Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 25.62 | 25.62 | 350,178 |
01 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
30 Apr 2024 | 25.80 | 26.16 | 25.10 | 25.72 | 25.72 | 1,973 |
29 Apr 2024 | 25.68 | 25.78 | 25.14 | 25.66 | 25.66 | 650 |
26 Apr 2024 | 25.49 | 25.58 | 25.40 | 25.51 | 25.51 | 16,279 |
25 Apr 2024 | 25.35 | 25.52 | 25.30 | 25.39 | 25.39 | 7,314 |
24 Apr 2024 | 25.21 | 25.64 | 25.34 | 25.55 | 25.55 | 8,366 |
23 Apr 2024 | 25.57 | 25.64 | 25.44 | 25.47 | 25.47 | 5,161 |
22 Apr 2024 | 25.39 | 25.52 | 25.26 | 25.39 | 25.39 | 10,790 |
19 Apr 2024 | 25.00 | 25.20 | 24.84 | 24.96 | 24.96 | 12,692 |
18 Apr 2024 | 24.77 | 25.08 | 24.74 | 24.84 | 24.84 | 11,871 |
17 Apr 2024 | 25.08 | 24.90 | 24.70 | 24.77 | 24.77 | 8,491 |
16 Apr 2024 | 25.10 | 25.00 | 24.62 | 24.77 | 24.77 | 6,437 |
15 Apr 2024 | 24.94 | 25.14 | 24.74 | 25.02 | 25.02 | 4,829 |
12 Apr 2024 | 25.25 | 25.30 | 24.96 | 25.06 | 25.06 | 10,474 |
11 Apr 2024 | 25.00 | 25.20 | 24.84 | 24.98 | 24.98 | 10,449 |
10 Apr 2024 | 25.72 | 25.26 | 24.90 | 25.14 | 25.14 | 198,251 |
09 Apr 2024 | 25.51 | 25.64 | 25.06 | 25.08 | 25.08 | 222,326 |
08 Apr 2024 | 25.74 | 25.70 | 25.00 | 25.57 | 25.57 | 18,521 |
05 Apr 2024 | 25.78 | 25.80 | 25.36 | 25.37 | 25.37 | 8,170 |
04 Apr 2024 | 25.98 | 26.12 | 25.94 | 26.05 | 26.05 | 4,491 |
03 Apr 2024 | 25.96 | 26.02 | 25.76 | 25.76 | 25.76 | 1,599 |
02 Apr 2024 | 25.96 | 26.04 | 25.22 | 25.92 | 25.92 | 7,073 |
28 Mar 2024 | 25.78 | 26.02 | 25.54 | 25.72 | 25.72 | 10,570 |
27 Mar 2024 | 25.55 | 25.80 | 25.54 | 25.68 | 25.68 | 186,219 |
26 Mar 2024 | 25.29 | 25.64 | 25.00 | 25.29 | 25.29 | 11,808 |
25 Mar 2024 | 25.47 | 25.68 | 25.00 | 25.35 | 25.35 | 15,586 |
22 Mar 2024 | 25.49 | 25.50 | 25.00 | 25.45 | 25.45 | 12,407 |
21 Mar 2024 | 25.00 | 25.52 | 25.18 | 25.39 | 25.39 | 12,483 |
20 Mar 2024 | 25.49 | 25.68 | 25.02 | 25.41 | 25.41 | 12,412 |
19 Mar 2024 | 25.27 | 25.46 | 25.16 | 25.27 | 25.27 | 15,742 |
18 Mar 2024 | 25.29 | 25.42 | 25.06 | 25.27 | 25.27 | 36,748 |
15 Mar 2024 | 25.25 | 25.28 | 25.12 | 25.14 | 25.14 | 96,071 |
14 Mar 2024 | 25.04 | 25.16 | 25.02 | 25.06 | 25.06 | 10,387 |
13 Mar 2024 | 25.27 | 25.10 | 24.92 | 25.10 | 25.10 | 20,032 |
12 Mar 2024 | 24.90 | 25.14 | 24.90 | 25.10 | 25.10 | 337,720 |
11 Mar 2024 | 24.71 | 24.94 | 24.64 | 24.73 | 24.73 | 16,546 |
08 Mar 2024 | 24.84 | 24.88 | 24.54 | 24.82 | 24.82 | 15,402 |
07 Mar 2024 | 25.12 | 25.26 | 24.74 | 24.80 | 24.80 | 15,081 |
06 Mar 2024 | 24.90 | 24.78 | 24.48 | 24.55 | 24.55 | 13,670 |
05 Mar 2024 | 24.80 | 24.82 | 24.52 | 24.71 | 24.71 | 5,873 |
04 Mar 2024 | 25.12 | 25.04 | 24.56 | 24.73 | 24.73 | 166,875 |
01 Mar 2024 | 25.00 | 24.88 | 24.30 | 24.75 | 24.75 | 17,123 |
29 Feb 2024 | 25.49 | 25.28 | 24.74 | 25.08 | 25.08 | 5,916 |
28 Feb 2024 | 25.66 | 25.48 | 25.12 | 25.41 | 25.41 | 5,796 |
27 Feb 2024 | 25.70 | 26.06 | 25.26 | 25.45 | 25.45 | 36,960 |
27 Feb 2024 | 1.36 Dividend | |||||
26 Feb 2024 | 27.69 | 27.68 | 27.24 | 27.40 | 26.04 | 15,057 |
23 Feb 2024 | 27.46 | 27.40 | 27.20 | 27.30 | 25.94 | 8,710 |
22 Feb 2024 | 27.20 | 27.38 | 26.82 | 27.22 | 25.87 | 21,665 |
21 Feb 2024 | 26.85 | 27.12 | 26.50 | 26.87 | 25.54 | 14,299 |
20 Feb 2024 | 26.76 | 26.82 | 26.50 | 26.72 | 25.39 | 5,740 |
19 Feb 2024 | 26.95 | 26.76 | 26.54 | 26.66 | 25.34 | 257,158 |
16 Feb 2024 | 26.89 | 27.00 | 26.10 | 26.62 | 25.30 | 28,039 |
15 Feb 2024 | 26.89 | 26.88 | 26.48 | 26.74 | 25.41 | 24,586 |
14 Feb 2024 | 26.76 | 26.78 | 26.55 | 26.62 | 25.30 | 27,047 |
13 Feb 2024 | 26.95 | 26.80 | 26.60 | 26.72 | 25.39 | 39,999 |
12 Feb 2024 | 27.28 | 26.78 | 26.52 | 26.62 | 25.30 | 115,655 |
09 Feb 2024 | 27.09 | 26.72 | 26.50 | 26.66 | 25.34 | 17,937 |
08 Feb 2024 | 26.99 | 26.96 | 26.32 | 26.91 | 25.57 | 11,503 |
07 Feb 2024 | 26.85 | 26.90 | 26.62 | 26.76 | 25.43 | 45,231 |
06 Feb 2024 | 26.81 | 26.82 | 26.46 | 26.54 | 25.22 | 4,674 |
05 Feb 2024 | 26.60 | 26.66 | 26.12 | 26.35 | 25.04 | 11,439 |
02 Feb 2024 | 26.50 | 26.48 | 26.02 | 26.03 | 24.74 | 5,044 |
01 Feb 2024 | 26.44 | 26.32 | 26.02 | 26.25 | 24.95 | 18,118 |
31 Jan 2024 | 26.27 | 26.44 | 26.12 | 26.17 | 24.87 | 16,913 |
30 Jan 2024 | 26.46 | 26.22 | 25.92 | 25.94 | 24.65 | 6,043 |
29 Jan 2024 | 26.23 | 26.32 | 26.00 | 26.03 | 24.74 | 4,335 |
26 Jan 2024 | 25.84 | 26.06 | 25.78 | 25.84 | 24.56 | 4,879 |
25 Jan 2024 | 25.76 | 25.76 | 25.54 | 25.68 | 24.41 | 5,136 |
24 Jan 2024 | 25.51 | 25.60 | 25.22 | 25.35 | 24.09 | 8,020 |
23 Jan 2024 | 25.47 | 25.40 | 25.26 | 25.31 | 24.05 | 4,837 |
22 Jan 2024 | 25.39 | 25.26 | 25.06 | 25.16 | 23.91 | 151,818 |
19 Jan 2024 | 25.04 | 25.16 | 24.94 | 25.14 | 23.89 | 13,463 |
18 Jan 2024 | 25.70 | 25.32 | 24.96 | 25.14 | 23.89 | 12,538 |
17 Jan 2024 | 25.94 | 25.76 | 25.42 | 25.66 | 24.39 | 336,047 |
16 Jan 2024 | 25.94 | 26.04 | 25.66 | 25.68 | 24.41 | 23,683 |
15 Jan 2024 | 25.80 | 25.92 | 25.52 | 25.70 | 24.42 | 36,481 |
12 Jan 2024 | 25.47 | 25.70 | 25.50 | 25.64 | 24.37 | 13,376 |
11 Jan 2024 | 25.55 | 25.66 | 25.30 | 25.57 | 24.30 | 18,326 |
10 Jan 2024 | 25.29 | 25.56 | 24.80 | 25.27 | 24.02 | 6,524 |
09 Jan 2024 | 25.21 | 25.46 | 25.02 | 25.12 | 23.87 | 9,930 |
08 Jan 2024 | 25.21 | 25.18 | 24.92 | 25.00 | 23.76 | 19,662 |
05 Jan 2024 | 25.14 | 25.04 | 24.82 | 24.96 | 23.72 | 26,049 |
04 Jan 2024 | 24.98 | 25.12 | 24.50 | 24.82 | 23.59 | 25,096 |
03 Jan 2024 | 24.59 | 25.44 | 24.78 | 24.88 | 23.65 | 20,162 |
02 Jan 2024 | 24.49 | 24.98 | 24.50 | 24.77 | 23.54 | 9,276 |
29 Dec 2023 | 24.22 | 24.54 | 23.92 | 24.24 | 23.04 | 9,862 |
28 Dec 2023 | 24.20 | 24.40 | 24.18 | 24.26 | 23.06 | 2,622 |
27 Dec 2023 | 24.41 | 24.28 | 24.04 | 24.06 | 22.87 | 13,864 |
22 Dec 2023 | 24.10 | 24.32 | 23.82 | 24.12 | 22.92 | 7,492 |
21 Dec 2023 | 24.06 | 24.20 | 24.00 | 24.06 | 22.87 | 26,217 |
20 Dec 2023 | 24.47 | 24.20 | 24.04 | 24.08 | 22.88 | 102,297 |
19 Dec 2023 | 24.08 | 24.32 | 23.46 | 24.02 | 22.83 | 17,641 |
18 Dec 2023 | 23.93 | 24.22 | 23.96 | 24.06 | 22.87 | 20,921 |
15 Dec 2023 | 24.18 | 24.32 | 23.98 | 24.16 | 22.96 | 124,995 |
14 Dec 2023 | 24.06 | 24.66 | 24.18 | 24.22 | 23.02 | 17,216 |
13 Dec 2023 | 24.10 | 23.96 | 23.64 | 23.75 | 22.57 | 27,290 |
12 Dec 2023 | 24.28 | 23.96 | 23.62 | 23.91 | 22.72 | 15,794 |
11 Dec 2023 | 24.49 | 24.30 | 23.74 | 24.12 | 22.92 | 15,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |