Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.19 | 25.19 | 25.06 | 25.12 | 25.12 | 5,401 |
02 May 2024 | 24.87 | 25.02 | 24.80 | 24.82 | 24.82 | 18,900 |
01 May 2024 | 25.00 | 25.37 | 24.94 | 25.04 | 25.04 | 3,100 |
30 Apr 2024 | 25.21 | 25.21 | 25.00 | 25.00 | 25.00 | 7,700 |
29 Apr 2024 | 25.10 | 25.29 | 25.10 | 25.24 | 25.24 | 17,900 |
26 Apr 2024 | 24.91 | 24.91 | 24.76 | 24.80 | 24.80 | 8,400 |
25 Apr 2024 | 24.32 | 24.57 | 24.32 | 24.44 | 24.44 | 18,300 |
24 Apr 2024 | 25.01 | 25.01 | 24.70 | 24.86 | 24.86 | 27,200 |
23 Apr 2024 | 24.09 | 24.29 | 23.93 | 23.98 | 23.98 | 12,200 |
22 Apr 2024 | 25.84 | 26.01 | 25.70 | 25.78 | 25.78 | 25,000 |
19 Apr 2024 | 25.70 | 25.79 | 25.51 | 25.53 | 25.53 | 7,500 |
18 Apr 2024 | 25.56 | 25.84 | 25.56 | 25.56 | 25.56 | 13,100 |
17 Apr 2024 | 25.17 | 25.20 | 24.86 | 25.04 | 25.04 | 8,500 |
16 Apr 2024 | 24.83 | 24.87 | 24.71 | 24.76 | 24.76 | 37,600 |
15 Apr 2024 | 25.72 | 25.81 | 25.53 | 25.61 | 25.61 | 6,100 |
12 Apr 2024 | 25.83 | 25.83 | 25.56 | 25.68 | 25.68 | 11,900 |
11 Apr 2024 | 26.23 | 26.29 | 25.95 | 26.15 | 26.15 | 20,200 |
10 Apr 2024 | 26.02 | 26.19 | 25.90 | 26.16 | 26.16 | 12,000 |
09 Apr 2024 | 26.50 | 26.54 | 26.35 | 26.51 | 26.51 | 12,200 |
08 Apr 2024 | 26.28 | 26.36 | 26.25 | 26.29 | 26.29 | 12,200 |
05 Apr 2024 | 25.77 | 25.92 | 25.77 | 25.80 | 25.80 | 14,000 |
04 Apr 2024 | 26.22 | 26.34 | 25.95 | 25.98 | 25.98 | 9,100 |
03 Apr 2024 | 25.58 | 25.76 | 25.57 | 25.64 | 25.64 | 4,900 |
02 Apr 2024 | 25.81 | 25.88 | 25.64 | 25.71 | 25.71 | 25,100 |
01 Apr 2024 | 25.70 | 26.32 | 25.70 | 26.17 | 26.17 | 13,400 |
01 Apr 2024 | 1.223 Dividend | |||||
28 Mar 2024 | 27.60 | 27.94 | 27.30 | 27.74 | 26.52 | 13,800 |
27 Mar 2024 | 27.80 | 28.14 | 27.53 | 27.72 | 26.50 | 43,200 |
26 Mar 2024 | 27.82 | 27.84 | 27.71 | 27.71 | 26.49 | 5,000 |
25 Mar 2024 | 27.63 | 27.64 | 27.48 | 27.58 | 26.36 | 13,100 |
22 Mar 2024 | 27.60 | 27.73 | 27.60 | 27.73 | 26.51 | 2,700 |
21 Mar 2024 | 28.06 | 28.34 | 28.06 | 28.34 | 27.09 | 6,300 |
20 Mar 2024 | 27.47 | 27.87 | 27.47 | 27.87 | 26.64 | 19,000 |
19 Mar 2024 | 27.52 | 27.60 | 27.43 | 27.43 | 26.22 | 32,400 |
18 Mar 2024 | 27.34 | 27.38 | 27.24 | 27.34 | 26.13 | 4,100 |
15 Mar 2024 | 27.43 | 27.49 | 27.33 | 27.43 | 26.22 | 4,400 |
14 Mar 2024 | 27.46 | 27.46 | 27.29 | 27.34 | 26.13 | 6,300 |
13 Mar 2024 | 27.84 | 27.94 | 27.77 | 27.94 | 26.71 | 2,300 |
12 Mar 2024 | 27.84 | 27.99 | 27.74 | 27.99 | 26.76 | 6,800 |
11 Mar 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 26.57 | 4,700 |
08 Mar 2024 | 27.78 | 27.84 | 27.65 | 27.84 | 26.61 | 4,400 |
07 Mar 2024 | 27.65 | 27.83 | 27.65 | 27.83 | 26.60 | 2,400 |
06 Mar 2024 | 27.37 | 27.52 | 27.37 | 27.43 | 26.22 | 18,500 |
05 Mar 2024 | 27.44 | 27.44 | 27.16 | 27.25 | 26.05 | 5,400 |
04 Mar 2024 | 27.37 | 27.53 | 27.31 | 27.47 | 26.26 | 4,000 |
01 Mar 2024 | 27.48 | 27.77 | 27.39 | 27.70 | 26.48 | 3,800 |
29 Feb 2024 | 27.67 | 27.67 | 27.46 | 27.52 | 26.31 | 6,100 |
28 Feb 2024 | 27.36 | 27.59 | 27.32 | 27.59 | 26.37 | 2,400 |
27 Feb 2024 | 27.61 | 27.78 | 27.58 | 27.73 | 26.51 | 4,600 |
26 Feb 2024 | 27.47 | 27.57 | 27.46 | 27.57 | 26.35 | 2,500 |
23 Feb 2024 | 27.79 | 27.86 | 27.78 | 27.80 | 26.57 | 4,100 |
22 Feb 2024 | 27.97 | 27.97 | 27.82 | 27.93 | 26.70 | 2,200 |
21 Feb 2024 | 27.70 | 27.74 | 27.59 | 27.74 | 26.52 | 7,000 |
20 Feb 2024 | 27.50 | 27.73 | 27.50 | 27.67 | 26.45 | 3,800 |
16 Feb 2024 | 27.72 | 27.79 | 27.70 | 27.73 | 26.51 | 8,100 |
15 Feb 2024 | 28.39 | 28.39 | 28.05 | 28.32 | 27.07 | 15,100 |
14 Feb 2024 | 28.13 | 28.43 | 28.09 | 28.43 | 27.18 | 20,100 |
13 Feb 2024 | 28.37 | 28.49 | 27.92 | 27.97 | 26.74 | 9,200 |
12 Feb 2024 | 28.52 | 28.72 | 28.46 | 28.66 | 27.40 | 19,300 |
09 Feb 2024 | 28.24 | 28.32 | 28.20 | 28.32 | 27.07 | 3,000 |
08 Feb 2024 | 28.14 | 28.28 | 28.01 | 28.28 | 27.03 | 3,500 |
07 Feb 2024 | 28.24 | 28.27 | 28.16 | 28.27 | 27.02 | 6,600 |
06 Feb 2024 | 28.76 | 28.76 | 28.62 | 28.74 | 27.47 | 5,000 |
05 Feb 2024 | 28.44 | 28.49 | 28.40 | 28.49 | 27.23 | 4,900 |
02 Feb 2024 | 28.54 | 28.78 | 28.54 | 28.75 | 27.48 | 1,400 |
01 Feb 2024 | 28.44 | 28.52 | 28.37 | 28.52 | 27.26 | 3,400 |
31 Jan 2024 | 28.86 | 28.86 | 28.60 | 28.60 | 27.34 | 8,000 |
30 Jan 2024 | 27.89 | 28.52 | 27.89 | 28.52 | 27.26 | 71,400 |
29 Jan 2024 | 28.31 | 28.43 | 28.23 | 28.43 | 27.18 | 3,300 |
26 Jan 2024 | 28.64 | 28.65 | 28.52 | 28.65 | 27.39 | 3,000 |
25 Jan 2024 | 28.24 | 28.31 | 28.24 | 28.31 | 27.06 | 1,300 |
24 Jan 2024 | 28.36 | 28.70 | 28.36 | 28.53 | 27.27 | 4,500 |
23 Jan 2024 | 27.75 | 27.78 | 27.64 | 27.75 | 26.53 | 4,400 |
22 Jan 2024 | 27.91 | 27.91 | 27.75 | 27.75 | 26.53 | 6,200 |
19 Jan 2024 | 27.63 | 27.88 | 27.58 | 27.81 | 26.58 | 6,800 |
18 Jan 2024 | 27.65 | 27.82 | 27.58 | 27.73 | 26.51 | 4,800 |
17 Jan 2024 | 27.56 | 27.83 | 27.56 | 27.78 | 26.56 | 6,700 |
16 Jan 2024 | 28.05 | 28.18 | 28.05 | 28.14 | 26.90 | 5,200 |
12 Jan 2024 | 29.24 | 29.24 | 28.84 | 28.93 | 27.65 | 3,100 |
11 Jan 2024 | 28.64 | 28.96 | 28.64 | 28.96 | 27.68 | 6,500 |
10 Jan 2024 | 28.31 | 28.68 | 28.31 | 28.58 | 27.32 | 3,100 |
09 Jan 2024 | 29.00 | 29.14 | 29.00 | 29.05 | 27.77 | 50,700 |
08 Jan 2024 | 30.05 | 30.21 | 30.05 | 30.21 | 28.88 | 2,000 |
05 Jan 2024 | 29.99 | 30.18 | 29.92 | 29.98 | 28.66 | 2,000 |
04 Jan 2024 | 30.27 | 30.46 | 30.27 | 30.39 | 29.05 | 1,600 |
03 Jan 2024 | 30.00 | 30.24 | 30.00 | 30.20 | 28.87 | 4,900 |
02 Jan 2024 | 31.11 | 31.17 | 30.98 | 30.98 | 29.61 | 7,600 |
29 Dec 2023 | 31.39 | 31.43 | 31.35 | 31.42 | 30.03 | 2,200 |
28 Dec 2023 | 31.59 | 31.59 | 31.42 | 31.46 | 30.07 | 900 |
27 Dec 2023 | 31.71 | 31.82 | 31.62 | 31.82 | 30.42 | 36,200 |
26 Dec 2023 | 31.68 | 31.68 | 31.50 | 31.51 | 30.12 | 1,000 |
22 Dec 2023 | 31.47 | 31.47 | 31.37 | 31.41 | 30.03 | 2,500 |
21 Dec 2023 | 31.13 | 31.25 | 31.13 | 31.25 | 29.87 | 800 |
20 Dec 2023 | 31.19 | 31.34 | 31.02 | 31.02 | 29.65 | 2,300 |
19 Dec 2023 | 31.28 | 31.37 | 31.28 | 31.37 | 29.99 | 2,100 |
18 Dec 2023 | 30.83 | 30.93 | 30.83 | 30.93 | 29.57 | 11,800 |
15 Dec 2023 | 31.02 | 31.24 | 31.00 | 31.24 | 29.86 | 4,100 |
14 Dec 2023 | 31.24 | 31.24 | 31.03 | 31.16 | 29.79 | 1,500 |
13 Dec 2023 | 30.50 | 30.63 | 30.34 | 30.63 | 29.28 | 1,600 |
12 Dec 2023 | 30.19 | 30.34 | 30.19 | 30.34 | 29.00 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |