Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.92 | 26.06 | 25.60 | 25.71 | 25.71 | 6,480 |
02 May 2024 | 25.38 | 26.05 | 25.27 | 25.83 | 25.83 | 11,652 |
30 Apr 2024 | 24.05 | 24.17 | 23.95 | 23.99 | 23.99 | 3,894 |
29 Apr 2024 | 23.89 | 24.08 | 23.80 | 23.90 | 23.90 | 11,246 |
26 Apr 2024 | 23.70 | 23.83 | 23.57 | 23.81 | 23.81 | 6,979 |
25 Apr 2024 | 24.41 | 24.56 | 23.68 | 23.68 | 23.68 | 7,654 |
24 Apr 2024 | 24.67 | 24.72 | 24.41 | 24.50 | 24.50 | 1,899 |
23 Apr 2024 | 24.70 | 24.78 | 24.51 | 24.58 | 24.58 | 14,206 |
22 Apr 2024 | 24.39 | 24.80 | 24.39 | 24.66 | 24.66 | 18,141 |
19 Apr 2024 | 23.82 | 24.25 | 23.75 | 24.22 | 24.22 | 6,728 |
18 Apr 2024 | 23.84 | 23.93 | 23.70 | 23.74 | 23.74 | 8,172 |
17 Apr 2024 | 24.32 | 24.32 | 23.78 | 23.89 | 23.89 | 14,381 |
16 Apr 2024 | 24.34 | 24.44 | 24.30 | 24.30 | 24.30 | 5,537 |
15 Apr 2024 | 24.41 | 24.50 | 24.24 | 24.37 | 24.37 | 7,439 |
12 Apr 2024 | 24.73 | 24.74 | 24.50 | 24.50 | 24.50 | 5,892 |
11 Apr 2024 | 24.55 | 24.60 | 24.44 | 24.55 | 24.55 | 3,967 |
10 Apr 2024 | 24.61 | 24.70 | 24.33 | 24.52 | 24.52 | 13,082 |
09 Apr 2024 | 24.50 | 25.16 | 24.50 | 24.64 | 24.64 | 7,197 |
08 Apr 2024 | 24.69 | 24.69 | 24.50 | 24.50 | 24.50 | 11,408 |
05 Apr 2024 | 24.65 | 24.80 | 24.42 | 24.42 | 24.42 | 7,312 |
04 Apr 2024 | 25.11 | 25.17 | 24.64 | 24.64 | 24.64 | 15,729 |
03 Apr 2024 | 25.50 | 25.61 | 25.24 | 25.24 | 25.24 | 10,064 |
02 Apr 2024 | 25.92 | 25.92 | 25.55 | 25.59 | 25.59 | 8,767 |
28 Mar 2024 | 25.55 | 26.00 | 25.55 | 25.80 | 25.80 | 13,763 |
27 Mar 2024 | 25.50 | 25.80 | 25.50 | 25.60 | 25.60 | 6,395 |
26 Mar 2024 | 25.30 | 25.50 | 25.20 | 25.45 | 25.45 | 11,206 |
25 Mar 2024 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | 8,698 |
22 Mar 2024 | 25.55 | 25.80 | 25.35 | 25.40 | 25.40 | 8,557 |
21 Mar 2024 | 25.45 | 25.70 | 25.40 | 25.60 | 25.60 | 10,701 |
20 Mar 2024 | 25.45 | 25.50 | 25.25 | 25.35 | 25.35 | 5,930 |
19 Mar 2024 | 25.55 | 25.60 | 25.40 | 25.40 | 25.40 | 3,891 |
18 Mar 2024 | 25.60 | 25.70 | 25.45 | 25.55 | 25.55 | 4,057 |
15 Mar 2024 | 25.80 | 25.90 | 25.60 | 25.65 | 25.65 | 4,530 |
14 Mar 2024 | 25.80 | 26.00 | 25.60 | 25.70 | 25.70 | 5,082 |
13 Mar 2024 | 25.65 | 26.20 | 25.65 | 25.80 | 25.80 | 7,230 |
12 Mar 2024 | 25.95 | 26.00 | 25.45 | 25.60 | 25.60 | 7,873 |
11 Mar 2024 | 24.90 | 25.90 | 24.90 | 25.90 | 25.90 | 9,404 |
08 Mar 2024 | 24.55 | 24.80 | 24.50 | 24.80 | 24.80 | 7,361 |
07 Mar 2024 | 24.90 | 25.10 | 24.50 | 24.50 | 24.50 | 9,558 |
06 Mar 2024 | 24.15 | 25.00 | 24.00 | 24.85 | 24.85 | 7,203 |
05 Mar 2024 | 23.90 | 24.35 | 23.80 | 24.20 | 24.20 | 9,718 |
04 Mar 2024 | 24.55 | 24.55 | 23.60 | 23.75 | 23.75 | 18,019 |
01 Mar 2024 | 24.65 | 24.70 | 24.50 | 24.50 | 24.50 | 7,426 |
29 Feb 2024 | 24.90 | 25.00 | 24.70 | 24.70 | 24.70 | 8,570 |
28 Feb 2024 | 24.75 | 25.10 | 24.75 | 25.00 | 25.00 | 9,725 |
27 Feb 2024 | 25.05 | 25.10 | 24.75 | 24.80 | 24.80 | 13,746 |
26 Feb 2024 | 25.75 | 25.75 | 25.00 | 25.05 | 25.05 | 5,969 |
23 Feb 2024 | 25.45 | 25.95 | 25.45 | 25.70 | 25.70 | 5,621 |
22 Feb 2024 | 25.50 | 25.60 | 25.15 | 25.35 | 25.35 | 8,339 |
21 Feb 2024 | 25.55 | 25.60 | 25.35 | 25.40 | 25.40 | 6,819 |
20 Feb 2024 | 25.80 | 25.85 | 25.50 | 25.50 | 25.50 | 9,675 |
19 Feb 2024 | 25.65 | 25.95 | 25.60 | 25.85 | 25.85 | 6,331 |
16 Feb 2024 | 25.50 | 25.90 | 25.35 | 25.85 | 25.85 | 8,263 |
15 Feb 2024 | 25.25 | 25.55 | 25.20 | 25.50 | 25.50 | 4,288 |
14 Feb 2024 | 25.15 | 25.30 | 25.15 | 25.15 | 25.15 | 4,687 |
13 Feb 2024 | 25.60 | 25.80 | 25.10 | 25.10 | 25.10 | 12,396 |
12 Feb 2024 | 25.60 | 26.00 | 25.45 | 25.60 | 25.60 | 6,235 |
09 Feb 2024 | 25.55 | 25.65 | 25.50 | 25.50 | 25.50 | 4,746 |
08 Feb 2024 | 25.55 | 25.65 | 25.45 | 25.45 | 25.45 | 12,735 |
07 Feb 2024 | 25.55 | 25.60 | 25.40 | 25.55 | 25.55 | 2,596 |
06 Feb 2024 | 24.75 | 25.60 | 24.75 | 25.40 | 25.40 | 10,964 |
05 Feb 2024 | 24.90 | 25.10 | 24.75 | 24.85 | 24.85 | 10,634 |
02 Feb 2024 | 25.00 | 25.25 | 24.80 | 24.85 | 24.85 | 12,593 |
01 Feb 2024 | 25.10 | 25.20 | 24.65 | 24.95 | 24.95 | 7,468 |
31 Jan 2024 | 25.00 | 25.30 | 24.70 | 25.30 | 25.30 | 12,037 |
30 Jan 2024 | 25.60 | 26.15 | 24.95 | 24.95 | 24.95 | 21,210 |
29 Jan 2024 | 25.40 | 25.55 | 25.30 | 25.45 | 25.45 | 10,173 |
26 Jan 2024 | 25.35 | 25.55 | 25.20 | 25.30 | 25.30 | 11,042 |
25 Jan 2024 | 25.70 | 25.80 | 25.40 | 25.50 | 25.50 | 12,218 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.20 | 26.35 | 26.00 | 26.15 | 25.73 | 5,352 |
23 Jan 2024 | 26.00 | 26.30 | 25.95 | 26.25 | 25.83 | 6,981 |
22 Jan 2024 | 26.15 | 26.20 | 25.75 | 26.00 | 25.58 | 3,799 |
19 Jan 2024 | 25.85 | 26.05 | 25.75 | 26.00 | 25.58 | 3,430 |
18 Jan 2024 | 25.95 | 26.00 | 25.45 | 25.90 | 25.48 | 7,265 |
17 Jan 2024 | 26.05 | 26.05 | 25.80 | 25.85 | 25.43 | 6,846 |
16 Jan 2024 | 26.15 | 26.40 | 25.95 | 26.05 | 25.63 | 13,797 |
15 Jan 2024 | 26.20 | 26.35 | 26.05 | 26.15 | 25.73 | 14,129 |
12 Jan 2024 | 25.95 | 26.30 | 25.85 | 26.15 | 25.73 | 6,519 |
11 Jan 2024 | 26.40 | 26.55 | 25.85 | 25.95 | 25.53 | 13,296 |
10 Jan 2024 | 27.05 | 27.05 | 26.40 | 26.50 | 26.07 | 16,968 |
09 Jan 2024 | 27.10 | 27.20 | 26.90 | 26.90 | 26.47 | 8,338 |
08 Jan 2024 | 27.10 | 27.10 | 26.75 | 27.05 | 26.62 | 9,002 |
05 Jan 2024 | 26.65 | 26.80 | 26.40 | 26.80 | 26.37 | 4,721 |
04 Jan 2024 | 27.35 | 27.35 | 26.55 | 26.60 | 26.17 | 19,083 |
03 Jan 2024 | 27.30 | 27.65 | 27.00 | 27.35 | 26.91 | 16,943 |
02 Jan 2024 | 26.20 | 27.65 | 26.15 | 27.25 | 26.81 | 17,925 |
29 Dec 2023 | 26.10 | 26.20 | 26.00 | 26.10 | 25.68 | 6,891 |
28 Dec 2023 | 25.85 | 26.10 | 25.75 | 26.00 | 25.58 | 11,949 |
27 Dec 2023 | 25.85 | 25.85 | 25.55 | 25.65 | 25.24 | 8,749 |
22 Dec 2023 | 25.70 | 26.00 | 25.60 | 25.65 | 25.24 | 17,263 |
21 Dec 2023 | 25.40 | 25.80 | 25.30 | 25.60 | 25.19 | 21,175 |
20 Dec 2023 | 25.80 | 25.85 | 25.25 | 25.25 | 24.84 | 21,171 |
19 Dec 2023 | 24.80 | 25.55 | 24.65 | 25.55 | 25.14 | 23,584 |
18 Dec 2023 | 24.55 | 24.90 | 24.40 | 24.75 | 24.35 | 19,005 |
15 Dec 2023 | 23.90 | 24.65 | 23.85 | 24.50 | 24.11 | 23,317 |
14 Dec 2023 | 24.55 | 24.85 | 23.70 | 23.75 | 23.37 | 45,270 |
13 Dec 2023 | 26.60 | 26.70 | 23.95 | 24.50 | 24.11 | 31,635 |
12 Dec 2023 | 26.60 | 26.70 | 26.45 | 26.55 | 26.12 | 17,739 |
11 Dec 2023 | 26.80 | 26.85 | 26.45 | 26.55 | 26.12 | 10,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |