Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.56 | 24.88 | 24.46 | 24.72 | 24.72 | 13,295 |
09 May 2024 | 24.14 | 24.40 | 24.12 | 24.25 | 24.25 | 200,382 |
08 May 2024 | 24.10 | 24.90 | 24.08 | 24.25 | 24.25 | 13,537 |
07 May 2024 | 23.96 | 24.06 | 23.86 | 24.06 | 24.06 | 10,547 |
03 May 2024 | 23.62 | 24.32 | 23.86 | 24.13 | 24.13 | 20,344 |
02 May 2024 | 23.70 | 23.98 | 23.62 | 23.90 | 23.90 | 19,224 |
01 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1,222 |
30 Apr 2024 | 24.00 | 24.02 | 23.70 | 23.69 | 23.69 | 50,957 |
29 Apr 2024 | 23.22 | 24.28 | 23.36 | 23.94 | 23.94 | 40,025 |
26 Apr 2024 | 23.10 | 23.64 | 23.24 | 23.43 | 23.43 | 63,501 |
25 Apr 2024 | 23.60 | 23.84 | 23.28 | 23.46 | 23.46 | 211,252 |
24 Apr 2024 | 23.82 | 23.96 | 23.54 | 23.81 | 23.81 | 253,850 |
23 Apr 2024 | 23.40 | 23.80 | 23.25 | 23.52 | 23.52 | 573,111 |
22 Apr 2024 | 23.26 | 23.38 | 22.96 | 23.16 | 23.16 | 261,554 |
19 Apr 2024 | 23.00 | 23.16 | 22.74 | 23.00 | 23.00 | 183,621 |
18 Apr 2024 | 24.00 | 23.90 | 22.80 | 23.10 | 23.10 | 962,400 |
17 Apr 2024 | 22.12 | 22.94 | 21.86 | 22.84 | 22.84 | 623,384 |
16 Apr 2024 | 21.44 | 22.60 | 21.22 | 21.86 | 21.86 | 1,779,461 |
15 Apr 2024 | 20.80 | 21.08 | 20.72 | 20.88 | 20.88 | 218,460 |
12 Apr 2024 | 20.60 | 21.26 | 20.34 | 20.86 | 20.86 | 281,724 |
11 Apr 2024 | 20.10 | 20.90 | 20.30 | 20.61 | 20.61 | 704,932 |
10 Apr 2024 | 20.25 | 21.08 | 19.77 | 20.41 | 20.41 | 1,412,466 |
09 Apr 2024 | 20.24 | 20.34 | 20.00 | 20.24 | 20.24 | 348,607 |
08 Apr 2024 | 20.04 | 20.18 | 19.75 | 20.01 | 20.01 | 877,556 |
05 Apr 2024 | 20.27 | 20.30 | 19.96 | 19.97 | 19.97 | 130,350 |
05 Apr 2024 | 0.324 Dividend | |||||
04 Apr 2024 | 20.51 | 20.64 | 20.32 | 20.60 | 20.27 | 259,552 |
03 Apr 2024 | 20.38 | 20.44 | 20.14 | 20.39 | 20.07 | 159,376 |
02 Apr 2024 | 20.20 | 20.46 | 20.24 | 20.33 | 20.01 | 217,843 |
28 Mar 2024 | 20.20 | 20.22 | 20.00 | 20.10 | 19.79 | 98,046 |
27 Mar 2024 | 20.18 | 20.14 | 19.82 | 19.96 | 19.64 | 4,615,934 |
26 Mar 2024 | 19.92 | 20.08 | 19.66 | 19.92 | 19.61 | 104,002 |
25 Mar 2024 | 19.90 | 19.85 | 19.68 | 19.80 | 19.49 | 920,930 |
22 Mar 2024 | 20.00 | 19.90 | 19.67 | 19.74 | 19.43 | 52,220 |
21 Mar 2024 | 19.98 | 20.02 | 19.75 | 19.79 | 19.48 | 160,679 |
20 Mar 2024 | 19.94 | 20.06 | 19.88 | 19.90 | 19.58 | 698,890 |
19 Mar 2024 | 19.98 | 20.12 | 19.75 | 19.91 | 19.60 | 319,461 |
18 Mar 2024 | 20.18 | 20.26 | 19.66 | 19.85 | 19.54 | 71,445 |
15 Mar 2024 | 19.99 | 20.20 | 19.79 | 20.13 | 19.81 | 68,133 |
14 Mar 2024 | 19.54 | 19.89 | 19.56 | 19.82 | 19.51 | 102,313 |
13 Mar 2024 | 19.65 | 20.28 | 19.51 | 19.70 | 19.39 | 1,023,110 |
12 Mar 2024 | 20.44 | 20.42 | 19.70 | 19.70 | 19.39 | 903,171 |
11 Mar 2024 | 20.84 | 20.70 | 20.26 | 20.26 | 19.94 | 53,211 |
08 Mar 2024 | 20.86 | 20.96 | 20.34 | 20.56 | 20.24 | 1,401,985 |
07 Mar 2024 | 20.80 | 21.10 | 20.64 | 20.86 | 20.53 | 308,432 |
06 Mar 2024 | 21.00 | 21.18 | 20.74 | 21.03 | 20.70 | 1,680,801 |
05 Mar 2024 | 20.40 | 21.00 | 20.43 | 20.46 | 20.14 | 211,972 |
04 Mar 2024 | 21.20 | 21.12 | 20.42 | 21.02 | 20.69 | 1,217,006 |
01 Mar 2024 | 21.90 | 22.06 | 21.04 | 21.88 | 21.54 | 1,205,814 |
29 Feb 2024 | 21.96 | 22.44 | 21.68 | 21.95 | 21.60 | 3,274,998 |
28 Feb 2024 | 22.34 | 22.38 | 21.66 | 21.97 | 21.62 | 348,467 |
27 Feb 2024 | 22.28 | 22.40 | 21.96 | 22.04 | 21.69 | 134,202 |
26 Feb 2024 | 22.70 | 23.06 | 22.32 | 23.00 | 22.64 | 611,088 |
23 Feb 2024 | 23.10 | 23.14 | 22.98 | 22.98 | 22.62 | 248,948 |
22 Feb 2024 | 23.20 | 23.14 | 22.94 | 23.04 | 22.68 | 54,776 |
21 Feb 2024 | 22.86 | 23.16 | 22.92 | 23.12 | 22.76 | 63,363 |
20 Feb 2024 | 22.74 | 23.08 | 22.74 | 22.90 | 22.54 | 88,554 |
19 Feb 2024 | 23.00 | 23.05 | 22.72 | 22.92 | 22.56 | 163,987 |
16 Feb 2024 | 23.20 | 23.46 | 22.80 | 22.94 | 22.58 | 590,872 |
15 Feb 2024 | 23.26 | 23.36 | 23.12 | 23.25 | 22.89 | 305,481 |
14 Feb 2024 | 23.30 | 23.48 | 23.26 | 23.30 | 22.93 | 75,569 |
13 Feb 2024 | 23.40 | 23.54 | 23.14 | 23.43 | 23.06 | 107,845 |
12 Feb 2024 | 23.34 | 23.76 | 23.38 | 23.64 | 23.27 | 197,013 |
09 Feb 2024 | 23.52 | 23.60 | 23.10 | 23.32 | 22.95 | 245,677 |
08 Feb 2024 | 23.62 | 23.94 | 23.56 | 23.67 | 23.30 | 90,139 |
07 Feb 2024 | 24.14 | 24.18 | 23.46 | 23.58 | 23.21 | 151,888 |
06 Feb 2024 | 24.12 | 24.44 | 24.00 | 24.13 | 23.75 | 47,741 |
05 Feb 2024 | 24.30 | 24.66 | 24.26 | 24.44 | 24.06 | 77,536 |
02 Feb 2024 | 24.74 | 24.88 | 24.34 | 24.34 | 23.96 | 127,556 |
01 Feb 2024 | 24.82 | 24.98 | 24.62 | 24.66 | 24.27 | 91,859 |
31 Jan 2024 | 25.00 | 25.14 | 24.90 | 25.02 | 24.62 | 162,643 |
30 Jan 2024 | 25.10 | 25.20 | 24.94 | 25.02 | 24.63 | 218,478 |
29 Jan 2024 | 25.10 | 25.16 | 24.82 | 25.08 | 24.69 | 152,016 |
26 Jan 2024 | 25.56 | 25.48 | 25.10 | 25.18 | 24.78 | 208,196 |
25 Jan 2024 | 25.51 | 25.52 | 25.24 | 25.45 | 25.05 | 40,128 |
24 Jan 2024 | 26.00 | 26.02 | 25.56 | 25.62 | 25.21 | 37,065 |
23 Jan 2024 | 26.08 | 26.08 | 25.70 | 25.86 | 25.45 | 145,736 |
22 Jan 2024 | 25.40 | 26.02 | 25.26 | 26.00 | 25.59 | 36,529 |
19 Jan 2024 | 26.12 | 26.00 | 25.22 | 25.76 | 25.35 | 107,361 |
18 Jan 2024 | 26.18 | 26.12 | 25.66 | 25.69 | 25.29 | 170,748 |
17 Jan 2024 | 26.30 | 26.54 | 25.90 | 26.02 | 25.61 | 215,538 |
16 Jan 2024 | 27.04 | 27.06 | 26.66 | 26.68 | 26.26 | 82,848 |
15 Jan 2024 | 27.00 | 27.28 | 27.02 | 27.16 | 26.73 | 92,974 |
12 Jan 2024 | 27.14 | 27.18 | 26.94 | 27.02 | 26.59 | 16,451 |
11 Jan 2024 | 27.14 | 27.08 | 26.82 | 26.95 | 26.53 | 103,937 |
10 Jan 2024 | 26.90 | 27.08 | 26.86 | 26.98 | 26.56 | 56,742 |
09 Jan 2024 | 26.90 | 27.10 | 26.92 | 27.00 | 26.58 | 28,329 |
08 Jan 2024 | 27.00 | 27.10 | 26.87 | 26.99 | 26.56 | 22,231 |
05 Jan 2024 | 27.14 | 27.14 | 26.84 | 26.99 | 26.57 | 31,721 |
04 Jan 2024 | 27.00 | 27.10 | 26.66 | 27.03 | 26.61 | 82,515 |
03 Jan 2024 | 27.00 | 27.06 | 26.62 | 26.76 | 26.34 | 67,409 |
02 Jan 2024 | 27.00 | 27.18 | 26.88 | 26.90 | 26.48 | 67,014 |
29 Dec 2023 | 26.80 | 27.02 | 25.98 | 26.94 | 26.52 | 33,683 |
28 Dec 2023 | 26.80 | 27.02 | 26.76 | 26.90 | 26.48 | 21,637 |
27 Dec 2023 | 26.80 | 27.16 | 26.90 | 27.00 | 26.58 | 55,792 |
22 Dec 2023 | 27.00 | 27.12 | 27.00 | 27.10 | 26.67 | 99,811 |
21 Dec 2023 | 26.98 | 27.08 | 26.94 | 27.00 | 26.58 | 38,482 |
20 Dec 2023 | 27.00 | 27.18 | 26.96 | 27.08 | 26.66 | 52,028 |
19 Dec 2023 | 27.26 | 27.26 | 26.94 | 26.99 | 26.57 | 67,473 |
18 Dec 2023 | 27.51 | 27.70 | 27.20 | 27.24 | 26.81 | 86,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |