Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.90 | 26.92 | 26.70 | 26.76 | 26.76 | 94,319 |
16 May 2024 | 27.02 | 27.10 | 26.70 | 26.86 | 26.86 | 126,751 |
15 May 2024 | 26.66 | 27.02 | 26.54 | 27.02 | 27.02 | 178,522 |
14 May 2024 | 26.74 | 26.82 | 26.48 | 26.48 | 26.48 | 147,501 |
13 May 2024 | 26.64 | 26.78 | 26.42 | 26.64 | 26.64 | 230,945 |
10 May 2024 | 26.20 | 26.56 | 26.20 | 26.42 | 26.42 | 211,486 |
09 May 2024 | 26.00 | 26.44 | 25.94 | 26.10 | 26.10 | 199,353 |
08 May 2024 | 25.90 | 26.22 | 25.10 | 26.00 | 26.00 | 293,035 |
07 May 2024 | 25.80 | 25.96 | 25.60 | 25.92 | 25.92 | 127,027 |
06 May 2024 | 25.76 | 25.78 | 25.66 | 25.74 | 25.74 | 80,992 |
03 May 2024 | 25.72 | 25.88 | 25.60 | 25.60 | 25.60 | 123,128 |
02 May 2024 | 25.62 | 25.70 | 25.48 | 25.70 | 25.70 | 132,397 |
30 Apr 2024 | 25.80 | 25.90 | 25.54 | 25.56 | 25.56 | 139,795 |
29 Apr 2024 | 25.68 | 25.76 | 25.42 | 25.72 | 25.72 | 172,322 |
26 Apr 2024 | 25.52 | 25.60 | 25.40 | 25.46 | 25.46 | 169,249 |
25 Apr 2024 | 25.40 | 25.56 | 25.28 | 25.38 | 25.38 | 114,805 |
24 Apr 2024 | 25.56 | 25.68 | 25.44 | 25.44 | 25.44 | 133,106 |
23 Apr 2024 | 25.50 | 25.60 | 25.42 | 25.56 | 25.56 | 115,789 |
22 Apr 2024 | 25.34 | 25.52 | 25.26 | 25.36 | 25.36 | 102,647 |
19 Apr 2024 | 24.94 | 25.20 | 24.84 | 25.20 | 25.20 | 109,556 |
18 Apr 2024 | 24.80 | 25.10 | 24.80 | 25.04 | 25.04 | 176,281 |
17 Apr 2024 | 24.74 | 24.90 | 24.72 | 24.72 | 24.72 | 82,561 |
16 Apr 2024 | 24.92 | 24.96 | 24.60 | 24.74 | 24.74 | 238,168 |
15 Apr 2024 | 24.92 | 25.14 | 24.90 | 25.10 | 25.10 | 120,829 |
12 Apr 2024 | 25.10 | 25.30 | 24.94 | 24.98 | 24.98 | 128,385 |
11 Apr 2024 | 25.00 | 25.20 | 24.88 | 25.04 | 25.04 | 215,605 |
10 Apr 2024 | 25.20 | 25.30 | 24.92 | 25.02 | 25.02 | 341,267 |
09 Apr 2024 | 25.54 | 25.56 | 25.04 | 25.10 | 25.10 | 153,638 |
08 Apr 2024 | 25.56 | 25.64 | 25.44 | 25.60 | 25.60 | 141,593 |
05 Apr 2024 | 25.78 | 25.84 | 25.34 | 25.54 | 25.54 | 196,005 |
04 Apr 2024 | 26.04 | 26.16 | 25.92 | 26.04 | 26.04 | 240,222 |
03 Apr 2024 | 25.80 | 26.02 | 25.66 | 26.02 | 26.02 | 157,260 |
02 Apr 2024 | 25.80 | 26.06 | 25.72 | 25.84 | 25.84 | 249,655 |
28 Mar 2024 | 25.74 | 25.94 | 25.54 | 25.90 | 25.90 | 160,358 |
27 Mar 2024 | 25.58 | 25.78 | 25.52 | 25.76 | 25.76 | 392,717 |
26 Mar 2024 | 25.28 | 25.50 | 25.20 | 25.48 | 25.48 | 178,898 |
25 Mar 2024 | 25.44 | 25.44 | 25.10 | 25.28 | 25.28 | 119,433 |
22 Mar 2024 | 25.40 | 25.48 | 25.26 | 25.34 | 25.34 | 143,779 |
21 Mar 2024 | 25.40 | 25.48 | 25.14 | 25.36 | 25.36 | 175,010 |
20 Mar 2024 | 25.44 | 25.48 | 25.24 | 25.32 | 25.32 | 163,546 |
19 Mar 2024 | 25.26 | 25.46 | 25.16 | 25.38 | 25.38 | 146,246 |
18 Mar 2024 | 25.30 | 25.36 | 25.04 | 25.26 | 25.26 | 209,477 |
15 Mar 2024 | 25.16 | 25.28 | 25.12 | 25.28 | 25.28 | 618,267 |
14 Mar 2024 | 25.08 | 25.16 | 25.02 | 25.14 | 25.14 | 141,298 |
13 Mar 2024 | 25.10 | 25.12 | 24.94 | 25.08 | 25.08 | 179,346 |
12 Mar 2024 | 24.96 | 25.12 | 24.90 | 25.08 | 25.08 | 152,503 |
11 Mar 2024 | 24.64 | 24.98 | 24.64 | 24.94 | 24.94 | 209,250 |
08 Mar 2024 | 24.84 | 24.86 | 24.54 | 24.56 | 24.56 | 189,123 |
07 Mar 2024 | 24.74 | 24.98 | 24.74 | 24.84 | 24.84 | 141,390 |
06 Mar 2024 | 24.54 | 24.78 | 24.40 | 24.68 | 24.68 | 244,644 |
05 Mar 2024 | 24.76 | 24.78 | 24.52 | 24.54 | 24.54 | 235,753 |
04 Mar 2024 | 24.74 | 25.04 | 24.68 | 24.78 | 24.78 | 174,663 |
01 Mar 2024 | 24.84 | 24.86 | 24.54 | 24.68 | 24.68 | 232,529 |
29 Feb 2024 | 25.14 | 25.16 | 24.74 | 24.84 | 24.84 | 294,808 |
28 Feb 2024 | 25.40 | 25.50 | 25.12 | 25.12 | 25.12 | 248,273 |
27 Feb 2024 | 26.00 | 26.06 | 25.26 | 25.38 | 25.38 | 470,927 |
27 Feb 2024 | 1.36 Dividend | |||||
26 Feb 2024 | 27.50 | 27.72 | 27.16 | 27.48 | 26.12 | 418,595 |
23 Feb 2024 | 27.36 | 27.42 | 27.22 | 27.30 | 25.95 | 223,146 |
22 Feb 2024 | 27.20 | 27.38 | 27.20 | 27.24 | 25.89 | 185,607 |
21 Feb 2024 | 26.86 | 27.14 | 26.78 | 27.12 | 25.78 | 398,459 |
20 Feb 2024 | 26.74 | 26.84 | 26.56 | 26.78 | 25.45 | 335,065 |
19 Feb 2024 | 26.70 | 26.76 | 26.64 | 26.68 | 25.36 | 165,555 |
16 Feb 2024 | 26.62 | 26.74 | 26.48 | 26.64 | 25.32 | 208,835 |
15 Feb 2024 | 26.82 | 26.88 | 26.48 | 26.48 | 25.17 | 147,337 |
14 Feb 2024 | 26.62 | 26.78 | 26.58 | 26.78 | 25.45 | 119,666 |
13 Feb 2024 | 26.76 | 26.78 | 26.52 | 26.64 | 25.32 | 154,453 |
12 Feb 2024 | 26.78 | 26.78 | 26.50 | 26.76 | 25.44 | 193,827 |
09 Feb 2024 | 26.70 | 26.72 | 26.48 | 26.66 | 25.34 | 193,027 |
08 Feb 2024 | 26.92 | 27.00 | 26.56 | 26.64 | 25.32 | 180,379 |
07 Feb 2024 | 26.74 | 26.92 | 26.58 | 26.80 | 25.47 | 199,226 |
06 Feb 2024 | 26.64 | 26.74 | 26.44 | 26.74 | 25.42 | 173,344 |
05 Feb 2024 | 26.26 | 26.64 | 26.06 | 26.48 | 25.17 | 218,944 |
02 Feb 2024 | 26.18 | 26.30 | 25.94 | 26.04 | 24.75 | 127,703 |
01 Feb 2024 | 26.16 | 26.32 | 26.02 | 26.06 | 24.77 | 147,109 |
31 Jan 2024 | 26.22 | 26.44 | 26.10 | 26.24 | 24.94 | 172,582 |
30 Jan 2024 | 26.10 | 26.22 | 25.90 | 26.18 | 24.88 | 171,189 |
29 Jan 2024 | 26.04 | 26.26 | 26.00 | 26.04 | 24.75 | 133,810 |
26 Jan 2024 | 25.78 | 26.06 | 25.76 | 26.00 | 24.71 | 169,766 |
25 Jan 2024 | 25.58 | 25.78 | 25.56 | 25.74 | 24.47 | 94,878 |
24 Jan 2024 | 25.34 | 25.60 | 25.32 | 25.56 | 24.30 | 121,760 |
23 Jan 2024 | 25.32 | 25.40 | 25.26 | 25.32 | 24.07 | 120,480 |
22 Jan 2024 | 25.12 | 25.28 | 25.10 | 25.20 | 23.95 | 160,885 |
19 Jan 2024 | 25.12 | 25.24 | 24.90 | 24.96 | 23.72 | 165,549 |
18 Jan 2024 | 25.40 | 25.42 | 24.92 | 25.04 | 23.80 | 269,571 |
17 Jan 2024 | 25.72 | 25.74 | 25.38 | 25.42 | 24.16 | 197,136 |
16 Jan 2024 | 25.80 | 25.86 | 25.66 | 25.80 | 24.52 | 132,862 |
15 Jan 2024 | 25.78 | 25.92 | 25.78 | 25.80 | 24.52 | 181,017 |
12 Jan 2024 | 25.60 | 25.70 | 25.52 | 25.68 | 24.41 | 197,065 |
11 Jan 2024 | 25.56 | 25.66 | 25.40 | 25.44 | 24.18 | 145,842 |
10 Jan 2024 | 25.30 | 25.58 | 25.22 | 25.52 | 24.26 | 168,470 |
09 Jan 2024 | 25.20 | 25.28 | 25.06 | 25.24 | 23.99 | 181,299 |
08 Jan 2024 | 25.00 | 25.18 | 24.88 | 25.18 | 23.93 | 112,162 |
05 Jan 2024 | 25.00 | 25.04 | 24.78 | 25.00 | 23.76 | 143,456 |
04 Jan 2024 | 24.86 | 25.12 | 24.86 | 25.12 | 23.88 | 124,603 |
03 Jan 2024 | 24.82 | 25.10 | 24.76 | 24.80 | 23.57 | 219,554 |
02 Jan 2024 | 24.50 | 25.02 | 24.50 | 24.86 | 23.63 | 195,225 |
29 Dec 2023 | 24.22 | 24.58 | 24.22 | 24.48 | 23.27 | 175,194 |
28 Dec 2023 | 24.20 | 24.30 | 24.18 | 24.22 | 23.02 | 136,567 |
27 Dec 2023 | 24.12 | 24.28 | 24.02 | 24.20 | 23.00 | 192,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |