Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.00 | 26.30 | 25.95 | 26.26 | 26.26 | 12,920 |
02 May 2024 | 25.94 | 26.12 | 25.80 | 26.07 | 26.07 | 5,739 |
30 Apr 2024 | 26.38 | 26.60 | 25.91 | 25.91 | 25.91 | 10,778 |
29 Apr 2024 | 26.40 | 26.52 | 26.07 | 26.52 | 26.52 | 19,515 |
26 Apr 2024 | 26.42 | 26.76 | 26.12 | 26.44 | 26.44 | 9,345 |
25 Apr 2024 | 27.34 | 27.34 | 26.60 | 26.83 | 26.83 | 11,105 |
24 Apr 2024 | 27.48 | 27.77 | 27.41 | 27.75 | 27.75 | 4,791 |
23 Apr 2024 | 27.46 | 27.46 | 26.91 | 27.16 | 27.16 | 6,563 |
22 Apr 2024 | 27.45 | 27.49 | 27.25 | 27.40 | 27.40 | 7,686 |
19 Apr 2024 | 26.90 | 27.28 | 26.90 | 27.20 | 27.20 | 2,817 |
18 Apr 2024 | 27.16 | 27.50 | 27.15 | 27.15 | 27.15 | 1,963 |
17 Apr 2024 | 26.79 | 27.75 | 26.79 | 27.39 | 27.39 | 5,495 |
16 Apr 2024 | 27.15 | 27.15 | 26.72 | 26.95 | 26.95 | 1,685 |
15 Apr 2024 | 27.85 | 28.15 | 27.75 | 27.84 | 27.84 | 7,166 |
12 Apr 2024 | 27.63 | 28.23 | 27.41 | 27.41 | 27.41 | 8,319 |
11 Apr 2024 | 27.84 | 27.91 | 27.33 | 27.39 | 27.39 | 4,464 |
10 Apr 2024 | 27.79 | 28.00 | 27.56 | 27.76 | 27.76 | 3,420 |
09 Apr 2024 | 27.38 | 27.74 | 27.38 | 27.74 | 27.74 | 8,543 |
08 Apr 2024 | 26.67 | 27.58 | 26.67 | 27.58 | 27.58 | 4,480 |
05 Apr 2024 | 26.88 | 26.90 | 26.48 | 26.48 | 26.48 | 2,093 |
04 Apr 2024 | 27.13 | 27.43 | 26.60 | 26.86 | 26.86 | 4,796 |
03 Apr 2024 | 27.08 | 27.28 | 26.97 | 26.97 | 26.97 | 10,684 |
02 Apr 2024 | 27.17 | 27.42 | 27.02 | 27.42 | 27.42 | 18,240 |
28 Mar 2024 | 26.65 | 26.80 | 26.64 | 26.70 | 26.70 | 784 |
27 Mar 2024 | 26.27 | 26.47 | 25.98 | 26.47 | 26.47 | 3,460 |
26 Mar 2024 | 26.25 | 26.25 | 25.94 | 25.94 | 25.94 | 1,337 |
25 Mar 2024 | 26.40 | 26.62 | 26.40 | 26.50 | 26.50 | 2,598 |
22 Mar 2024 | 26.48 | 26.69 | 26.45 | 26.45 | 26.45 | 2,100 |
21 Mar 2024 | 26.71 | 26.90 | 26.60 | 26.61 | 26.61 | 4,279 |
20 Mar 2024 | 26.25 | 26.26 | 26.00 | 26.26 | 26.26 | 4,035 |
19 Mar 2024 | 26.08 | 26.19 | 25.88 | 26.00 | 26.00 | 3,709 |
18 Mar 2024 | 25.64 | 25.83 | 25.50 | 25.77 | 25.77 | 12,158 |
15 Mar 2024 | 25.55 | 25.64 | 25.33 | 25.63 | 25.63 | 11,403 |
14 Mar 2024 | 26.00 | 26.16 | 25.62 | 25.66 | 25.66 | 17,797 |
13 Mar 2024 | 25.50 | 26.15 | 25.40 | 26.15 | 26.15 | 7,319 |
12 Mar 2024 | 25.67 | 26.14 | 25.67 | 25.80 | 25.80 | 8,387 |
11 Mar 2024 | 26.00 | 26.00 | 25.50 | 25.76 | 25.76 | 5,956 |
08 Mar 2024 | 26.40 | 26.54 | 26.30 | 26.30 | 26.30 | 2,700 |
07 Mar 2024 | 26.55 | 26.79 | 26.43 | 26.50 | 26.50 | 5,145 |
07 Mar 2024 | 1.096196 Dividend | |||||
06 Mar 2024 | 26.55 | 27.00 | 26.52 | 27.00 | 25.91 | 5,819 |
05 Mar 2024 | 26.75 | 26.80 | 26.46 | 26.54 | 25.46 | 2,777 |
04 Mar 2024 | 26.66 | 26.99 | 26.57 | 26.80 | 25.71 | 18,306 |
01 Mar 2024 | 27.00 | 27.00 | 26.68 | 26.95 | 25.86 | 2,718 |
29 Feb 2024 | 26.36 | 26.62 | 26.36 | 26.53 | 25.45 | 2,865 |
28 Feb 2024 | 26.53 | 26.62 | 26.17 | 26.30 | 25.23 | 4,816 |
27 Feb 2024 | 26.52 | 26.72 | 26.50 | 26.56 | 25.48 | 3,189 |
26 Feb 2024 | 26.84 | 26.84 | 26.17 | 26.45 | 25.38 | 10,207 |
23 Feb 2024 | 26.99 | 27.11 | 26.77 | 27.05 | 25.95 | 2,213 |
22 Feb 2024 | 26.94 | 27.12 | 26.77 | 27.04 | 25.94 | 4,041 |
21 Feb 2024 | 26.93 | 26.93 | 26.33 | 26.72 | 25.63 | 8,759 |
20 Feb 2024 | 27.56 | 27.56 | 26.71 | 26.81 | 25.72 | 10,214 |
19 Feb 2024 | 28.09 | 28.09 | 27.60 | 27.60 | 26.48 | 1,079 |
16 Feb 2024 | 27.46 | 28.16 | 27.46 | 28.06 | 26.92 | 2,752 |
15 Feb 2024 | 27.38 | 27.60 | 27.08 | 27.60 | 26.48 | 5,927 |
14 Feb 2024 | 27.69 | 27.96 | 27.58 | 27.96 | 26.83 | 2,042 |
13 Feb 2024 | 27.98 | 28.22 | 27.50 | 27.50 | 26.38 | 6,176 |
12 Feb 2024 | 27.78 | 28.06 | 27.57 | 28.05 | 26.91 | 4,800 |
09 Feb 2024 | 28.01 | 28.05 | 27.70 | 27.81 | 26.68 | 1,814 |
08 Feb 2024 | 28.00 | 28.19 | 27.77 | 27.81 | 26.68 | 4,205 |
07 Feb 2024 | 28.00 | 28.07 | 27.88 | 28.05 | 26.91 | 3,005 |
06 Feb 2024 | 27.80 | 28.05 | 27.70 | 27.84 | 26.71 | 3,039 |
05 Feb 2024 | 27.99 | 27.99 | 27.52 | 27.60 | 26.48 | 2,950 |
02 Feb 2024 | 28.94 | 28.94 | 28.18 | 28.43 | 27.28 | 2,545 |
01 Feb 2024 | 28.44 | 28.52 | 28.30 | 28.50 | 27.34 | 2,398 |
31 Jan 2024 | 28.37 | 28.61 | 28.37 | 28.45 | 27.30 | 3,913 |
30 Jan 2024 | 28.52 | 28.52 | 28.15 | 28.15 | 27.00 | 1,880 |
29 Jan 2024 | 28.56 | 28.62 | 28.38 | 28.52 | 27.36 | 2,258 |
26 Jan 2024 | 28.48 | 28.48 | 27.97 | 28.32 | 27.17 | 4,254 |
25 Jan 2024 | 28.67 | 28.85 | 28.20 | 28.44 | 27.29 | 1,617 |
24 Jan 2024 | 28.25 | 28.88 | 28.25 | 28.75 | 27.58 | 4,669 |
23 Jan 2024 | 28.01 | 28.52 | 27.99 | 28.26 | 27.11 | 11,669 |
22 Jan 2024 | 27.60 | 27.60 | 27.43 | 27.60 | 26.48 | 1,567 |
19 Jan 2024 | 27.55 | 27.83 | 27.50 | 27.50 | 26.38 | 890 |
18 Jan 2024 | 27.60 | 27.75 | 27.43 | 27.59 | 26.47 | 1,957 |
17 Jan 2024 | 28.03 | 28.03 | 27.69 | 27.85 | 26.72 | 6,101 |
16 Jan 2024 | 28.22 | 28.60 | 28.19 | 28.20 | 27.06 | 2,490 |
15 Jan 2024 | 28.90 | 28.90 | 28.49 | 28.64 | 27.48 | 3,115 |
12 Jan 2024 | 29.06 | 29.28 | 28.80 | 29.28 | 28.09 | 4,558 |
11 Jan 2024 | 29.17 | 29.42 | 28.88 | 28.94 | 27.77 | 4,018 |
10 Jan 2024 | 29.64 | 29.64 | 28.92 | 28.97 | 27.79 | 5,702 |
09 Jan 2024 | 29.97 | 29.97 | 29.51 | 29.60 | 28.40 | 3,838 |
08 Jan 2024 | 29.73 | 30.00 | 29.53 | 30.00 | 28.78 | 4,377 |
05 Jan 2024 | 30.23 | 30.23 | 29.75 | 29.84 | 28.63 | 3,650 |
04 Jan 2024 | 30.55 | 30.66 | 30.14 | 30.44 | 29.20 | 4,663 |
03 Jan 2024 | 30.81 | 30.81 | 30.41 | 30.59 | 29.35 | 4,089 |
02 Jan 2024 | 31.10 | 31.24 | 30.90 | 31.17 | 29.90 | 4,030 |
29 Dec 2023 | 31.17 | 31.17 | 30.89 | 31.14 | 29.88 | 2,756 |
28 Dec 2023 | 31.03 | 31.12 | 30.78 | 31.12 | 29.86 | 7,165 |
27 Dec 2023 | 30.94 | 31.05 | 30.73 | 30.75 | 29.50 | 8,466 |
22 Dec 2023 | 30.58 | 30.95 | 30.58 | 30.95 | 29.70 | 3,149 |
21 Dec 2023 | 30.57 | 30.76 | 30.47 | 30.76 | 29.51 | 4,181 |
20 Dec 2023 | 30.61 | 30.61 | 30.29 | 30.29 | 29.06 | 2,858 |
19 Dec 2023 | 30.40 | 30.65 | 30.20 | 30.56 | 29.31 | 7,264 |
18 Dec 2023 | 30.00 | 30.41 | 30.00 | 30.24 | 29.01 | 3,127 |
15 Dec 2023 | 30.20 | 30.36 | 29.67 | 30.23 | 29.00 | 9,843 |
14 Dec 2023 | 29.50 | 29.90 | 29.50 | 29.63 | 28.43 | 12,800 |
13 Dec 2023 | 28.99 | 29.36 | 28.66 | 29.36 | 28.17 | 6,735 |
12 Dec 2023 | 29.11 | 29.17 | 28.75 | 28.82 | 27.65 | 10,244 |
11 Dec 2023 | 28.90 | 28.90 | 28.50 | 28.78 | 27.62 | 1,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |