Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 25.82 | 27.29 | 25.50 | 26.50 | 26.50 | 139,892 |
30 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
29 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
26 Apr 2024 | 25.50 | 25.54 | 25.21 | 25.40 | 25.40 | 74,947 |
25 Apr 2024 | 26.25 | 26.42 | 25.30 | 25.55 | 25.55 | 210,844 |
24 Apr 2024 | 26.36 | 26.36 | 26.05 | 26.10 | 26.10 | 866,379 |
23 Apr 2024 | 26.26 | 26.46 | 26.19 | 26.40 | 26.40 | 3,939,514 |
22 Apr 2024 | 26.00 | 26.50 | 25.93 | 26.35 | 26.35 | 57,078 |
19 Apr 2024 | 25.24 | 25.86 | 25.24 | 25.80 | 25.80 | 83,130 |
18 Apr 2024 | 25.36 | 25.46 | 25.24 | 25.30 | 25.30 | 49,953 |
17 Apr 2024 | 25.69 | 25.69 | 25.26 | 25.40 | 25.40 | 81,097 |
16 Apr 2024 | 25.93 | 25.97 | 25.75 | 25.85 | 25.85 | 107,313 |
15 Apr 2024 | 26.06 | 26.17 | 25.75 | 26.10 | 26.10 | 42,398 |
12 Apr 2024 | 26.16 | 26.31 | 25.86 | 26.10 | 26.10 | 96,370 |
11 Apr 2024 | 26.31 | 26.43 | 26.14 | 26.20 | 26.20 | 54,245 |
10 Apr 2024 | 26.82 | 26.82 | 26.16 | 26.30 | 26.30 | 257,878 |
09 Apr 2024 | 26.62 | 27.40 | 26.62 | 26.90 | 26.90 | 82,531 |
08 Apr 2024 | 26.54 | 26.81 | 26.52 | 26.70 | 26.70 | 52,974 |
05 Apr 2024 | 26.70 | 26.70 | 26.36 | 26.45 | 26.45 | 73,742 |
04 Apr 2024 | 27.29 | 27.35 | 27.02 | 27.25 | 27.25 | 50,203 |
03 Apr 2024 | 27.55 | 27.72 | 27.27 | 27.45 | 27.45 | 39,200 |
02 Apr 2024 | 27.55 | 27.72 | 27.41 | 27.65 | 27.65 | 103,421 |
28 Mar 2024 | 27.80 | 28.11 | 27.72 | 27.80 | 27.80 | 48,360 |
27 Mar 2024 | 27.75 | 27.93 | 27.54 | 27.80 | 27.80 | 56,206 |
26 Mar 2024 | 27.46 | 27.61 | 27.31 | 27.60 | 27.60 | 78,167 |
25 Mar 2024 | 27.23 | 27.41 | 27.10 | 27.20 | 27.20 | 61,010 |
22 Mar 2024 | 27.66 | 27.83 | 27.37 | 27.40 | 27.40 | 73,248 |
21 Mar 2024 | 27.75 | 28.02 | 27.64 | 28.00 | 28.00 | 73,279 |
20 Mar 2024 | 27.61 | 27.75 | 27.21 | 27.60 | 27.60 | 79,462 |
19 Mar 2024 | 27.65 | 27.78 | 27.33 | 27.60 | 27.60 | 53,337 |
18 Mar 2024 | 27.98 | 28.01 | 27.61 | 27.80 | 27.80 | 74,123 |
15 Mar 2024 | 28.06 | 28.28 | 27.86 | 28.00 | 28.00 | 42,471 |
14 Mar 2024 | 28.20 | 28.37 | 27.77 | 28.00 | 28.00 | 56,382 |
13 Mar 2024 | 28.02 | 28.68 | 28.02 | 28.40 | 28.40 | 74,120 |
12 Mar 2024 | 28.35 | 28.35 | 27.76 | 27.80 | 27.80 | 140,142 |
11 Mar 2024 | 27.44 | 28.35 | 27.34 | 27.90 | 27.90 | 161,603 |
08 Mar 2024 | 26.89 | 27.30 | 26.79 | 27.00 | 27.00 | 98,738 |
07 Mar 2024 | 27.17 | 27.32 | 26.81 | 27.00 | 27.00 | 45,493 |
06 Mar 2024 | 26.18 | 27.30 | 26.08 | 27.20 | 27.20 | 288,267 |
05 Mar 2024 | 25.90 | 26.42 | 25.69 | 25.90 | 25.90 | 91,720 |
04 Mar 2024 | 26.58 | 26.58 | 25.61 | 26.00 | 26.00 | 137,152 |
01 Mar 2024 | 26.84 | 26.88 | 26.51 | 26.60 | 26.60 | 79,580 |
29 Feb 2024 | 27.04 | 27.18 | 26.68 | 26.80 | 26.80 | 68,308 |
28 Feb 2024 | 26.87 | 27.22 | 26.82 | 27.20 | 27.20 | 63,788 |
27 Feb 2024 | 27.21 | 27.21 | 26.81 | 27.00 | 27.00 | 76,229 |
26 Feb 2024 | 27.60 | 27.63 | 27.08 | 27.20 | 27.20 | 127,853 |
23 Feb 2024 | 27.76 | 28.08 | 27.70 | 28.00 | 28.00 | 63,004 |
22 Feb 2024 | 27.60 | 27.75 | 27.20 | 27.20 | 27.20 | 66,956 |
21 Feb 2024 | 27.59 | 27.64 | 27.35 | 27.60 | 27.60 | 50,724 |
20 Feb 2024 | 27.80 | 28.14 | 27.58 | 27.80 | 27.80 | 107,878 |
19 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
16 Feb 2024 | 27.51 | 27.88 | 27.21 | 27.80 | 27.80 | 5,187,811 |
15 Feb 2024 | 27.32 | 27.80 | 27.25 | 27.40 | 27.40 | 76,888 |
14 Feb 2024 | 27.07 | 27.13 | 26.91 | 27.00 | 27.00 | 79,333 |
13 Feb 2024 | 27.48 | 27.81 | 27.01 | 27.20 | 27.20 | 62,613 |
12 Feb 2024 | 27.56 | 28.02 | 27.53 | 27.60 | 27.60 | 142,652 |
09 Feb 2024 | 27.55 | 27.59 | 27.38 | 27.60 | 27.60 | 32,055 |
08 Feb 2024 | 27.52 | 27.69 | 27.41 | 27.40 | 27.40 | 48,021 |
07 Feb 2024 | 27.50 | 27.58 | 27.30 | 27.40 | 27.40 | 1,824,845 |
06 Feb 2024 | 26.59 | 27.71 | 26.57 | 27.40 | 27.40 | 2,000,893 |
05 Feb 2024 | 27.00 | 27.00 | 26.53 | 26.80 | 26.80 | 63,158 |
02 Feb 2024 | 27.14 | 27.20 | 26.69 | 26.80 | 26.80 | 80,941 |
01 Feb 2024 | 27.08 | 27.18 | 26.73 | 26.80 | 26.80 | 3,378,660 |
31 Jan 2024 | 27.10 | 27.47 | 26.78 | 27.20 | 27.20 | 102,326 |
30 Jan 2024 | 27.60 | 28.35 | 26.96 | 27.20 | 27.20 | 158,864 |
29 Jan 2024 | 27.50 | 27.60 | 27.31 | 27.40 | 27.40 | 82,954 |
26 Jan 2024 | 27.58 | 27.90 | 27.35 | 27.80 | 27.80 | 3,639,920 |
25 Jan 2024 | 27.99 | 27.99 | 27.45 | 27.60 | 27.60 | 87,592 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 28.48 | 28.77 | 28.36 | 28.70 | 28.28 | 42,480 |
23 Jan 2024 | 28.33 | 28.65 | 28.17 | 28.30 | 27.89 | 40,437 |
22 Jan 2024 | 28.36 | 28.61 | 27.93 | 28.10 | 27.69 | 49,146 |
19 Jan 2024 | 28.09 | 28.33 | 27.94 | 28.30 | 27.89 | 42,718 |
18 Jan 2024 | 27.99 | 28.00 | 27.60 | 27.60 | 27.20 | 112,002 |
17 Jan 2024 | 28.10 | 28.52 | 27.92 | 28.20 | 27.79 | 64,207 |
16 Jan 2024 | 28.60 | 28.71 | 28.22 | 28.40 | 27.98 | 89,679 |
15 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | - |
12 Jan 2024 | 28.38 | 28.93 | 28.38 | 28.80 | 28.38 | 45,957 |
11 Jan 2024 | 29.01 | 29.01 | 28.28 | 28.40 | 27.98 | 66,070 |
10 Jan 2024 | 29.40 | 29.50 | 28.88 | 29.00 | 28.58 | 168,449 |
09 Jan 2024 | 29.54 | 29.72 | 29.39 | 29.40 | 28.97 | 56,438 |
08 Jan 2024 | 29.50 | 29.59 | 29.20 | 29.50 | 29.07 | 63,253 |
05 Jan 2024 | 29.00 | 29.46 | 28.75 | 29.40 | 28.97 | 171,671 |
04 Jan 2024 | 29.73 | 29.93 | 29.03 | 29.20 | 28.77 | 387,877 |
03 Jan 2024 | 29.73 | 30.03 | 29.41 | 29.80 | 29.36 | 230,925 |
02 Jan 2024 | 28.91 | 30.27 | 28.80 | 29.90 | 29.46 | 160,625 |
29 Dec 2023 | 28.73 | 28.87 | 28.55 | 28.70 | 28.28 | 66,636 |
28 Dec 2023 | 29.60 | 29.03 | 28.32 | 28.80 | 28.38 | 90,026 |
27 Dec 2023 | 28.41 | 28.71 | 28.32 | 28.90 | 28.48 | 46,441 |
22 Dec 2023 | 28.30 | 28.78 | 28.24 | 28.40 | 27.98 | 80,829 |
21 Dec 2023 | 27.86 | 28.36 | 27.79 | 28.30 | 27.89 | 114,389 |
20 Dec 2023 | 28.29 | 28.30 | 27.74 | 27.90 | 27.49 | 598,761 |
19 Dec 2023 | 27.14 | 28.23 | 27.13 | 27.70 | 27.29 | 189,717 |
18 Dec 2023 | 26.65 | 27.29 | 26.65 | 27.10 | 26.70 | 249,830 |
15 Dec 2023 | 26.31 | 26.98 | 26.08 | 26.70 | 26.31 | 229,882 |
14 Dec 2023 | 26.70 | 27.31 | 26.10 | 26.70 | 26.31 | 2,948,063 |
13 Dec 2023 | 28.50 | 28.50 | 25.76 | 26.30 | 25.92 | 440,713 |
12 Dec 2023 | 28.65 | 28.85 | 28.37 | 28.60 | 28.18 | 85,938 |
11 Dec 2023 | 28.75 | 28.80 | 28.44 | 28.50 | 28.08 | 47,595 |
08 Dec 2023 | 28.62 | 28.96 | 28.60 | 28.80 | 28.38 | 39,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |