Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 27.63 | 27.63 | 57,640 |
24 Apr 2024 | 28.05 | 28.05 | 27.60 | 27.98 | 27.98 | 268 |
23 Apr 2024 | 28.00 | 28.17 | 28.00 | 28.17 | 28.17 | 2,704 |
22 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1,348 |
19 Apr 2024 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 4,292 |
18 Apr 2024 | 28.05 | 28.30 | 27.85 | 28.14 | 28.14 | 7,952 |
17 Apr 2024 | 28.30 | 28.55 | 28.30 | 28.36 | 28.36 | 4,546 |
16 Apr 2024 | 28.55 | 28.63 | 28.40 | 28.62 | 28.62 | 5,620 |
15 Apr 2024 | 28.95 | 29.20 | 28.55 | 29.11 | 29.11 | 3,473 |
12 Apr 2024 | 29.20 | 29.70 | 29.05 | 29.69 | 29.69 | 20,706 |
11 Apr 2024 | 28.45 | 28.85 | 28.45 | 28.85 | 28.85 | 12,229 |
10 Apr 2024 | 28.20 | 28.25 | 27.65 | 27.70 | 27.70 | 16,678 |
09 Apr 2024 | 27.80 | 28.45 | 27.80 | 28.10 | 28.10 | 10,326 |
08 Apr 2024 | 28.20 | 28.20 | 27.95 | 28.05 | 28.05 | 6,539 |
05 Apr 2024 | 27.80 | 28.30 | 27.75 | 27.80 | 27.80 | 8,294 |
04 Apr 2024 | 27.65 | 27.85 | 27.65 | 27.80 | 27.80 | 5,492 |
03 Apr 2024 | 27.60 | 27.70 | 27.20 | 27.42 | 27.42 | 38,382 |
02 Apr 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 2,074 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 26.60 | 26.68 | 26.60 | 26.66 | 26.66 | 3,706 |
26 Mar 2024 | 26.72 | 26.80 | 26.71 | 26.71 | 26.71 | 4,512 |
25 Mar 2024 | 26.64 | 26.78 | 26.52 | 26.77 | 26.77 | 2,234 |
22 Mar 2024 | 26.80 | 26.80 | 26.56 | 26.60 | 26.60 | 3,702 |
21 Mar 2024 | 26.88 | 26.90 | 26.88 | 26.90 | 26.90 | 1,047 |
20 Mar 2024 | 26.98 | 26.98 | 26.78 | 26.78 | 26.78 | 102,993 |
19 Mar 2024 | 26.54 | 26.82 | 26.52 | 26.82 | 26.82 | 15,135 |
18 Mar 2024 | 26.66 | 26.72 | 26.52 | 26.52 | 26.52 | 2,238 |
15 Mar 2024 | 26.30 | 26.40 | 26.20 | 26.20 | 26.20 | 1,029 |
14 Mar 2024 | 26.52 | 26.56 | 26.02 | 26.14 | 26.14 | 18,478 |
13 Mar 2024 | 25.66 | 26.20 | 25.65 | 26.09 | 26.09 | 14,327 |
12 Mar 2024 | 25.96 | 26.08 | 25.66 | 25.68 | 25.68 | 4,022 |
11 Mar 2024 | 26.14 | 26.20 | 25.72 | 26.20 | 26.20 | 16,060 |
08 Mar 2024 | 26.38 | 26.52 | 26.12 | 26.20 | 26.20 | 6,789 |
08 Mar 2024 | 0.427 Dividend | |||||
07 Mar 2024 | 26.58 | 26.76 | 26.52 | 26.61 | 26.18 | 5,390 |
06 Mar 2024 | 26.56 | 26.56 | 26.24 | 26.26 | 25.84 | 2,443 |
05 Mar 2024 | 25.90 | 26.22 | 25.90 | 26.16 | 25.74 | 1,726 |
04 Mar 2024 | 26.20 | 26.40 | 26.17 | 26.22 | 25.80 | 20,578 |
01 Mar 2024 | 25.26 | 25.84 | 25.26 | 25.43 | 25.02 | 19,081 |
29 Feb 2024 | 24.84 | 25.20 | 24.76 | 25.14 | 24.73 | 20,575 |
28 Feb 2024 | 24.96 | 25.08 | 24.80 | 24.87 | 24.47 | 55,515 |
27 Feb 2024 | 25.00 | 25.08 | 24.75 | 24.93 | 24.53 | 16,591 |
26 Feb 2024 | 24.02 | 24.62 | 24.00 | 24.59 | 24.19 | 8,625 |
23 Feb 2024 | 24.38 | 24.38 | 24.00 | 24.08 | 23.69 | 89,096 |
22 Feb 2024 | 25.24 | 25.48 | 24.52 | 24.77 | 24.37 | 41,638 |
21 Feb 2024 | 24.58 | 24.94 | 24.56 | 24.66 | 24.26 | 11,670 |
20 Feb 2024 | 25.14 | 25.14 | 24.92 | 24.96 | 24.56 | 5,022 |
19 Feb 2024 | 25.58 | 25.58 | 25.34 | 25.45 | 25.04 | 7,470 |
16 Feb 2024 | 25.42 | 25.56 | 25.32 | 25.38 | 24.97 | 31,125 |
15 Feb 2024 | 25.06 | 25.22 | 24.78 | 24.97 | 24.57 | 25,729 |
14 Feb 2024 | 24.98 | 25.20 | 24.98 | 25.12 | 24.71 | 10,751 |
13 Feb 2024 | 25.47 | 25.47 | 25.04 | 25.04 | 24.64 | 1,424 |
12 Feb 2024 | 25.62 | 25.64 | 25.46 | 25.62 | 25.21 | 2,062 |
09 Feb 2024 | 25.52 | 25.60 | 25.02 | 25.20 | 24.79 | 32,768 |
08 Feb 2024 | 25.18 | 25.56 | 25.16 | 25.49 | 25.08 | 2,173 |
07 Feb 2024 | 25.14 | 25.38 | 25.14 | 25.30 | 24.89 | 3,370 |
06 Feb 2024 | 25.50 | 25.80 | 25.46 | 25.63 | 25.21 | 12,823 |
05 Feb 2024 | 25.74 | 25.74 | 25.24 | 25.55 | 25.14 | 45,703 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 26.38 | 26.70 | 26.38 | 26.52 | 26.09 | 207 |
31 Jan 2024 | 26.74 | 26.74 | 26.62 | 26.67 | 26.24 | 2,987 |
30 Jan 2024 | 27.06 | 27.28 | 26.77 | 27.03 | 26.59 | 5,175 |
29 Jan 2024 | 27.24 | 27.98 | 27.24 | 27.56 | 27.12 | 14,660 |
26 Jan 2024 | 26.92 | 27.38 | 26.86 | 27.25 | 26.82 | 9,521 |
25 Jan 2024 | 28.08 | 28.08 | 27.08 | 27.27 | 26.83 | 2,212 |
24 Jan 2024 | 26.58 | 26.88 | 26.58 | 26.70 | 26.27 | 18,748 |
23 Jan 2024 | 26.54 | 26.54 | 26.24 | 26.32 | 25.90 | 8,754 |
22 Jan 2024 | 26.70 | 26.70 | 26.34 | 26.59 | 26.16 | 1,773 |
19 Jan 2024 | 25.90 | 26.26 | 25.88 | 25.88 | 25.46 | 56,559 |
18 Jan 2024 | 26.26 | 26.32 | 25.94 | 26.06 | 25.64 | 38,138 |
17 Jan 2024 | 26.26 | 26.26 | 25.80 | 26.20 | 25.78 | 11,054 |
16 Jan 2024 | 26.26 | 26.78 | 26.26 | 26.28 | 25.86 | 13,147 |
15 Jan 2024 | 26.72 | 26.76 | 26.20 | 26.40 | 25.97 | 9,901 |
12 Jan 2024 | 26.00 | 26.88 | 25.99 | 26.70 | 26.27 | 50,974 |
11 Jan 2024 | 25.46 | 25.82 | 25.38 | 25.52 | 25.11 | 49,730 |
10 Jan 2024 | 25.54 | 25.66 | 25.44 | 25.50 | 25.09 | 10,006 |
09 Jan 2024 | 25.52 | 25.96 | 25.52 | 25.86 | 25.44 | 23,466 |
08 Jan 2024 | 26.36 | 26.36 | 25.60 | 25.60 | 25.19 | 38,987 |
05 Jan 2024 | 26.66 | 26.88 | 26.56 | 26.65 | 26.22 | 19,615 |
04 Jan 2024 | 27.20 | 27.38 | 27.00 | 27.09 | 26.65 | 45,464 |
03 Jan 2024 | 26.74 | 26.88 | 26.50 | 26.78 | 26.35 | 132,955 |
02 Jan 2024 | 26.98 | 27.10 | 26.80 | 26.98 | 26.55 | 10,247 |
29 Dec 2023 | 26.84 | 27.04 | 26.84 | 26.94 | 26.50 | 27,135 |
28 Dec 2023 | 26.86 | 27.10 | 26.86 | 27.02 | 26.58 | 6,676 |
27 Dec 2023 | 26.94 | 27.24 | 26.94 | 27.10 | 26.66 | 23,606 |
22 Dec 2023 | 26.90 | 26.90 | 26.50 | 26.62 | 26.19 | 17,585 |
21 Dec 2023 | 26.94 | 26.94 | 26.42 | 26.92 | 26.49 | 13,911 |
20 Dec 2023 | 26.98 | 27.08 | 26.94 | 26.96 | 26.53 | 53,537 |
19 Dec 2023 | 26.68 | 26.72 | 26.46 | 26.55 | 26.13 | 8,534 |
18 Dec 2023 | 26.38 | 26.86 | 26.38 | 26.81 | 26.38 | 2,045 |
15 Dec 2023 | 26.90 | 26.90 | 26.06 | 26.66 | 26.23 | 17,979 |
14 Dec 2023 | 26.38 | 26.66 | 26.36 | 26.56 | 26.13 | 35,178 |
13 Dec 2023 | 25.02 | 25.76 | 25.02 | 25.54 | 25.13 | 13,707 |
12 Dec 2023 | 26.56 | 26.60 | 25.68 | 25.94 | 25.52 | 20,624 |
11 Dec 2023 | 26.62 | 26.62 | 26.36 | 26.45 | 26.02 | 40,004 |
08 Dec 2023 | 26.20 | 26.62 | 25.98 | 26.22 | 25.80 | 21,046 |
07 Dec 2023 | 25.76 | 25.94 | 25.62 | 25.76 | 25.35 | 44,179 |
07 Dec 2023 | 0.342 Dividend | |||||
06 Dec 2023 | 26.78 | 26.84 | 26.42 | 26.42 | 25.66 | 8,144 |
05 Dec 2023 | 27.34 | 27.42 | 27.00 | 27.25 | 26.46 | 21,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |