Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.65 | 28.70 | 28.45 | 28.60 | 28.60 | 10,763 |
02 May 2024 | 28.00 | 28.55 | 28.25 | 28.30 | 28.30 | 10,580 |
01 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
30 Apr 2024 | 27.58 | 28.00 | 27.75 | 27.88 | 27.88 | 17,721 |
29 Apr 2024 | 27.17 | 27.50 | 27.00 | 27.48 | 27.48 | 7,173 |
26 Apr 2024 | 25.58 | 26.70 | 26.25 | 26.55 | 26.55 | 11,408 |
25 Apr 2024 | 25.17 | 25.20 | 25.10 | 25.17 | 25.17 | 2,274 |
24 Apr 2024 | 25.83 | 25.75 | 25.25 | 25.33 | 25.33 | 1,154 |
23 Apr 2024 | 25.58 | 25.75 | 25.60 | 25.77 | 25.77 | 4,287 |
22 Apr 2024 | 24.85 | 25.45 | 25.10 | 25.48 | 25.48 | 6,322 |
19 Apr 2024 | 24.60 | 24.75 | 24.35 | 24.50 | 24.50 | 4,339 |
18 Apr 2024 | 24.65 | 24.95 | 24.50 | 24.75 | 24.75 | 55,756 |
17 Apr 2024 | 24.55 | 24.90 | 24.35 | 24.80 | 24.80 | 6,273 |
16 Apr 2024 | 25.17 | 25.45 | 24.35 | 24.70 | 24.70 | 40,689 |
16 Apr 2024 | 1.7375 Dividend | |||||
15 Apr 2024 | 26.35 | 26.25 | 25.90 | 26.20 | 24.46 | 3,569 |
12 Apr 2024 | 26.40 | 26.60 | 26.19 | 26.45 | 24.70 | 8,060 |
11 Apr 2024 | 25.77 | 26.20 | 25.50 | 26.00 | 24.28 | 13,937 |
10 Apr 2024 | 26.35 | 26.70 | 25.70 | 26.05 | 24.32 | 3,868 |
09 Apr 2024 | 26.55 | 26.25 | 25.90 | 26.15 | 24.42 | 3,874 |
08 Apr 2024 | 26.30 | 26.65 | 26.15 | 26.50 | 24.74 | 4,415 |
05 Apr 2024 | 27.73 | 27.70 | 26.15 | 26.35 | 24.60 | 10,768 |
04 Apr 2024 | 27.13 | 28.00 | 27.05 | 27.88 | 26.03 | 35,878 |
03 Apr 2024 | 27.77 | 27.60 | 27.35 | 27.58 | 25.75 | 5,326 |
02 Apr 2024 | 28.05 | 27.87 | 27.65 | 27.83 | 25.98 | 1,703 |
28 Mar 2024 | 27.73 | 28.00 | 27.60 | 27.83 | 25.98 | 14,145 |
27 Mar 2024 | 27.48 | 27.72 | 27.45 | 27.77 | 25.93 | 5,199 |
26 Mar 2024 | 27.13 | 27.60 | 27.10 | 27.38 | 25.56 | 6,273 |
25 Mar 2024 | 27.17 | 27.20 | 27.04 | 27.08 | 25.28 | 15,566 |
22 Mar 2024 | 27.08 | 27.10 | 27.00 | 27.02 | 25.23 | 30,664 |
21 Mar 2024 | 26.30 | 27.05 | 26.56 | 26.85 | 25.07 | 27,576 |
20 Mar 2024 | 25.83 | 26.30 | 25.60 | 26.05 | 24.32 | 18,789 |
19 Mar 2024 | 25.52 | 25.60 | 25.55 | 25.58 | 23.88 | 28,394 |
18 Mar 2024 | 25.58 | 25.50 | 25.35 | 25.38 | 23.69 | 47,402 |
15 Mar 2024 | 25.52 | 26.10 | 25.40 | 26.00 | 24.28 | 7,874 |
14 Mar 2024 | 25.77 | 26.05 | 25.49 | 25.67 | 23.97 | 3,997 |
13 Mar 2024 | 26.25 | 26.15 | 25.75 | 25.67 | 23.97 | 2,115 |
12 Mar 2024 | 26.85 | 26.85 | 26.05 | 26.15 | 24.42 | 3,013 |
11 Mar 2024 | 26.00 | 26.60 | 26.30 | 26.30 | 24.56 | 5,783 |
08 Mar 2024 | 25.52 | 26.05 | 25.55 | 26.20 | 24.46 | 15,318 |
07 Mar 2024 | 25.08 | 25.90 | 25.40 | 25.42 | 23.74 | 9,047 |
06 Mar 2024 | 25.38 | 25.45 | 25.05 | 25.33 | 23.65 | 5,475 |
05 Mar 2024 | 25.17 | 25.20 | 24.80 | 25.08 | 23.41 | 112,998 |
04 Mar 2024 | 25.33 | 25.40 | 25.00 | 24.95 | 23.30 | 1,961 |
01 Mar 2024 | 25.58 | 25.75 | 25.35 | 25.48 | 23.79 | 8,875 |
29 Feb 2024 | 26.00 | 26.25 | 25.45 | 25.83 | 24.11 | 13,026 |
28 Feb 2024 | 25.38 | 25.95 | 25.40 | 25.73 | 24.02 | 3,217 |
27 Feb 2024 | 26.05 | 26.30 | 26.05 | 30.25 | 28.24 | 2,821 |
26 Feb 2024 | 26.50 | 26.50 | 26.00 | 30.25 | 28.24 | 4,037 |
23 Feb 2024 | 26.05 | 26.45 | 26.05 | 30.25 | 28.24 | 42,042 |
22 Feb 2024 | 26.10 | 26.50 | 25.95 | 30.25 | 28.24 | 2,720 |
21 Feb 2024 | 25.75 | 26.17 | 25.75 | 30.25 | 28.24 | 1,623 |
20 Feb 2024 | 26.10 | 26.25 | 25.85 | 30.25 | 28.24 | 4,465 |
19 Feb 2024 | 26.40 | 26.60 | 26.10 | 30.25 | 28.24 | 6,041 |
16 Feb 2024 | 26.50 | 26.70 | 26.15 | 30.25 | 28.24 | 2,790 |
15 Feb 2024 | 26.30 | 26.50 | 26.15 | 30.25 | 28.24 | 1,766 |
14 Feb 2024 | 26.40 | 26.65 | 26.15 | 30.25 | 28.24 | 5,088 |
13 Feb 2024 | 26.85 | 27.15 | 26.45 | 30.25 | 28.24 | 1,708 |
12 Feb 2024 | 27.40 | 27.40 | 27.20 | 30.25 | 28.24 | 2,451 |
09 Feb 2024 | 26.85 | 27.20 | 26.60 | 30.25 | 28.24 | 7,647 |
08 Feb 2024 | 27.35 | 27.35 | 26.60 | 30.25 | 28.24 | 6,420 |
07 Feb 2024 | 26.80 | 26.95 | 26.50 | 30.25 | 28.24 | 4,569 |
06 Feb 2024 | 26.95 | 27.20 | 26.80 | 30.25 | 28.24 | 9,159 |
05 Feb 2024 | 27.10 | 27.10 | 26.65 | 30.25 | 28.24 | 4,752 |
02 Feb 2024 | 27.65 | 27.85 | 26.85 | 30.25 | 28.24 | 4,766 |
01 Feb 2024 | 27.20 | 27.22 | 27.15 | 30.25 | 28.24 | 3,637 |
31 Jan 2024 | 27.45 | 27.75 | 27.40 | 30.25 | 28.24 | 4,424 |
30 Jan 2024 | 27.50 | 27.80 | 27.45 | 30.25 | 28.24 | 3,663 |
29 Jan 2024 | 27.25 | 27.60 | 27.25 | 30.25 | 28.24 | 7,077 |
26 Jan 2024 | 27.65 | 27.70 | 27.50 | 30.25 | 28.24 | 28,246 |
25 Jan 2024 | 27.65 | 27.95 | 27.65 | 30.25 | 28.24 | 4,589 |
24 Jan 2024 | 27.80 | 27.90 | 27.75 | 30.25 | 28.24 | 154,346 |
23 Jan 2024 | 27.55 | 27.95 | 27.50 | 30.25 | 28.24 | 12,068 |
22 Jan 2024 | 28.10 | 28.30 | 27.45 | 30.25 | 28.24 | 88,102 |
19 Jan 2024 | 27.90 | 27.90 | 27.45 | 30.25 | 28.24 | 22,583 |
18 Jan 2024 | 28.15 | 28.15 | 27.50 | 30.25 | 28.24 | 17,881 |
17 Jan 2024 | 28.25 | 28.30 | 27.75 | 30.25 | 28.24 | 20,813 |
16 Jan 2024 | 28.88 | 28.95 | 28.65 | 30.25 | 28.24 | 41,795 |
15 Jan 2024 | 28.70 | 28.90 | 28.50 | 30.25 | 28.24 | 7,901 |
12 Jan 2024 | 28.95 | 28.95 | 28.50 | 30.25 | 28.24 | 5,637 |
11 Jan 2024 | 28.85 | 28.85 | 28.20 | 30.25 | 28.24 | 6,853 |
10 Jan 2024 | 29.15 | 29.20 | 28.75 | 30.25 | 28.24 | 11,953 |
09 Jan 2024 | 29.45 | 29.45 | 29.18 | 30.25 | 28.24 | 3,671 |
08 Jan 2024 | 29.55 | 29.60 | 29.25 | 30.25 | 28.24 | 4,700 |
05 Jan 2024 | 29.25 | 29.40 | 29.10 | 30.25 | 28.24 | 7,533 |
04 Jan 2024 | 29.40 | 29.70 | 29.30 | 30.25 | 28.24 | 27,656 |
03 Jan 2024 | 29.60 | 29.60 | 29.10 | 30.25 | 28.24 | 12,592 |
02 Jan 2024 | 29.90 | 29.90 | 29.40 | 30.25 | 28.24 | 5,838 |
29 Dec 2023 | 30.10 | 30.25 | 29.65 | 30.25 | 28.24 | 11,834 |
28 Dec 2023 | 30.65 | 30.75 | 30.25 | 30.25 | 28.24 | 6,360 |
27 Dec 2023 | 30.45 | 30.80 | 30.45 | 30.25 | 28.24 | 7,672 |
22 Dec 2023 | 30.25 | 30.40 | 29.95 | 30.25 | 28.24 | 15,511 |
21 Dec 2023 | 30.40 | 30.50 | 30.00 | 30.25 | 28.24 | 5,606 |
20 Dec 2023 | 30.95 | 31.00 | 30.30 | 30.25 | 28.24 | 36,450 |
19 Dec 2023 | 30.50 | 30.95 | 30.45 | 30.25 | 28.24 | 10,273 |
18 Dec 2023 | 29.40 | 30.50 | 29.40 | 30.25 | 28.24 | 42,799 |
15 Dec 2023 | 30.50 | 30.60 | 29.70 | 30.25 | 28.24 | 62,558 |
14 Dec 2023 | 29.45 | 31.35 | 29.00 | 30.25 | 28.24 | 87,009 |
13 Dec 2023 | 30.10 | 30.35 | 30.10 | 30.25 | 28.24 | 1,614 |
12 Dec 2023 | 31.23 | 31.25 | 30.20 | 30.30 | 28.29 | 27,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |