Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.57 | 26.76 | 26.40 | 26.60 | 26.60 | 52,244 |
02 May 2024 | 26.52 | 26.52 | 26.30 | 26.34 | 26.34 | 63,000 |
01 May 2024 | 26.39 | 26.58 | 26.27 | 26.32 | 26.32 | 181,300 |
30 Apr 2024 | 26.10 | 26.45 | 25.95 | 26.22 | 26.22 | 44,300 |
29 Apr 2024 | 26.45 | 26.78 | 26.09 | 26.29 | 26.29 | 68,600 |
26 Apr 2024 | 26.46 | 26.60 | 26.21 | 26.48 | 26.48 | 43,100 |
25 Apr 2024 | 26.15 | 26.49 | 25.91 | 26.43 | 26.43 | 70,600 |
24 Apr 2024 | 26.75 | 26.84 | 26.09 | 26.24 | 26.24 | 104,600 |
23 Apr 2024 | 26.32 | 26.55 | 25.82 | 25.89 | 25.89 | 64,800 |
22 Apr 2024 | 26.01 | 26.40 | 25.99 | 26.02 | 26.02 | 43,400 |
19 Apr 2024 | 24.90 | 26.15 | 24.90 | 25.96 | 25.96 | 84,000 |
18 Apr 2024 | 25.04 | 25.30 | 25.00 | 25.03 | 25.03 | 86,200 |
17 Apr 2024 | 25.08 | 25.38 | 25.02 | 25.11 | 25.11 | 28,100 |
16 Apr 2024 | 24.90 | 25.25 | 24.82 | 25.09 | 25.09 | 34,800 |
15 Apr 2024 | 25.00 | 25.30 | 24.70 | 25.05 | 25.05 | 63,400 |
12 Apr 2024 | 24.95 | 25.17 | 24.85 | 25.02 | 25.02 | 52,200 |
11 Apr 2024 | 25.45 | 25.45 | 25.00 | 25.04 | 25.04 | 42,900 |
10 Apr 2024 | 25.60 | 25.60 | 24.90 | 25.24 | 25.24 | 70,300 |
09 Apr 2024 | 25.62 | 26.17 | 25.62 | 26.04 | 26.04 | 64,200 |
08 Apr 2024 | 25.93 | 25.97 | 25.58 | 25.60 | 25.60 | 60,800 |
05 Apr 2024 | 25.94 | 25.94 | 25.52 | 25.62 | 25.62 | 37,400 |
04 Apr 2024 | 25.94 | 26.06 | 25.30 | 25.59 | 25.59 | 292,700 |
03 Apr 2024 | 25.62 | 25.77 | 25.51 | 25.65 | 25.65 | 47,500 |
02 Apr 2024 | 25.91 | 26.16 | 25.58 | 25.72 | 25.72 | 33,200 |
01 Apr 2024 | 26.70 | 26.86 | 26.06 | 26.13 | 26.13 | 38,600 |
28 Mar 2024 | 26.52 | 26.95 | 26.14 | 26.77 | 26.77 | 65,000 |
27 Mar 2024 | 26.20 | 26.26 | 25.84 | 26.25 | 26.25 | 26,300 |
26 Mar 2024 | 26.57 | 26.57 | 25.62 | 25.75 | 25.75 | 107,600 |
25 Mar 2024 | 26.37 | 26.76 | 26.25 | 26.30 | 26.30 | 15,300 |
22 Mar 2024 | 26.58 | 26.85 | 26.32 | 26.32 | 26.32 | 26,800 |
21 Mar 2024 | 26.30 | 26.95 | 26.30 | 26.62 | 26.62 | 78,800 |
20 Mar 2024 | 25.57 | 26.37 | 25.56 | 26.27 | 26.27 | 59,400 |
19 Mar 2024 | 25.40 | 25.68 | 25.40 | 25.48 | 25.48 | 24,200 |
18 Mar 2024 | 25.87 | 25.87 | 25.50 | 25.50 | 25.50 | 18,500 |
15 Mar 2024 | 25.63 | 26.30 | 25.60 | 25.64 | 25.64 | 67,800 |
14 Mar 2024 | 26.11 | 26.16 | 25.68 | 25.77 | 25.77 | 37,600 |
13 Mar 2024 | 26.38 | 26.68 | 26.20 | 26.31 | 26.31 | 21,200 |
12 Mar 2024 | 26.84 | 26.84 | 26.34 | 26.43 | 26.43 | 19,900 |
11 Mar 2024 | 26.65 | 26.86 | 26.60 | 26.60 | 26.60 | 14,600 |
08 Mar 2024 | 26.83 | 26.83 | 26.38 | 26.70 | 26.70 | 20,500 |
07 Mar 2024 | 26.71 | 26.79 | 26.40 | 26.49 | 26.49 | 16,300 |
06 Mar 2024 | 26.59 | 26.83 | 26.19 | 26.45 | 26.45 | 37,600 |
05 Mar 2024 | 26.90 | 27.00 | 26.56 | 26.58 | 26.58 | 19,700 |
04 Mar 2024 | 26.54 | 26.90 | 26.20 | 26.20 | 26.20 | 13,700 |
01 Mar 2024 | 26.87 | 27.00 | 26.40 | 26.50 | 26.50 | 22,000 |
29 Feb 2024 | 26.73 | 27.22 | 26.63 | 26.95 | 26.95 | 31,700 |
28 Feb 2024 | 26.40 | 26.62 | 26.17 | 26.45 | 26.45 | 21,600 |
27 Feb 2024 | 26.75 | 26.95 | 26.48 | 26.48 | 26.48 | 15,100 |
26 Feb 2024 | 26.51 | 26.82 | 26.39 | 26.49 | 26.49 | 14,700 |
23 Feb 2024 | 26.45 | 26.78 | 26.45 | 26.68 | 26.68 | 10,700 |
22 Feb 2024 | 26.76 | 27.00 | 26.51 | 26.67 | 26.67 | 22,000 |
21 Feb 2024 | 26.60 | 26.82 | 26.40 | 26.82 | 26.82 | 22,500 |
20 Feb 2024 | 26.69 | 27.25 | 26.69 | 26.86 | 26.86 | 16,700 |
16 Feb 2024 | 27.55 | 27.74 | 27.09 | 27.09 | 27.09 | 34,900 |
15 Feb 2024 | 27.26 | 27.85 | 26.87 | 27.65 | 27.65 | 36,700 |
14 Feb 2024 | 26.32 | 26.80 | 26.16 | 26.75 | 26.75 | 45,700 |
13 Feb 2024 | 26.60 | 26.92 | 25.57 | 25.97 | 25.97 | 72,200 |
12 Feb 2024 | 26.45 | 27.59 | 26.45 | 27.30 | 27.30 | 38,000 |
09 Feb 2024 | 25.87 | 26.53 | 25.78 | 26.32 | 26.32 | 43,800 |
08 Feb 2024 | 25.87 | 26.28 | 25.76 | 25.89 | 25.89 | 16,100 |
07 Feb 2024 | 26.64 | 26.64 | 25.82 | 26.04 | 26.04 | 25,500 |
06 Feb 2024 | 26.35 | 26.70 | 26.30 | 26.47 | 26.47 | 19,700 |
05 Feb 2024 | 26.51 | 26.85 | 26.33 | 26.40 | 26.40 | 47,200 |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 26.43 | 27.31 | 26.43 | 26.94 | 26.74 | 35,600 |
01 Feb 2024 | 27.68 | 28.11 | 26.60 | 27.13 | 26.93 | 40,100 |
31 Jan 2024 | 28.70 | 28.89 | 27.54 | 27.68 | 27.47 | 52,400 |
30 Jan 2024 | 29.02 | 29.15 | 28.86 | 28.88 | 28.67 | 33,600 |
29 Jan 2024 | 28.87 | 29.20 | 28.65 | 29.03 | 28.81 | 23,400 |
26 Jan 2024 | 29.37 | 29.57 | 29.03 | 29.03 | 28.81 | 21,600 |
25 Jan 2024 | 29.48 | 29.48 | 28.98 | 29.37 | 29.15 | 32,200 |
24 Jan 2024 | 29.00 | 29.29 | 28.80 | 29.11 | 28.89 | 22,800 |
23 Jan 2024 | 28.90 | 28.90 | 28.48 | 28.52 | 28.31 | 29,300 |
22 Jan 2024 | 27.98 | 28.63 | 27.98 | 28.59 | 28.38 | 31,500 |
19 Jan 2024 | 27.69 | 28.03 | 27.46 | 27.93 | 27.72 | 32,100 |
18 Jan 2024 | 27.75 | 27.95 | 27.44 | 27.65 | 27.44 | 24,900 |
17 Jan 2024 | 27.61 | 28.05 | 27.60 | 27.75 | 27.54 | 31,900 |
16 Jan 2024 | 28.26 | 28.41 | 27.80 | 27.82 | 27.61 | 33,700 |
12 Jan 2024 | 28.70 | 28.79 | 28.40 | 28.45 | 28.24 | 26,100 |
11 Jan 2024 | 28.51 | 28.69 | 28.18 | 28.56 | 28.35 | 46,700 |
10 Jan 2024 | 28.80 | 28.97 | 28.51 | 28.62 | 28.41 | 48,500 |
09 Jan 2024 | 29.00 | 29.16 | 28.65 | 28.84 | 28.63 | 52,300 |
08 Jan 2024 | 29.27 | 29.31 | 28.99 | 29.25 | 29.03 | 20,100 |
05 Jan 2024 | 28.96 | 29.47 | 28.82 | 29.16 | 28.94 | 59,200 |
04 Jan 2024 | 28.98 | 29.25 | 28.75 | 28.99 | 28.77 | 38,600 |
03 Jan 2024 | 29.29 | 29.49 | 28.71 | 28.83 | 28.62 | 74,100 |
02 Jan 2024 | 29.38 | 29.71 | 28.67 | 29.34 | 29.12 | 81,000 |
29 Dec 2023 | 29.52 | 29.78 | 29.39 | 29.50 | 29.28 | 30,500 |
28 Dec 2023 | 29.67 | 29.75 | 29.55 | 29.66 | 29.44 | 25,600 |
27 Dec 2023 | 29.28 | 29.67 | 29.28 | 29.49 | 29.27 | 31,700 |
26 Dec 2023 | 29.57 | 29.79 | 29.28 | 29.34 | 29.12 | 45,500 |
22 Dec 2023 | 29.35 | 29.72 | 29.00 | 29.30 | 29.08 | 46,300 |
21 Dec 2023 | 29.11 | 29.47 | 28.85 | 29.15 | 28.93 | 23,100 |
20 Dec 2023 | 29.35 | 29.72 | 28.72 | 28.72 | 28.51 | 58,800 |
19 Dec 2023 | 29.04 | 29.78 | 28.98 | 29.00 | 28.78 | 54,700 |
18 Dec 2023 | 28.88 | 29.22 | 28.78 | 28.87 | 28.66 | 45,000 |
15 Dec 2023 | 29.00 | 29.55 | 28.52 | 28.90 | 28.69 | 139,000 |
14 Dec 2023 | 26.30 | 29.40 | 26.30 | 28.85 | 28.64 | 125,000 |
13 Dec 2023 | 24.43 | 27.00 | 23.87 | 26.30 | 26.10 | 164,300 |
12 Dec 2023 | 24.39 | 24.91 | 23.52 | 24.33 | 24.15 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |