 24.75 | 24.84 | 23.75 | 351,807 |
15 Apr 2024 | 25.27 | 25.44 | 25.18 | 25.18 | 24.07 | 334,877 |
12 Apr 2024 | 25.39 | 25.58 | 25.12 | 25.45 | 24.33 | 229,453 |
11 Apr 2024 | 25.00 | 25.36 | 24.92 | 25.21 | 24.10 | 58,679 |
10 Apr 2024 | 25.74 | 26.12 | 25.12 | 25.27 | 24.16 | 556,420 |
09 Apr 2024 | 25.76 | 26.12 | 25.80 | 25.94 | 24.80 | 1,994,768 |
08 Apr 2024 | 26.19 | 26.22 | 25.84 | 26.17 | 25.02 | 77,038 |
05 Apr 2024 | 26.50 | 26.32 | 26.00 | 26.23 | 25.08 | 61,191 |
04 Apr 2024 | 26.01 | 26.44 | 26.04 | 26.11 | 24.96 | 340,889 |
03 Apr 2024 | 26.19 | 26.32 | 25.74 | 26.05 | 24.91 | 201,913 |
02 Apr 2024 | 26.50 | 26.62 | 25.76 | 25.84 | 24.70 | 118,463 |
28 Mar 2024 | 26.21 | 26.52 | 26.20 | 26.44 | 25.28 | 109,122 |
27 Mar 2024 | 25.70 | 26.36 | 26.02 | 26.01 | 24.87 | 72,480 |
26 Mar 2024 | 25.90 | 26.16 | 25.70 | 26.09 | 24.94 | 67,320 |
25 Mar 2024 | 25.49 | 25.96 | 25.56 | 25.66 | 24.53 | 454,276 |
22 Mar 2024 | 25.70 | 25.92 | 25.64 | 25.68 | 24.55 | 150,831 |
21 Mar 2024 | 24.84 | 25.60 | 25.16 | 25.60 | 24.48 | 168,574 |
20 Mar 2024 | 24.82 | 25.02 | 24.58 | 24.96 | 23.86 | 171,898 |
19 Mar 2024 | 24.34 | 24.78 | 24.46 | 24.47 | 23.39 | 34,395 |
18 Mar 2024 | 24.41 | 24.76 | 24.58 | 24.71 | 23.62 | 25,859 |
15 Mar 2024 | 24.59 | 25.00 | 24.46 | 24.73 | 23.64 | 159,416 |
14 Mar 2024 | 24.80 | 25.14 | 24.64 | 24.65 | 23.57 | 40,123 |
13 Mar 2024 | 24.90 | 25.06 | 24.70 | 24.77 | 23.68 | 81,511 |
12 Mar 2024 | 25.21 | 25.62 | 24.76 | 24.96 | 23.86 | 154,941 |
11 Mar 2024 | 24.90 | 25.42 | 24.86 | 25.16 | 24.05 | 95,981 |
08 Mar 2024 | 24.51 | 25.20 | 24.70 | 25.02 | 23.92 | 36,803 |
07 Mar 2024 | 24.67 | 25.04 | 24.48 | 24.94 | 23.84 | 89,090 |
06 Mar 2024 | 24.51 | 25.10 | 24.58 | 24.82 | 23.73 | 422,499 |
05 Mar 2024 | 25.00 | 25.02 | 24.64 | 24.96 | 23.86 | 39,825 |
04 Mar 2024 | 24.86 | 24.96 | 24.74 | 24.88 | 23.79 | 53,366 |
01 Mar 2024 | 24.82 | 25.05 | 24.70 | 25.00 | 23.90 | 236,950 |
29 Feb 2024 | 24.59 | 25.04 | 24.62 | 24.90 | 23.81 | 210,366 |
28 Feb 2024 | 24.96 | 25.04 | 24.36 | 24.51 | 23.43 | 308,426 |
27 Feb 2024 | 25.00 | 25.28 | 24.94 | 25.16 | 24.05 | 34,701 |
26 Feb 2024 | 25.53 | 25.34 | 25.05 | 25.31 | 24.20 | 28,644 |
23 Feb 2024 | 25.43 | 25.50 | 25.34 | 25.55 | 24.43 | 63,336 |
22 Feb 2024 | 25.39 | 25.60 | 25.28 | 25.51 | 24.39 | 120,814 |
21 Feb 2024 | 25.82 | 25.66 | 25.38 | 25.49 | 24.37 | 103,564 |
20 Feb 2024 | 25.00 | 25.86 | 25.42 | 25.60 | 24.48 | 128,535 |
19 Feb 2024 | 25.51 | 25.90 | 25.48 | 25.76 | 24.63 | 31,546 |
16 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.70 | 24.57 | 29,185 |
15 Feb 2024 | 25.21 | 25.83 | 25.34 | 25.80 | 24.67 | 37,684 |
14 Feb 2024 | 25.27 | 25.52 | 25.28 | 25.37 | 24.26 | 129,871 |
13 Feb 2024 | 25.94 | 26.02 | 25.38 | 25.62 | 24.49 | 66,894 |
12 Feb 2024 | 25.49 | 26.20 | 25.76 | 25.98 | 24.84 | 43,392 |
09 Feb 2024 | 25.96 | 26.34 | 25.74 | 25.82 | 24.69 | 37,754 |
08 Feb 2024 | 26.03 | 26.36 | 26.04 | 26.01 | 24.87 | 98,196 |
07 Feb 2024 | 26.29 | 26.40 | 26.06 | 26.44 | 25.28 | 73,609 |
06 Feb 2024 | 26.50 | 26.24 | 25.90 | 26.23 | 25.08 | 53,118 |
05 Feb 2024 | 26.23 | 26.40 | 25.98 | 26.27 | 25.12 | 85,262 |
02 Feb 2024 | 26.25 | 26.90 | 26.20 | 26.37 | 25.21 | 46,792 |
01 Feb 2024 | 27.07 | 27.46 | 26.30 | 26.64 | 25.47 | 90,060 |
31 Jan 2024 | 26.99 | 27.46 | 26.96 | 27.36 | 26.16 | 68,001 |
30 Jan 2024 | 26.99 | 27.50 | 26.88 | 27.20 | 26.00 | 74,073 |
29 Jan 2024 | 26.91 | 26.98 | 26.26 | 26.66 | 25.49 | 76,092 |
26 Jan 2024 | 27.50 | 27.50 | 26.26 | 26.66 | 25.49 | 38,246 |
25 Jan 2024 | 26.25 | 26.40 | 26.08 | 26.13 | 24.98 | 27,999 |
24 Jan 2024 | 25.86 | 26.38 | 25.96 | 26.27 | 25.12 | 44,628 |
23 Jan 2024 | 26.27 | 26.28 | 25.96 | 26.19 | 25.04 | 104,478 |
22 Jan 2024 | 26.01 | 26.34 | 25.96 | 26.27 | 25.12 | 439,227 |
19 Jan 2024 | 25.82 | 26.30 | 25.94 | 26.25 | 25.10 | 72,001 |
18 Jan 2024 | 26.19 | 26.56 | 25.98 | 26.05 | 24.91 | 157,928 |
17 Jan 2024 | 26.99 | 26.98 | 26.46 | 26.54 | 25.37 | 131,092 |
16 Jan 2024 | 27.20 | 27.54 | 27.30 | 27.52 | 26.31 | 82,327 |
15 Jan 2024 | 27.60 | 27.86 | 27.32 | 27.61 | 26.40 | 45,666 |
12 Jan 2024 | 27.50 | 27.96 | 27.28 | 27.71 | 26.49 | 37,992 |
11 Jan 2024 | 27.69 | 27.60 | 27.20 | 27.54 | 26.33 | 102,528 |
10 Jan 2024 | 27.61 | 27.60 | 27.18 | 27.46 | 26.25 | 84,632 |
09 Jan 2024 | 27.09 | 27.64 | 27.12 | 27.40 | 26.20 | 43,498 |
08 Jan 2024 | 27.22 | 27.46 | 27.04 | 27.22 | 26.02 | 36,480 |
05 Jan 2024 | 27.42 | 27.54 | 27.06 | 27.07 | 25.88 | 126,959 |
04 Jan 2024 | 27.56 | 27.82 | 27.22 | 27.65 | 26.44 | 246,217 |
03 Jan 2024 | 28.43 | 28.30 | 27.50 | 27.89 | 26.66 | 168,825 |
02 Jan 2024 | 28.32 | 28.68 | 28.14 | 28.18 | 26.94 | 82,383 |
29 Dec 2023 | 28.90 | 29.00 | 28.42 | 28.73 | 27.47 | 35,425 |
28 Dec 2023 | 29.29 | 28.88 | 28.64 | 28.77 | 27.51 | 39,381 |
27 Dec 2023 | 28.41 | 28.72 | 28.18 | 28.47 | 27.22 | 51,896 |
22 Dec 2023 | 28.16 | 28.36 | 28.10 | 28.14 | 26.90 | 143,661 |
21 Dec 2023 | 28.53 | 28.56 | 28.14 | 28.43 | 27.18 | 352,545 |
20 Dec 2023 | 28.49 | 28.94 | 28.26 | 28.90 | 27.63 | 162,701 |
19 Dec 2023 | 27.69 | 28.44 | 27.84 | 28.14 | 26.90 | 140,313 |
18 Dec 2023 | 27.50 | 28.18 | 27.78 | 28.16 | 26.92 | 168,768 |
15 Dec 2023 | 28.41 | 28.20 | 27.86 | 28.04 | 26.81 | 426,788 |
14 Dec 2023 | 28.26 | 28.94 | 28.06 | 28.26 | 27.02 | 227,320 |
13 Dec 2023 | 27.09 | 27.66 | 27.38 | 27.56 | 26.35 | 45,992 |
12 Dec 2023 | 27.40 | 27.70 | 27.16 | 27.26 | 26.06 | 123,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |