Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.20 | 26.31 | 26.20 | 26.27 | 26.27 | 460 |
06 May 2024 | 25.95 | 26.11 | 25.87 | 26.10 | 26.10 | 5,911 |
03 May 2024 | 25.90 | 26.05 | 25.58 | 25.63 | 25.63 | 2,040 |
02 May 2024 | 25.28 | 26.00 | 25.28 | 25.81 | 25.81 | 10,680 |
30 Apr 2024 | 24.04 | 24.13 | 23.97 | 24.01 | 24.01 | 4,049 |
29 Apr 2024 | 23.88 | 24.06 | 23.79 | 23.90 | 23.90 | 2,730 |
26 Apr 2024 | 23.64 | 23.81 | 23.64 | 23.81 | 23.81 | 3,577 |
25 Apr 2024 | 24.41 | 24.53 | 23.56 | 23.56 | 23.56 | 1,082 |
24 Apr 2024 | 24.56 | 24.72 | 24.49 | 24.53 | 24.53 | 3,352 |
23 Apr 2024 | 24.60 | 24.75 | 24.51 | 24.55 | 24.55 | 4,957 |
22 Apr 2024 | 24.40 | 24.86 | 24.40 | 24.86 | 24.86 | 2,923 |
19 Apr 2024 | 23.74 | 24.38 | 23.74 | 24.38 | 24.38 | 1,416 |
18 Apr 2024 | 23.81 | 23.89 | 23.73 | 23.83 | 23.83 | 572 |
17 Apr 2024 | 24.31 | 24.31 | 23.81 | 23.83 | 23.83 | 1,397 |
16 Apr 2024 | 24.42 | 24.42 | 24.25 | 24.25 | 24.25 | 501 |
15 Apr 2024 | 24.40 | 24.56 | 24.31 | 24.35 | 24.35 | 2,105 |
12 Apr 2024 | 24.61 | 24.76 | 24.28 | 24.28 | 24.28 | 1,764 |
11 Apr 2024 | 24.53 | 24.58 | 24.40 | 24.51 | 24.51 | 555 |
10 Apr 2024 | 24.61 | 24.74 | 24.41 | 24.41 | 24.41 | 5,735 |
09 Apr 2024 | 24.49 | 25.08 | 24.49 | 24.67 | 24.67 | 1,677 |
08 Apr 2024 | 24.70 | 24.70 | 24.51 | 24.62 | 24.62 | 8,911 |
05 Apr 2024 | 24.65 | 24.78 | 24.45 | 24.59 | 24.59 | 1,111 |
04 Apr 2024 | 25.11 | 25.17 | 24.72 | 24.72 | 24.72 | 5,572 |
03 Apr 2024 | 25.50 | 25.60 | 25.22 | 25.22 | 25.22 | 4,848 |
02 Apr 2024 | 25.91 | 25.91 | 25.63 | 25.65 | 25.65 | 4,620 |
28 Mar 2024 | 25.55 | 25.90 | 25.55 | 25.80 | 25.80 | 1,538 |
27 Mar 2024 | 25.50 | 25.85 | 25.50 | 25.65 | 25.65 | 2,327 |
26 Mar 2024 | 25.25 | 25.45 | 25.20 | 25.45 | 25.45 | 694 |
25 Mar 2024 | 25.30 | 25.50 | 25.05 | 25.25 | 25.25 | 1,802 |
22 Mar 2024 | 25.55 | 25.80 | 25.30 | 25.30 | 25.30 | 1,052 |
21 Mar 2024 | 25.40 | 25.70 | 25.40 | 25.50 | 25.50 | 1,459 |
20 Mar 2024 | 25.40 | 25.45 | 25.35 | 25.40 | 25.40 | 1,002 |
19 Mar 2024 | 25.50 | 25.50 | 25.30 | 25.40 | 25.40 | 2,770 |
18 Mar 2024 | 25.80 | 25.80 | 25.45 | 25.45 | 25.45 | 613 |
15 Mar 2024 | 25.80 | 25.90 | 25.70 | 25.70 | 25.70 | 549 |
14 Mar 2024 | 25.80 | 25.95 | 25.70 | 25.85 | 25.85 | 1,729 |
13 Mar 2024 | 25.65 | 26.15 | 25.65 | 25.75 | 25.75 | 1,709 |
12 Mar 2024 | 25.90 | 26.00 | 25.50 | 25.65 | 25.65 | 2,726 |
11 Mar 2024 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 3,243 |
08 Mar 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | 187 |
07 Mar 2024 | 24.90 | 25.00 | 24.55 | 24.55 | 24.55 | 2,165 |
06 Mar 2024 | 24.10 | 25.00 | 24.10 | 24.85 | 24.85 | 15,202 |
05 Mar 2024 | 23.85 | 24.25 | 23.75 | 24.05 | 24.05 | 1,894 |
04 Mar 2024 | 24.45 | 24.55 | 23.60 | 23.80 | 23.80 | 6,239 |
01 Mar 2024 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | 2,227 |
29 Feb 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 3,952 |
28 Feb 2024 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 4,530 |
27 Feb 2024 | 25.00 | 25.10 | 24.85 | 24.85 | 24.85 | 2,476 |
26 Feb 2024 | 25.65 | 25.70 | 25.05 | 25.05 | 25.05 | 2,395 |
23 Feb 2024 | 25.45 | 25.80 | 25.45 | 25.75 | 25.75 | 1,595 |
22 Feb 2024 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | 490 |
21 Feb 2024 | 25.50 | 25.55 | 25.40 | 25.40 | 25.40 | 1,075 |
20 Feb 2024 | 25.70 | 25.75 | 25.50 | 25.50 | 25.50 | 3,209 |
19 Feb 2024 | 25.65 | 26.00 | 25.60 | 25.85 | 25.85 | 2,219 |
16 Feb 2024 | 25.50 | 25.85 | 25.50 | 25.60 | 25.60 | 1,094 |
15 Feb 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 1,988 |
14 Feb 2024 | 25.15 | 25.30 | 25.10 | 25.10 | 25.10 | 1,356 |
13 Feb 2024 | 25.60 | 25.75 | 25.20 | 25.20 | 25.20 | 1,136 |
12 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1,978 |
09 Feb 2024 | 25.55 | 25.65 | 25.45 | 25.45 | 25.45 | 889 |
08 Feb 2024 | 25.55 | 25.60 | 25.45 | 25.50 | 25.50 | 1,153 |
07 Feb 2024 | 25.50 | 25.60 | 25.40 | 25.50 | 25.50 | 5,446 |
06 Feb 2024 | 24.70 | 25.55 | 24.70 | 25.50 | 25.50 | 2,164 |
05 Feb 2024 | 24.95 | 25.10 | 24.75 | 24.90 | 24.90 | 5,845 |
02 Feb 2024 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | 5,897 |
01 Feb 2024 | 25.10 | 25.20 | 24.65 | 25.00 | 25.00 | 6,954 |
31 Jan 2024 | 25.10 | 25.10 | 24.75 | 25.10 | 25.10 | 8,194 |
30 Jan 2024 | 25.60 | 26.05 | 24.95 | 24.95 | 24.95 | 3,823 |
29 Jan 2024 | 25.35 | 25.55 | 25.30 | 25.55 | 25.55 | 1,525 |
26 Jan 2024 | 25.40 | 25.60 | 25.20 | 25.35 | 25.35 | 4,558 |
25 Jan 2024 | 25.70 | 25.80 | 25.35 | 25.45 | 25.45 | 8,985 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.20 | 26.35 | 26.05 | 26.10 | 25.68 | 4,761 |
23 Jan 2024 | 26.05 | 26.15 | 25.95 | 26.15 | 25.73 | 2,374 |
22 Jan 2024 | 26.15 | 26.15 | 25.80 | 26.00 | 25.58 | 5,651 |
19 Jan 2024 | 25.85 | 26.00 | 25.75 | 25.95 | 25.53 | 6,191 |
18 Jan 2024 | 25.80 | 25.95 | 25.45 | 25.80 | 25.38 | 1,409 |
17 Jan 2024 | 26.10 | 26.10 | 25.75 | 25.80 | 25.38 | 4,070 |
16 Jan 2024 | 26.15 | 26.25 | 26.00 | 26.00 | 25.58 | 1,300 |
15 Jan 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 25.78 | 1,160 |
12 Jan 2024 | 25.90 | 26.30 | 25.85 | 26.10 | 25.68 | 3,449 |
11 Jan 2024 | 26.35 | 26.50 | 25.85 | 25.90 | 25.48 | 6,600 |
10 Jan 2024 | 26.95 | 26.95 | 26.40 | 26.45 | 26.02 | 6,491 |
09 Jan 2024 | 27.05 | 27.25 | 26.95 | 26.95 | 26.52 | 2,999 |
08 Jan 2024 | 27.05 | 27.10 | 26.65 | 27.05 | 26.61 | 3,468 |
05 Jan 2024 | 26.55 | 26.80 | 26.55 | 26.65 | 26.22 | 2,098 |
04 Jan 2024 | 27.30 | 27.35 | 26.50 | 26.50 | 26.07 | 7,327 |
03 Jan 2024 | 27.25 | 27.65 | 27.20 | 27.20 | 26.76 | 3,182 |
02 Jan 2024 | 26.15 | 27.55 | 26.15 | 27.25 | 26.81 | 4,021 |
29 Dec 2023 | 26.05 | 26.20 | 26.05 | 26.10 | 25.68 | 2,348 |
28 Dec 2023 | 25.75 | 26.05 | 25.75 | 26.05 | 25.63 | 5,092 |
27 Dec 2023 | 25.85 | 25.90 | 25.55 | 25.70 | 25.29 | 9,361 |
22 Dec 2023 | 25.65 | 26.05 | 25.60 | 25.75 | 25.34 | 6,474 |
21 Dec 2023 | 25.35 | 25.70 | 25.30 | 25.55 | 25.14 | 10,255 |
20 Dec 2023 | 25.70 | 25.85 | 25.35 | 25.65 | 25.24 | 9,588 |
19 Dec 2023 | 24.85 | 25.70 | 24.80 | 25.70 | 25.29 | 8,278 |
18 Dec 2023 | 24.55 | 24.85 | 24.40 | 24.65 | 24.25 | 14,927 |
15 Dec 2023 | 23.90 | 24.70 | 23.90 | 24.45 | 24.06 | 11,452 |
14 Dec 2023 | 24.55 | 24.85 | 23.70 | 23.70 | 23.32 | 24,316 |
13 Dec 2023 | 26.50 | 26.65 | 24.00 | 24.50 | 24.11 | 19,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |