Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 26.41 | 26.41 | 20,636 |
01 May 2024 | 26.37 | 26.38 | 26.17 | 26.38 | 26.38 | 94,330 |
30 Apr 2024 | 26.67 | 26.68 | 26.42 | 26.54 | 26.54 | 85,896 |
29 Apr 2024 | 26.52 | 26.79 | 26.44 | 26.66 | 26.66 | 2,730 |
26 Apr 2024 | 26.33 | 26.66 | 26.31 | 26.52 | 26.52 | 32,886 |
25 Apr 2024 | 26.55 | 26.63 | 26.10 | 26.27 | 26.27 | 18,253 |
24 Apr 2024 | 26.39 | 26.42 | 26.33 | 26.41 | 26.41 | 3,966 |
23 Apr 2024 | 26.28 | 26.53 | 26.23 | 26.53 | 26.53 | 245 |
22 Apr 2024 | 26.16 | 26.16 | 25.98 | 26.03 | 26.03 | 8,195 |
19 Apr 2024 | 25.81 | 26.11 | 25.73 | 26.04 | 26.04 | 13,796 |
18 Apr 2024 | 25.93 | 25.98 | 25.81 | 25.94 | 25.94 | 5,733 |
17 Apr 2024 | 26.09 | 26.26 | 25.79 | 25.79 | 25.79 | 338,711 |
16 Apr 2024 | 26.36 | 26.36 | 26.00 | 26.19 | 26.19 | 11,103 |
15 Apr 2024 | 26.97 | 27.11 | 26.59 | 26.60 | 26.60 | 15,396 |
12 Apr 2024 | 27.23 | 27.23 | 26.91 | 26.92 | 26.92 | 14,800 |
11 Apr 2024 | 27.04 | 27.17 | 26.89 | 26.89 | 26.89 | 9,585 |
10 Apr 2024 | 28.17 | 28.25 | 27.06 | 27.08 | 27.08 | 60,424 |
09 Apr 2024 | 27.80 | 28.06 | 27.77 | 27.99 | 27.99 | 6,442 |
08 Apr 2024 | 27.29 | 27.75 | 27.29 | 27.70 | 27.70 | 20,560 |
05 Apr 2024 | 27.29 | 27.35 | 27.10 | 27.26 | 27.26 | 22,181 |
04 Apr 2024 | 27.38 | 27.73 | 27.38 | 27.64 | 27.64 | 357,658 |
03 Apr 2024 | 27.37 | 27.37 | 27.19 | 27.25 | 27.25 | 21,425 |
02 Apr 2024 | 27.79 | 27.85 | 27.26 | 27.38 | 27.38 | 10,339 |
28 Mar 2024 | 27.91 | 28.22 | 27.86 | 28.11 | 28.11 | 11,271 |
27 Mar 2024 | 27.30 | 27.75 | 27.25 | 27.70 | 27.70 | 33,594 |
26 Mar 2024 | 27.34 | 27.43 | 27.24 | 27.30 | 27.30 | 15,248 |
25 Mar 2024 | 27.49 | 27.64 | 27.40 | 27.47 | 27.47 | 12,019 |
22 Mar 2024 | 27.90 | 27.92 | 27.50 | 27.50 | 27.50 | 14,838 |
21 Mar 2024 | 27.80 | 27.98 | 27.72 | 27.72 | 27.72 | 11,166 |
20 Mar 2024 | 27.39 | 27.48 | 27.20 | 27.41 | 27.41 | 22,452 |
19 Mar 2024 | 27.47 | 27.47 | 27.21 | 27.30 | 27.30 | 11,728 |
18 Mar 2024 | 27.51 | 27.51 | 27.26 | 27.42 | 27.42 | 2,837 |
15 Mar 2024 | 27.36 | 27.41 | 27.25 | 27.25 | 27.25 | 21,139 |
14 Mar 2024 | 27.93 | 27.93 | 27.31 | 27.31 | 27.31 | 37,705 |
13 Mar 2024 | 27.95 | 28.07 | 27.90 | 28.04 | 28.04 | 27,356 |
12 Mar 2024 | 27.93 | 28.04 | 27.84 | 27.77 | 27.77 | 21,023 |
11 Mar 2024 | 28.00 | 28.16 | 27.92 | 27.95 | 27.95 | 13,186 |
08 Mar 2024 | 27.82 | 28.15 | 27.75 | 27.99 | 27.99 | 3,624 |
07 Mar 2024 | 27.60 | 27.91 | 27.60 | 27.68 | 27.68 | 12,988 |
06 Mar 2024 | 27.64 | 27.81 | 27.64 | 27.73 | 27.73 | 9,684 |
05 Mar 2024 | 28.03 | 28.03 | 27.84 | 27.92 | 27.92 | 237 |
04 Mar 2024 | 27.67 | 27.71 | 27.45 | 27.64 | 27.64 | 6,954 |
01 Mar 2024 | 27.45 | 27.56 | 27.16 | 27.52 | 27.52 | 28,452 |
29 Feb 2024 | 27.23 | 27.57 | 27.20 | 27.45 | 27.45 | 55,151 |
28 Feb 2024 | 27.14 | 27.26 | 26.94 | 27.22 | 27.22 | 11,385 |
27 Feb 2024 | 27.11 | 27.31 | 27.04 | 27.25 | 27.25 | 29,003 |
26 Feb 2024 | 27.36 | 27.39 | 27.10 | 27.10 | 27.10 | 16,662 |
23 Feb 2024 | 27.46 | 27.53 | 27.39 | 27.45 | 27.45 | 23,212 |
22 Feb 2024 | 27.48 | 27.58 | 27.45 | 27.55 | 27.55 | 17,275 |
21 Feb 2024 | 27.25 | 27.50 | 27.20 | 27.45 | 27.45 | 8,332 |
20 Feb 2024 | 27.26 | 27.36 | 27.16 | 27.30 | 27.30 | 19,395 |
19 Feb 2024 | 27.38 | 27.38 | 27.25 | 27.30 | 27.30 | 3,153 |
16 Feb 2024 | 27.41 | 27.46 | 27.12 | 27.46 | 27.46 | 24,791 |
15 Feb 2024 | 26.98 | 27.49 | 26.98 | 27.35 | 27.35 | 166,489 |
15 Feb 2024 | 0.2429 Dividend | |||||
14 Feb 2024 | 27.10 | 27.22 | 27.04 | 27.13 | 26.89 | 107,923 |
13 Feb 2024 | 27.47 | 27.61 | 26.70 | 26.96 | 26.72 | 59,306 |
12 Feb 2024 | 27.54 | 27.64 | 27.51 | 27.63 | 27.38 | 6,237 |
09 Feb 2024 | 27.65 | 27.67 | 27.29 | 27.30 | 27.06 | 14,752 |
08 Feb 2024 | 27.17 | 27.45 | 27.11 | 27.34 | 27.10 | 66,124 |
07 Feb 2024 | 27.36 | 27.37 | 27.16 | 27.25 | 27.01 | 1,505 |
06 Feb 2024 | 26.91 | 27.34 | 26.80 | 27.33 | 27.09 | 46,135 |
05 Feb 2024 | 27.33 | 27.38 | 26.88 | 27.02 | 26.78 | 55,796 |
02 Feb 2024 | 27.87 | 27.89 | 27.11 | 27.32 | 27.08 | 49,115 |
01 Feb 2024 | 27.27 | 27.51 | 27.19 | 27.23 | 26.99 | 13,859 |
31 Jan 2024 | 27.68 | 27.86 | 27.57 | 27.77 | 27.52 | 17,950 |
30 Jan 2024 | 28.00 | 28.00 | 27.59 | 27.70 | 27.45 | 528 |
29 Jan 2024 | 27.84 | 27.84 | 27.70 | 27.80 | 27.55 | 325,048 |
26 Jan 2024 | 27.88 | 27.96 | 27.74 | 27.76 | 27.51 | 354,789 |
25 Jan 2024 | 27.62 | 27.97 | 27.57 | 27.81 | 27.56 | 900 |
24 Jan 2024 | 28.08 | 28.12 | 27.81 | 27.81 | 27.56 | 483 |
23 Jan 2024 | 28.24 | 28.24 | 27.85 | 27.85 | 27.60 | 1,943 |
22 Jan 2024 | 28.01 | 28.35 | 27.98 | 28.14 | 27.89 | 13,956 |
19 Jan 2024 | 27.69 | 27.76 | 27.56 | 27.74 | 27.49 | 7,625 |
18 Jan 2024 | 27.96 | 28.01 | 27.57 | 27.57 | 27.32 | 33,956 |
17 Jan 2024 | 28.22 | 28.28 | 27.84 | 27.84 | 27.59 | 14,491 |
16 Jan 2024 | 28.43 | 28.51 | 28.30 | 28.51 | 28.25 | 3,427 |
15 Jan 2024 | 28.50 | 28.59 | 28.42 | 28.55 | 28.29 | 1,086 |
12 Jan 2024 | 28.46 | 28.76 | 28.33 | 28.53 | 28.28 | 11,554 |
11 Jan 2024 | 28.84 | 28.84 | 28.32 | 28.39 | 28.14 | 8,808 |
10 Jan 2024 | 28.52 | 28.69 | 28.52 | 28.65 | 28.39 | 4,598 |
09 Jan 2024 | 28.67 | 28.68 | 28.47 | 28.56 | 28.30 | 7,648 |
08 Jan 2024 | 28.31 | 28.65 | 28.16 | 28.67 | 28.41 | 51,237 |
05 Jan 2024 | 28.29 | 28.52 | 28.10 | 28.34 | 28.09 | 6,299 |
04 Jan 2024 | 28.53 | 28.55 | 28.40 | 28.49 | 28.23 | 4,750 |
03 Jan 2024 | 29.15 | 29.15 | 28.33 | 28.53 | 28.27 | 85,754 |
02 Jan 2024 | 28.98 | 29.02 | 28.51 | 29.01 | 28.75 | 3,157 |
29 Dec 2023 | 29.18 | 29.27 | 29.11 | 29.15 | 28.89 | 23,172 |
28 Dec 2023 | 29.06 | 29.06 | 28.79 | 28.89 | 28.63 | 2,587 |
27 Dec 2023 | 28.87 | 28.89 | 28.73 | 28.87 | 28.61 | 3,825 |
22 Dec 2023 | 28.44 | 28.53 | 28.44 | 28.52 | 28.26 | 3,027 |
21 Dec 2023 | 28.33 | 28.49 | 28.27 | 28.28 | 28.03 | 7,497 |
20 Dec 2023 | 28.71 | 28.78 | 28.57 | 28.78 | 28.52 | 17,001 |
19 Dec 2023 | 28.40 | 28.69 | 28.40 | 28.63 | 28.37 | 9,608 |
18 Dec 2023 | 28.69 | 28.71 | 28.44 | 28.44 | 28.19 | 142,604 |
15 Dec 2023 | 29.21 | 29.27 | 28.63 | 28.58 | 28.32 | 7,780 |
14 Dec 2023 | 28.20 | 28.96 | 28.20 | 28.87 | 28.61 | 22,108 |
13 Dec 2023 | 27.03 | 27.22 | 26.92 | 27.22 | 26.98 | 32,577 |
12 Dec 2023 | 27.10 | 27.10 | 26.83 | 26.91 | 26.67 | 16,016 |
11 Dec 2023 | 26.77 | 26.86 | 26.72 | 26.80 | 26.56 | 30,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |