Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.51 | 24.60 | 24.07 | 24.58 | 24.58 | 714,996 |
02 May 2024 | 24.23 | 24.28 | 24.28 | 24.35 | 24.35 | 2,502,003 |
01 May 2024 | 24.27 | 24.27 | 24.27 | 24.60 | 24.60 | 9,688 |
30 Apr 2024 | 24.51 | 25.20 | 24.27 | 24.60 | 24.60 | 433,018 |
30 Apr 2024 | 0.7 Dividend | |||||
29 Apr 2024 | 25.33 | 25.45 | 25.00 | 25.38 | 24.67 | 50,492 |
26 Apr 2024 | 25.33 | 25.46 | 24.80 | 25.26 | 24.56 | 614,619 |
25 Apr 2024 | 25.34 | 25.42 | 24.80 | 25.31 | 24.61 | 1,029,806 |
24 Apr 2024 | 25.69 | 25.87 | 24.99 | 25.68 | 24.97 | 1,443,191 |
23 Apr 2024 | 25.58 | 25.97 | 25.18 | 25.60 | 24.89 | 1,862,196 |
22 Apr 2024 | 25.25 | 25.72 | 25.08 | 25.38 | 24.67 | 16,190,547 |
19 Apr 2024 | 25.33 | 25.97 | 25.14 | 25.45 | 24.75 | 1,395,456 |
18 Apr 2024 | 25.88 | 26.11 | 25.39 | 25.89 | 25.18 | 1,591,563 |
17 Apr 2024 | 25.47 | 25.84 | 25.30 | 25.51 | 24.81 | 961,250 |
16 Apr 2024 | 25.33 | 26.25 | 22.75 | 25.53 | 24.83 | 3,218,831 |
15 Apr 2024 | 26.57 | 26.69 | 26.13 | 26.65 | 25.91 | 1,424,352 |
12 Apr 2024 | 26.73 | 26.89 | 26.12 | 26.75 | 26.02 | 2,045,752 |
11 Apr 2024 | 26.92 | 27.18 | 26.18 | 26.87 | 26.13 | 1,392,966 |
10 Apr 2024 | 28.01 | 28.17 | 26.80 | 27.17 | 26.43 | 14,430,289 |
09 Apr 2024 | 28.09 | 28.35 | 27.82 | 28.16 | 27.38 | 419,927 |
08 Apr 2024 | 28.15 | 28.34 | 27.97 | 28.16 | 27.38 | 1,563,227 |
05 Apr 2024 | 27.94 | 28.74 | 27.78 | 27.98 | 27.20 | 275,112 |
04 Apr 2024 | 28.24 | 28.56 | 27.86 | 28.17 | 27.40 | 611,307 |
03 Apr 2024 | 27.82 | 28.11 | 27.56 | 27.77 | 27.01 | 2,993,365 |
02 Apr 2024 | 28.02 | 28.17 | 27.52 | 28.10 | 27.33 | 343,394 |
28 Mar 2024 | 28.26 | 28.42 | 26.66 | 28.28 | 27.50 | 1,321,288 |
27 Mar 2024 | 28.11 | 28.42 | 27.93 | 28.09 | 27.32 | 1,396,830 |
26 Mar 2024 | 28.47 | 28.58 | 28.15 | 28.51 | 27.73 | 430,789 |
25 Mar 2024 | 27.88 | 28.35 | 27.73 | 27.92 | 27.14 | 811,933 |
22 Mar 2024 | 28.00 | 28.44 | 27.74 | 27.99 | 27.21 | 181,143 |
21 Mar 2024 | 27.66 | 28.08 | 27.26 | 27.69 | 26.93 | 1,251,228 |
20 Mar 2024 | 27.56 | 28.22 | 27.27 | 27.57 | 26.80 | 14,138,593 |
19 Mar 2024 | 27.97 | 28.23 | 27.67 | 27.93 | 27.16 | 611,020 |
18 Mar 2024 | 28.17 | 28.52 | 27.82 | 28.16 | 27.38 | 1,338,354 |
15 Mar 2024 | 27.91 | 28.23 | 27.64 | 27.92 | 27.15 | 2,430,763 |
14 Mar 2024 | 27.89 | 28.07 | 27.63 | 27.84 | 27.07 | 672,512 |
13 Mar 2024 | 27.86 | 28.03 | 27.53 | 27.87 | 27.10 | 5,906,895 |
12 Mar 2024 | 27.16 | 27.80 | 26.94 | 27.24 | 26.49 | 1,100,141 |
11 Mar 2024 | 26.81 | 27.41 | 26.63 | 26.91 | 26.16 | 18,396,994 |
08 Mar 2024 | 26.58 | 27.63 | 26.00 | 27.38 | 26.62 | 1,522,279 |
07 Mar 2024 | 25.67 | 26.23 | 25.50 | 25.73 | 25.02 | 2,718,916 |
06 Mar 2024 | 25.47 | 26.04 | 25.32 | 25.52 | 24.82 | 317,656 |
05 Mar 2024 | 25.42 | 25.66 | 25.18 | 25.39 | 24.68 | 809,163 |
04 Mar 2024 | 25.38 | 25.57 | 25.30 | 25.48 | 24.78 | 1,294,822 |
01 Mar 2024 | 25.18 | 25.68 | 25.05 | 25.25 | 24.55 | 2,733,511 |
29 Feb 2024 | 25.04 | 25.43 | 24.85 | 25.11 | 24.42 | 956,938 |
28 Feb 2024 | 25.03 | 25.23 | 24.86 | 25.00 | 24.31 | 574,015 |
27 Feb 2024 | 24.99 | 25.21 | 24.83 | 24.95 | 24.27 | 972,609 |
26 Feb 2024 | 24.65 | 25.14 | 24.48 | 24.76 | 24.08 | 590,519 |
23 Feb 2024 | 24.73 | 24.78 | 24.54 | 24.75 | 24.06 | 1,986,141 |
22 Feb 2024 | 24.62 | 24.91 | 24.35 | 24.62 | 23.94 | 847,641 |
21 Feb 2024 | 24.45 | 24.58 | 24.25 | 24.52 | 23.85 | 501,174 |
20 Feb 2024 | 24.51 | 24.65 | 24.27 | 24.42 | 23.75 | 1,931,878 |
19 Feb 2024 | 24.38 | 24.63 | 24.25 | 24.39 | 23.71 | 735,527 |
16 Feb 2024 | 24.46 | 24.71 | 24.27 | 24.50 | 23.83 | 6,334,148 |
15 Feb 2024 | 24.33 | 24.54 | 24.25 | 24.35 | 23.68 | 533,316 |
14 Feb 2024 | 23.97 | 24.42 | 23.80 | 23.98 | 23.31 | 3,782,899 |
13 Feb 2024 | 24.48 | 24.67 | 23.95 | 24.43 | 23.76 | 1,834,313 |
12 Feb 2024 | 24.33 | 24.62 | 24.14 | 24.34 | 23.67 | 1,448,755 |
09 Feb 2024 | 24.29 | 24.42 | 24.07 | 24.26 | 23.59 | 2,650,782 |
08 Feb 2024 | 24.26 | 24.56 | 23.75 | 24.11 | 23.45 | 1,409,474 |
07 Feb 2024 | 24.57 | 24.81 | 23.85 | 24.53 | 23.86 | 5,608,468 |
06 Feb 2024 | 25.57 | 25.86 | 24.47 | 24.57 | 23.89 | 11,389,276 |
05 Feb 2024 | 25.82 | 25.93 | 25.41 | 25.82 | 25.11 | 807,829 |
02 Feb 2024 | 25.40 | 25.87 | 24.96 | 25.35 | 24.66 | 1,764,180 |
01 Feb 2024 | 25.74 | 26.09 | 24.98 | 25.73 | 25.02 | 2,297,977 |
31 Jan 2024 | 26.11 | 26.29 | 25.85 | 26.17 | 25.44 | 1,683,440 |
30 Jan 2024 | 25.89 | 26.08 | 25.51 | 25.82 | 25.11 | 727,699 |
29 Jan 2024 | 25.76 | 25.95 | 25.60 | 25.80 | 25.09 | 460,521 |
26 Jan 2024 | 25.44 | 26.01 | 25.34 | 25.45 | 24.75 | 1,841,626 |
25 Jan 2024 | 25.48 | 25.85 | 25.35 | 25.47 | 24.77 | 957,707 |
24 Jan 2024 | 25.39 | 25.57 | 24.96 | 25.42 | 24.72 | 1,626,762 |
23 Jan 2024 | 25.39 | 25.52 | 25.06 | 25.38 | 24.67 | 735,895 |
22 Jan 2024 | 25.39 | 25.53 | 24.84 | 25.36 | 24.67 | 437,893 |
19 Jan 2024 | 25.23 | 25.64 | 24.81 | 25.24 | 24.54 | 617,802 |
18 Jan 2024 | 25.33 | 25.56 | 25.10 | 25.28 | 24.58 | 1,318,659 |
17 Jan 2024 | 25.05 | 25.51 | 24.91 | 24.92 | 24.24 | 1,903,737 |
16 Jan 2024 | 25.06 | 25.45 | 24.92 | 24.95 | 24.27 | 1,765,494 |
15 Jan 2024 | 25.17 | 25.49 | 25.13 | 25.36 | 24.67 | 741,276 |
12 Jan 2024 | 25.21 | 25.41 | 24.87 | 25.22 | 24.52 | 510,206 |
11 Jan 2024 | 25.58 | 25.76 | 24.98 | 25.64 | 24.93 | 2,213,823 |
10 Jan 2024 | 25.52 | 25.80 | 25.23 | 25.53 | 24.83 | 1,046,859 |
09 Jan 2024 | 25.61 | 25.79 | 25.39 | 25.58 | 24.87 | 2,672,571 |
08 Jan 2024 | 25.36 | 25.69 | 25.27 | 25.43 | 24.73 | 511,074 |
05 Jan 2024 | 25.10 | 25.55 | 25.06 | 25.06 | 24.37 | 1,429,834 |
04 Jan 2024 | 25.04 | 25.41 | 24.80 | 24.98 | 24.29 | 4,332,921 |
03 Jan 2024 | 25.94 | 26.00 | 24.79 | 25.20 | 24.50 | 2,020,993 |
02 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.35 | - |
29 Dec 2023 | 26.10 | 26.31 | 25.78 | 26.07 | 25.35 | 723,363 |
28 Dec 2023 | 26.24 | 26.37 | 25.94 | 26.27 | 25.55 | 1,057,802 |
27 Dec 2023 | 26.47 | 26.65 | 26.18 | 26.49 | 25.76 | 319,460 |
22 Dec 2023 | 26.35 | 26.49 | 26.16 | 26.33 | 25.61 | 968,839 |
21 Dec 2023 | 26.29 | 26.58 | 26.09 | 26.34 | 25.62 | 1,815,903 |
20 Dec 2023 | 26.32 | 26.55 | 26.04 | 26.38 | 25.65 | 3,892,073 |
19 Dec 2023 | 25.75 | 26.20 | 25.19 | 25.69 | 24.98 | 1,001,504 |
18 Dec 2023 | 25.53 | 25.81 | 25.31 | 25.52 | 24.82 | 3,726,572 |
15 Dec 2023 | 25.97 | 26.28 | 25.62 | 26.07 | 25.35 | 5,877,164 |
14 Dec 2023 | 25.26 | 26.08 | 24.85 | 25.99 | 25.27 | 2,998,945 |
13 Dec 2023 | 25.02 | 25.26 | 24.85 | 25.04 | 24.35 | 1,921,435 |
12 Dec 2023 | 25.10 | 25.23 | 24.86 | 25.13 | 24.43 | 2,387,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |