Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.76 | 26.40 | 25.74 | 25.80 | 25.80 | 7,145 |
02 May 2024 | 25.00 | 25.64 | 24.84 | 25.64 | 25.64 | 21,086 |
01 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 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 | 25.20 | 25.20 | 971,149 |
26 Apr 2024 | 24.38 | 24.82 | 24.38 | 24.66 | 24.66 | 43,044 |
25 Apr 2024 | 24.49 | 24.48 | 24.12 | 24.30 | 24.30 | 265,941 |
25 Apr 2024 | 0.784 Dividend | |||||
24 Apr 2024 | 26.48 | 26.48 | 25.42 | 25.74 | 24.96 | 117,897 |
23 Apr 2024 | 26.19 | 26.40 | 26.16 | 26.28 | 25.48 | 81,937 |
22 Apr 2024 | 25.78 | 26.18 | 25.78 | 26.10 | 25.30 | 132,188 |
19 Apr 2024 | 25.76 | 26.04 | 25.44 | 25.76 | 24.98 | 134,421 |
18 Apr 2024 | 24.59 | 25.02 | 24.77 | 24.94 | 24.18 | 109,079 |
17 Apr 2024 | 24.80 | 25.12 | 24.70 | 24.96 | 24.20 | 50,836 |
16 Apr 2024 | 25.10 | 25.12 | 24.75 | 25.00 | 24.24 | 351,807 |
15 Apr 2024 | 25.27 | 25.44 | 25.18 | 25.21 | 24.45 | 334,877 |
12 Apr 2024 | 25.39 | 25.58 | 25.12 | 25.31 | 24.54 | 229,453 |
11 Apr 2024 | 25.00 | 25.36 | 24.92 | 25.20 | 24.43 | 58,679 |
10 Apr 2024 | 25.74 | 26.12 | 25.12 | 25.30 | 24.53 | 556,421 |
09 Apr 2024 | 25.76 | 26.12 | 25.80 | 25.91 | 25.12 | 1,994,769 |
08 Apr 2024 | 26.19 | 26.22 | 25.84 | 26.04 | 25.25 | 77,039 |
05 Apr 2024 | 26.50 | 26.32 | 26.00 | 26.19 | 25.39 | 61,191 |
04 Apr 2024 | 26.01 | 26.44 | 26.04 | 26.28 | 25.48 | 340,889 |
03 Apr 2024 | 26.19 | 26.32 | 25.74 | 26.11 | 25.31 | 201,914 |
02 Apr 2024 | 26.50 | 26.62 | 25.76 | 26.06 | 25.26 | 118,463 |
28 Mar 2024 | 26.21 | 26.52 | 26.20 | 26.42 | 25.62 | 109,122 |
27 Mar 2024 | 25.70 | 26.36 | 26.02 | 26.19 | 25.39 | 72,480 |
26 Mar 2024 | 25.90 | 26.16 | 25.70 | 26.00 | 25.21 | 67,321 |
25 Mar 2024 | 25.49 | 25.96 | 25.56 | 25.79 | 25.00 | 454,277 |
22 Mar 2024 | 25.70 | 25.92 | 25.64 | 25.83 | 25.05 | 150,832 |
21 Mar 2024 | 24.84 | 25.60 | 25.16 | 25.56 | 24.78 | 168,575 |
20 Mar 2024 | 24.82 | 25.02 | 24.58 | 24.90 | 24.14 | 171,899 |
19 Mar 2024 | 24.34 | 24.78 | 24.46 | 24.57 | 23.82 | 34,396 |
18 Mar 2024 | 24.41 | 24.76 | 24.58 | 24.58 | 23.84 | 25,859 |
15 Mar 2024 | 24.59 | 25.00 | 24.46 | 24.54 | 23.79 | 90,621 |
14 Mar 2024 | 24.80 | 25.14 | 24.64 | 24.76 | 24.01 | 40,123 |
13 Mar 2024 | 24.90 | 25.06 | 24.70 | 24.94 | 24.18 | 81,511 |
12 Mar 2024 | 25.21 | 25.62 | 24.76 | 24.76 | 24.01 | 110,861 |
11 Mar 2024 | 24.90 | 25.42 | 24.86 | 25.35 | 24.58 | 95,982 |
08 Mar 2024 | 24.51 | 25.20 | 24.70 | 25.12 | 24.35 | 6,393 |
07 Mar 2024 | 24.67 | 25.04 | 24.48 | 24.85 | 24.10 | 89,090 |
06 Mar 2024 | 24.51 | 25.10 | 24.58 | 24.94 | 24.18 | 422,499 |
05 Mar 2024 | 25.00 | 25.02 | 24.64 | 24.65 | 23.90 | 39,826 |
04 Mar 2024 | 24.86 | 24.96 | 24.74 | 24.85 | 24.10 | 53,366 |
01 Mar 2024 | 24.82 | 25.05 | 24.70 | 24.92 | 24.16 | 236,950 |
29 Feb 2024 | 24.59 | 25.04 | 24.62 | 24.68 | 23.93 | 210,366 |
28 Feb 2024 | 24.96 | 25.04 | 24.36 | 24.72 | 23.96 | 308,426 |
27 Feb 2024 | 25.00 | 25.28 | 24.94 | 25.04 | 24.28 | 34,702 |
26 Feb 2024 | 25.53 | 25.34 | 25.05 | 25.19 | 24.43 | 28,645 |
23 Feb 2024 | 25.43 | 25.50 | 25.34 | 25.48 | 24.71 | 63,336 |
22 Feb 2024 | 25.39 | 25.60 | 25.28 | 25.44 | 24.67 | 120,815 |
21 Feb 2024 | 25.82 | 25.66 | 25.38 | 25.39 | 24.61 | 103,564 |
20 Feb 2024 | 25.00 | 25.86 | 25.42 | 25.53 | 24.75 | 128,535 |
19 Feb 2024 | 25.51 | 25.90 | 25.48 | 25.75 | 24.96 | 31,547 |
16 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.73 | 24.94 | 29,185 |
15 Feb 2024 | 25.21 | 25.83 | 25.34 | 25.70 | 24.92 | 37,685 |
14 Feb 2024 | 25.27 | 25.52 | 25.28 | 25.36 | 24.59 | 129,872 |
13 Feb 2024 | 25.94 | 26.02 | 25.38 | 25.61 | 24.83 | 66,895 |
12 Feb 2024 | 25.49 | 26.20 | 25.76 | 26.02 | 25.23 | 43,392 |
09 Feb 2024 | 25.96 | 26.34 | 25.74 | 25.78 | 24.99 | 37,755 |
08 Feb 2024 | 26.03 | 26.36 | 26.04 | 26.12 | 25.32 | 98,197 |
07 Feb 2024 | 26.29 | 26.40 | 26.06 | 26.10 | 25.31 | 29,808 |
06 Feb 2024 | 26.50 | 26.24 | 25.90 | 26.14 | 25.34 | 53,119 |
05 Feb 2024 | 26.23 | 26.40 | 25.98 | 26.10 | 25.31 | 85,262 |
02 Feb 2024 | 26.25 | 26.90 | 26.20 | 26.51 | 25.70 | 9,731 |
01 Feb 2024 | 27.07 | 27.46 | 26.32 | 26.67 | 25.86 | 36,197 |
31 Jan 2024 | 26.99 | 27.46 | 26.96 | 27.29 | 26.46 | 68,002 |
30 Jan 2024 | 26.99 | 27.50 | 26.88 | 27.03 | 26.21 | 74,073 |
29 Jan 2024 | 26.91 | 26.98 | 26.26 | 26.67 | 25.85 | 76,093 |
26 Jan 2024 | 27.50 | 27.50 | 26.26 | 26.64 | 25.82 | 38,247 |
25 Jan 2024 | 26.25 | 26.40 | 26.08 | 26.30 | 25.50 | 27,999 |
24 Jan 2024 | 25.86 | 26.38 | 25.96 | 26.30 | 25.50 | 44,628 |
23 Jan 2024 | 26.27 | 26.28 | 25.96 | 26.03 | 25.23 | 104,478 |
22 Jan 2024 | 26.01 | 26.34 | 25.96 | 26.27 | 25.47 | 439,227 |
19 Jan 2024 | 25.82 | 26.30 | 25.94 | 25.97 | 25.18 | 72,001 |
18 Jan 2024 | 26.19 | 26.56 | 25.98 | 26.14 | 25.35 | 157,928 |
17 Jan 2024 | 26.99 | 26.98 | 26.46 | 26.80 | 25.99 | 131,092 |
16 Jan 2024 | 27.20 | 27.54 | 27.30 | 27.41 | 26.58 | 82,327 |
15 Jan 2024 | 27.69 | 27.86 | 27.32 | 27.53 | 26.69 | 45,666 |
12 Jan 2024 | 27.50 | 27.96 | 27.28 | 27.55 | 26.71 | 37,993 |
11 Jan 2024 | 27.69 | 27.60 | 27.20 | 27.32 | 26.49 | 102,528 |
10 Jan 2024 | 27.61 | 27.60 | 27.18 | 27.48 | 26.64 | 84,633 |
09 Jan 2024 | 27.09 | 27.64 | 27.12 | 27.18 | 26.35 | 43,498 |
08 Jan 2024 | 27.22 | 27.46 | 27.04 | 27.40 | 26.56 | 36,481 |
05 Jan 2024 | 27.42 | 27.54 | 27.06 | 27.27 | 26.44 | 126,960 |
04 Jan 2024 | 27.56 | 27.82 | 27.22 | 27.64 | 26.80 | 246,218 |
03 Jan 2024 | 28.43 | 28.30 | 27.50 | 27.60 | 26.76 | 168,825 |
02 Jan 2024 | 28.32 | 28.68 | 28.14 | 28.21 | 27.35 | 82,383 |
29 Dec 2023 | 28.90 | 29.00 | 28.42 | 28.59 | 27.72 | 35,425 |
28 Dec 2023 | 29.29 | 28.88 | 28.64 | 28.72 | 27.84 | 39,381 |
27 Dec 2023 | 28.41 | 28.72 | 28.18 | 28.72 | 27.84 | 15,427 |
22 Dec 2023 | 28.16 | 28.36 | 28.10 | 28.31 | 27.45 | 143,661 |
21 Dec 2023 | 28.53 | 28.56 | 28.14 | 28.40 | 27.54 | 352,545 |
20 Dec 2023 | 28.49 | 28.94 | 28.26 | 28.76 | 27.88 | 162,702 |
19 Dec 2023 | 27.69 | 28.44 | 27.84 | 28.44 | 27.57 | 140,314 |
18 Dec 2023 | 27.50 | 28.18 | 27.78 | 28.02 | 27.17 | 168,769 |
15 Dec 2023 | 28.41 | 28.20 | 27.86 | 28.00 | 27.15 | 426,789 |
14 Dec 2023 | 28.26 | 28.94 | 28.06 | 28.14 | 27.28 | 227,320 |
13 Dec 2023 | 27.09 | 27.66 | 27.38 | 27.52 | 26.68 | 13,389 |
12 Dec 2023 | 27.40 | 27.70 | 27.16 | 27.48 | 26.64 | 123,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |