Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.58 | 27.45 | 27.40 | 27.45 | 27.45 | 1,186 |
02 May 2024 | 28.10 | 27.50 | 27.20 | 27.50 | 27.50 | 3,790 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.30 | 28.40 | 28.15 | 28.15 | 28.15 | 1,626 |
29 Apr 2024 | 28.35 | 28.20 | 28.00 | 28.00 | 28.00 | 802 |
26 Apr 2024 | 27.42 | 28.40 | 27.60 | 28.30 | 28.30 | 13,609 |
25 Apr 2024 | 26.90 | 27.75 | 26.98 | 27.75 | 27.75 | 20,265 |
24 Apr 2024 | 28.15 | 28.35 | 27.70 | 27.70 | 27.70 | 11,676 |
23 Apr 2024 | 28.10 | 28.40 | 28.05 | 28.28 | 28.28 | 15,539 |
22 Apr 2024 | 28.15 | 28.35 | 28.00 | 28.05 | 28.05 | 13,622 |
19 Apr 2024 | 27.58 | 27.75 | 27.55 | 27.75 | 27.75 | 5,171 |
18 Apr 2024 | 28.60 | 27.65 | 27.65 | 27.65 | 27.65 | 3,252 |
17 Apr 2024 | 27.58 | 28.00 | 27.80 | 27.85 | 27.85 | 31,890 |
16 Apr 2024 | 27.63 | 27.80 | 27.55 | 27.55 | 27.55 | 6,216 |
15 Apr 2024 | 28.35 | 28.30 | 27.98 | 28.00 | 28.00 | 12,919 |
12 Apr 2024 | 28.00 | 28.50 | 28.40 | 28.50 | 28.50 | 5,392 |
11 Apr 2024 | 28.00 | 28.05 | 27.70 | 27.70 | 27.70 | 19,926 |
10 Apr 2024 | 27.88 | 27.62 | 27.29 | 27.62 | 27.62 | 5,148 |
09 Apr 2024 | 27.92 | 28.35 | 27.95 | 28.30 | 28.30 | 61,309 |
08 Apr 2024 | 27.73 | 28.20 | 28.00 | 28.20 | 28.20 | 26,479 |
05 Apr 2024 | 27.63 | 28.60 | 27.80 | 28.00 | 28.00 | 37,138 |
04 Apr 2024 | 28.15 | 28.42 | 28.20 | 28.40 | 28.40 | 14,113 |
03 Apr 2024 | 27.88 | 28.15 | 27.95 | 28.01 | 28.01 | 9,487 |
02 Apr 2024 | 27.13 | 27.85 | 27.70 | 27.85 | 27.85 | 15,503 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 26.37 | 27.28 | 26.92 | 27.06 | 27.06 | 21,768 |
26 Mar 2024 | 26.85 | 27.10 | 26.86 | 27.04 | 27.04 | 34,776 |
25 Mar 2024 | 26.50 | 26.96 | 26.68 | 26.94 | 26.94 | 14,936 |
22 Mar 2024 | 26.48 | 26.64 | 26.34 | 26.40 | 26.40 | 16,689 |
21 Mar 2024 | 25.57 | 26.72 | 26.46 | 26.60 | 26.60 | 17,442 |
20 Mar 2024 | 26.07 | 26.36 | 25.98 | 26.36 | 26.36 | 32,727 |
19 Mar 2024 | 26.21 | 26.30 | 25.94 | 26.30 | 26.30 | 22,474 |
18 Mar 2024 | 25.82 | 26.00 | 25.74 | 25.98 | 25.98 | 16,073 |
15 Mar 2024 | 26.05 | 25.70 | 25.70 | 25.70 | 25.70 | 3,852 |
14 Mar 2024 | 25.80 | 25.88 | 25.70 | 25.85 | 25.85 | 31,528 |
13 Mar 2024 | 25.74 | 25.74 | 25.46 | 25.64 | 25.64 | 13,601 |
12 Mar 2024 | 26.31 | 25.84 | 25.60 | 25.84 | 25.84 | 8,019 |
11 Mar 2024 | 26.19 | 26.06 | 25.86 | 26.04 | 26.04 | 40,251 |
08 Mar 2024 | 26.03 | 26.22 | 26.10 | 26.22 | 26.22 | 10,680 |
07 Mar 2024 | 25.64 | 25.98 | 25.76 | 25.76 | 25.76 | 3,746 |
06 Mar 2024 | 24.94 | 25.64 | 25.30 | 25.53 | 25.53 | 1,211 |
05 Mar 2024 | 25.35 | 25.40 | 25.06 | 25.20 | 25.20 | 54,607 |
04 Mar 2024 | 25.82 | 25.70 | 25.20 | 25.31 | 25.31 | 22,781 |
04 Mar 2024 | 0.926668 Dividend | |||||
01 Mar 2024 | 25.84 | 26.52 | 25.04 | 26.48 | 25.55 | 25,154 |
29 Feb 2024 | 24.28 | 25.58 | 24.74 | 25.45 | 24.56 | 26,698 |
28 Feb 2024 | 22.89 | 23.32 | 23.06 | 23.17 | 22.36 | 8,205 |
27 Feb 2024 | 22.81 | 23.16 | 22.92 | 23.14 | 22.33 | 2,698 |
26 Feb 2024 | 22.91 | 22.92 | 22.66 | 22.66 | 21.87 | 2,727 |
23 Feb 2024 | 23.07 | 22.94 | 22.80 | 22.80 | 22.00 | 2,643 |
22 Feb 2024 | 23.20 | 23.42 | 22.90 | 22.90 | 22.10 | 5,785 |
21 Feb 2024 | 23.09 | 23.24 | 22.94 | 23.24 | 22.43 | 1,556 |
20 Feb 2024 | 23.22 | 23.20 | 22.76 | 23.17 | 22.36 | 5,721 |
19 Feb 2024 | 23.26 | 23.44 | 23.21 | 23.22 | 22.41 | 244 |
16 Feb 2024 | 23.32 | 23.52 | 23.34 | 23.34 | 22.52 | 7,141 |
15 Feb 2024 | 23.30 | 23.18 | 22.84 | 23.00 | 22.20 | 6,668 |
14 Feb 2024 | 23.20 | 23.10 | 22.90 | 23.02 | 22.21 | 4,581 |
13 Feb 2024 | 23.32 | 23.36 | 23.02 | 23.18 | 22.37 | 9,623 |
12 Feb 2024 | 23.32 | 23.48 | 23.20 | 23.48 | 22.66 | 5,633 |
09 Feb 2024 | 23.50 | 23.12 | 23.06 | 23.08 | 22.27 | 3,553 |
08 Feb 2024 | 22.81 | 23.26 | 22.78 | 23.26 | 22.45 | 5,064 |
07 Feb 2024 | 23.50 | 23.08 | 23.00 | 23.08 | 22.27 | 885 |
06 Feb 2024 | 22.97 | 23.22 | 22.98 | 23.00 | 22.20 | 15,900 |
05 Feb 2024 | 22.97 | 23.12 | 22.88 | 22.99 | 22.19 | 29,448 |
02 Feb 2024 | 24.20 | 23.10 | 23.10 | 23.10 | 22.29 | 4,072 |
01 Feb 2024 | 23.93 | 24.00 | 24.00 | 24.00 | 23.16 | 2,384 |
31 Jan 2024 | 24.36 | 24.46 | 24.12 | 24.18 | 23.34 | 35,081 |
30 Jan 2024 | 24.75 | 24.58 | 24.42 | 24.52 | 23.66 | 10,470 |
29 Jan 2024 | 25.10 | 25.00 | 24.76 | 24.76 | 23.89 | 7,606 |
26 Jan 2024 | 24.90 | 24.86 | 24.32 | 24.58 | 23.72 | 23,381 |
25 Jan 2024 | 24.75 | 25.12 | 24.64 | 24.64 | 23.78 | 6,380 |
24 Jan 2024 | 24.16 | 24.56 | 24.46 | 24.56 | 23.70 | 3,793 |
23 Jan 2024 | 24.24 | 24.32 | 24.24 | 24.29 | 23.44 | 31,901 |
22 Jan 2024 | 24.16 | 24.66 | 24.07 | 24.66 | 23.80 | 23,300 |
19 Jan 2024 | 22.50 | 22.80 | 22.68 | 22.72 | 21.92 | 26,168 |
18 Jan 2024 | 22.09 | 22.60 | 22.14 | 22.49 | 21.70 | 32,132 |
17 Jan 2024 | 22.50 | 22.30 | 22.03 | 22.03 | 21.26 | 36,663 |
16 Jan 2024 | 21.60 | 22.40 | 21.90 | 22.24 | 21.46 | 72,561 |
15 Jan 2024 | 22.33 | 22.02 | 21.98 | 21.98 | 21.21 | 16,612 |
12 Jan 2024 | 21.78 | 22.20 | 21.90 | 22.12 | 21.35 | 19,271 |
11 Jan 2024 | 22.50 | 22.02 | 21.72 | 21.74 | 20.98 | 23,241 |
10 Jan 2024 | 22.31 | 22.38 | 22.08 | 22.38 | 21.60 | 22,632 |
09 Jan 2024 | 22.60 | 22.60 | 22.22 | 22.22 | 21.44 | 27,529 |
08 Jan 2024 | 22.95 | 23.04 | 22.68 | 22.78 | 21.99 | 51,287 |
05 Jan 2024 | 22.97 | 23.00 | 22.78 | 22.84 | 22.04 | 10,397 |
04 Jan 2024 | 22.37 | 23.04 | 22.50 | 22.61 | 21.82 | 25,229 |
03 Jan 2024 | 22.29 | 22.30 | 21.92 | 22.25 | 21.47 | 37,255 |
02 Jan 2024 | 22.50 | 22.54 | 22.48 | 22.48 | 21.69 | 7,508 |
29 Dec 2023 | 22.25 | 22.48 | 22.36 | 22.42 | 21.64 | 6,847 |
28 Dec 2023 | 22.50 | 22.50 | 22.42 | 22.42 | 21.63 | 17,507 |
27 Dec 2023 | 22.17 | 22.56 | 22.40 | 22.50 | 21.71 | 9,606 |
22 Dec 2023 | 22.09 | 22.40 | 22.00 | 22.12 | 21.35 | 18,813 |
21 Dec 2023 | 22.01 | 22.06 | 21.68 | 22.06 | 21.29 | 11,567 |
20 Dec 2023 | 22.05 | 22.20 | 21.88 | 22.16 | 21.38 | 35,662 |
19 Dec 2023 | 22.25 | 22.14 | 21.90 | 21.96 | 21.19 | 63,820 |
18 Dec 2023 | 22.60 | 22.46 | 22.12 | 22.26 | 21.48 | 40,215 |
15 Dec 2023 | 22.19 | 22.18 | 21.90 | 21.90 | 21.13 | 42,064 |
14 Dec 2023 | 21.25 | 22.08 | 21.88 | 21.94 | 21.18 | 42,382 |
13 Dec 2023 | 21.90 | 20.84 | 20.42 | 20.82 | 20.09 | 13,875 |
12 Dec 2023 | 21.66 | 21.58 | 20.92 | 21.58 | 20.82 | 16,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |