Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.00 | 25.78 | 25.00 | 25.78 | 25.78 | 133,938 |
30 Apr 2024 | 25.48 | 25.64 | 25.00 | 25.00 | 25.00 | 109,142 |
29 Apr 2024 | 25.20 | 25.60 | 25.06 | 25.58 | 25.58 | 65,041 |
26 Apr 2024 | 24.56 | 25.34 | 24.56 | 25.00 | 25.00 | 112,717 |
25 Apr 2024 | 24.72 | 24.84 | 24.22 | 24.46 | 24.46 | 105,968 |
24 Apr 2024 | 25.40 | 25.40 | 24.65 | 24.76 | 24.76 | 91,997 |
23 Apr 2024 | 24.84 | 25.30 | 24.84 | 25.18 | 25.18 | 107,962 |
22 Apr 2024 | 25.40 | 25.60 | 24.58 | 24.80 | 24.80 | 146,985 |
19 Apr 2024 | 23.90 | 24.40 | 23.80 | 24.34 | 24.34 | 56,007 |
18 Apr 2024 | 24.08 | 24.32 | 24.04 | 24.16 | 24.16 | 73,573 |
17 Apr 2024 | 23.30 | 23.98 | 23.26 | 23.90 | 23.90 | 103,870 |
16 Apr 2024 | 23.80 | 23.82 | 23.30 | 23.52 | 23.52 | 131,320 |
15 Apr 2024 | 24.10 | 24.18 | 23.20 | 24.02 | 24.02 | 169,947 |
12 Apr 2024 | 24.62 | 24.78 | 24.24 | 24.24 | 24.24 | 67,454 |
11 Apr 2024 | 24.30 | 24.76 | 24.22 | 24.34 | 24.34 | 72,829 |
10 Apr 2024 | 24.98 | 25.20 | 24.16 | 24.50 | 24.50 | 107,937 |
09 Apr 2024 | 24.64 | 25.22 | 24.54 | 24.90 | 24.90 | 70,426 |
08 Apr 2024 | 24.36 | 24.96 | 24.36 | 24.74 | 24.74 | 94,859 |
05 Apr 2024 | 24.50 | 24.58 | 24.02 | 24.36 | 24.36 | 146,372 |
04 Apr 2024 | 24.42 | 25.10 | 24.32 | 24.78 | 24.78 | 152,617 |
03 Apr 2024 | 24.26 | 24.44 | 24.08 | 24.36 | 24.36 | 119,433 |
02 Apr 2024 | 24.98 | 25.08 | 24.24 | 24.42 | 24.42 | 127,681 |
28 Mar 2024 | 25.00 | 25.18 | 24.68 | 25.10 | 25.10 | 103,817 |
27 Mar 2024 | 24.58 | 25.08 | 24.44 | 24.90 | 24.90 | 85,841 |
26 Mar 2024 | 24.90 | 24.90 | 24.42 | 24.60 | 24.60 | 76,720 |
25 Mar 2024 | 24.88 | 24.90 | 24.16 | 24.90 | 24.90 | 152,635 |
22 Mar 2024 | 25.30 | 25.54 | 24.76 | 24.92 | 24.92 | 104,917 |
21 Mar 2024 | 25.60 | 25.82 | 25.20 | 25.36 | 25.36 | 118,821 |
20 Mar 2024 | 24.68 | 25.32 | 24.56 | 25.22 | 25.22 | 90,376 |
19 Mar 2024 | 24.50 | 24.94 | 24.42 | 24.82 | 24.82 | 66,776 |
18 Mar 2024 | 24.96 | 24.98 | 24.58 | 24.58 | 24.58 | 89,875 |
15 Mar 2024 | 25.30 | 25.58 | 24.86 | 25.00 | 25.00 | 282,979 |
14 Mar 2024 | 25.30 | 25.48 | 24.90 | 25.22 | 25.22 | 158,868 |
13 Mar 2024 | 25.78 | 25.92 | 25.24 | 25.40 | 25.40 | 136,747 |
12 Mar 2024 | 26.24 | 26.30 | 25.60 | 25.64 | 25.64 | 106,627 |
11 Mar 2024 | 26.46 | 26.74 | 26.12 | 26.16 | 26.16 | 118,841 |
08 Mar 2024 | 25.80 | 26.46 | 25.40 | 26.46 | 26.46 | 184,882 |
07 Mar 2024 | 25.30 | 26.06 | 25.10 | 25.70 | 25.70 | 133,647 |
06 Mar 2024 | 25.18 | 25.70 | 25.18 | 25.36 | 25.36 | 231,961 |
05 Mar 2024 | 24.84 | 25.22 | 24.50 | 25.12 | 25.12 | 197,683 |
04 Mar 2024 | 25.46 | 25.54 | 24.52 | 24.98 | 24.98 | 298,702 |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.86 | 28.18 | 27.40 | 27.62 | 25.20 | 244,869 |
29 Feb 2024 | 27.70 | 28.08 | 27.56 | 27.64 | 25.22 | 213,559 |
28 Feb 2024 | 28.80 | 28.84 | 26.90 | 27.70 | 25.27 | 325,696 |
27 Feb 2024 | 28.70 | 29.32 | 28.68 | 28.84 | 26.31 | 114,417 |
26 Feb 2024 | 28.92 | 29.08 | 28.62 | 28.76 | 26.24 | 130,268 |
23 Feb 2024 | 29.14 | 29.16 | 28.56 | 29.00 | 26.46 | 163,132 |
22 Feb 2024 | 29.02 | 29.68 | 28.78 | 29.32 | 26.75 | 110,806 |
21 Feb 2024 | 28.98 | 29.28 | 28.56 | 28.90 | 26.37 | 123,689 |
20 Feb 2024 | 29.52 | 29.76 | 28.32 | 28.74 | 26.22 | 397,418 |
19 Feb 2024 | 31.28 | 32.00 | 30.04 | 30.46 | 27.79 | 194,851 |
16 Feb 2024 | 31.10 | 31.28 | 30.54 | 30.66 | 27.97 | 79,162 |
15 Feb 2024 | 30.32 | 31.32 | 29.96 | 30.78 | 28.08 | 149,545 |
14 Feb 2024 | 30.12 | 30.36 | 29.84 | 30.22 | 27.57 | 90,622 |
13 Feb 2024 | 30.64 | 30.98 | 30.14 | 30.20 | 27.55 | 97,028 |
12 Feb 2024 | 30.46 | 30.94 | 30.46 | 30.70 | 28.01 | 56,498 |
09 Feb 2024 | 30.70 | 31.02 | 30.12 | 30.24 | 27.59 | 68,210 |
08 Feb 2024 | 30.48 | 31.02 | 30.48 | 30.60 | 27.92 | 63,318 |
07 Feb 2024 | 30.48 | 31.16 | 30.34 | 30.46 | 27.79 | 90,237 |
06 Feb 2024 | 30.30 | 30.84 | 30.06 | 30.50 | 27.83 | 103,454 |
05 Feb 2024 | 30.62 | 31.04 | 30.24 | 30.34 | 27.68 | 79,430 |
02 Feb 2024 | 31.12 | 31.52 | 30.54 | 30.60 | 27.92 | 66,797 |
01 Feb 2024 | 31.36 | 31.36 | 30.68 | 30.68 | 27.99 | 124,117 |
31 Jan 2024 | 31.98 | 32.08 | 31.46 | 31.56 | 28.79 | 264,553 |
30 Jan 2024 | 32.62 | 32.76 | 32.00 | 32.00 | 29.20 | 113,381 |
29 Jan 2024 | 33.14 | 33.14 | 32.34 | 32.46 | 29.62 | 85,756 |
26 Jan 2024 | 33.10 | 33.24 | 32.60 | 33.04 | 30.15 | 61,143 |
25 Jan 2024 | 32.96 | 33.10 | 32.54 | 33.02 | 30.13 | 86,346 |
24 Jan 2024 | 32.50 | 33.12 | 32.50 | 33.06 | 30.16 | 101,688 |
23 Jan 2024 | 32.54 | 32.90 | 32.18 | 32.24 | 29.42 | 81,594 |
22 Jan 2024 | 33.04 | 33.48 | 32.40 | 32.42 | 29.58 | 129,825 |
19 Jan 2024 | 32.70 | 33.12 | 32.34 | 32.52 | 29.67 | 61,405 |
18 Jan 2024 | 33.00 | 33.64 | 32.18 | 32.50 | 29.65 | 135,438 |
17 Jan 2024 | 34.12 | 34.28 | 33.16 | 33.70 | 30.75 | 123,276 |
16 Jan 2024 | 34.62 | 35.00 | 34.20 | 34.60 | 31.57 | 132,733 |
15 Jan 2024 | 35.26 | 35.28 | 34.64 | 34.80 | 31.75 | 97,147 |
12 Jan 2024 | 34.50 | 35.64 | 34.44 | 34.78 | 31.73 | 125,050 |
11 Jan 2024 | 34.12 | 34.70 | 34.10 | 34.18 | 31.19 | 105,165 |
10 Jan 2024 | 34.40 | 34.68 | 33.78 | 34.00 | 31.02 | 115,927 |
09 Jan 2024 | 35.06 | 35.08 | 34.56 | 34.56 | 31.53 | 63,830 |
08 Jan 2024 | 34.58 | 35.00 | 34.04 | 34.96 | 31.90 | 78,129 |
05 Jan 2024 | 35.16 | 35.22 | 34.52 | 35.18 | 32.10 | 83,414 |
04 Jan 2024 | 34.96 | 35.38 | 34.94 | 35.34 | 32.24 | 65,972 |
03 Jan 2024 | 35.24 | 35.88 | 34.70 | 34.88 | 31.82 | 74,288 |
02 Jan 2024 | 35.48 | 35.90 | 35.24 | 35.24 | 32.15 | 78,428 |
29 Dec 2023 | 36.02 | 36.02 | 35.54 | 35.54 | 32.43 | 59,671 |
28 Dec 2023 | 36.00 | 36.38 | 35.90 | 35.90 | 32.75 | 59,420 |
27 Dec 2023 | 35.34 | 36.10 | 35.20 | 35.92 | 32.77 | 125,939 |
22 Dec 2023 | 35.14 | 35.30 | 34.92 | 35.12 | 32.04 | 44,882 |
21 Dec 2023 | 35.18 | 35.32 | 34.90 | 35.16 | 32.08 | 58,252 |
20 Dec 2023 | 35.40 | 35.64 | 34.82 | 35.50 | 32.39 | 68,889 |
19 Dec 2023 | 35.00 | 36.06 | 35.00 | 35.18 | 32.10 | 85,705 |
18 Dec 2023 | 34.48 | 35.00 | 34.32 | 34.98 | 31.92 | 86,997 |
15 Dec 2023 | 35.16 | 35.26 | 34.40 | 34.66 | 31.62 | 198,545 |
14 Dec 2023 | 34.90 | 35.80 | 34.78 | 35.08 | 32.01 | 203,026 |
13 Dec 2023 | 32.66 | 33.22 | 32.54 | 33.18 | 30.27 | 76,216 |
12 Dec 2023 | 33.20 | 33.60 | 32.56 | 32.84 | 29.96 | 76,132 |
11 Dec 2023 | 33.70 | 33.86 | 33.10 | 33.10 | 30.20 | 81,478 |
08 Dec 2023 | 34.06 | 34.14 | 33.52 | 33.66 | 30.71 | 55,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |