Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.00 | 27.06 | 26.82 | 27.03 | 27.03 | 6,139 |
16 May 2024 | 26.73 | 26.92 | 26.46 | 26.67 | 26.67 | 452,680 |
15 May 2024 | 26.92 | 27.08 | 26.50 | 26.82 | 26.82 | 271,966 |
14 May 2024 | 26.58 | 26.86 | 26.50 | 26.65 | 26.65 | 109,564 |
13 May 2024 | 26.42 | 26.48 | 26.24 | 26.40 | 26.40 | 864,415 |
10 May 2024 | 26.08 | 26.50 | 26.06 | 26.16 | 26.16 | 8,478 |
10 May 2024 | 0.5 Dividend | |||||
09 May 2024 | 26.40 | 26.38 | 26.10 | 26.31 | 25.81 | 6,208 |
08 May 2024 | 26.48 | 26.50 | 25.98 | 26.35 | 25.85 | 27,835 |
07 May 2024 | 26.75 | 26.62 | 26.08 | 26.40 | 25.90 | 14,660 |
03 May 2024 | 26.90 | 26.84 | 25.84 | 26.16 | 25.66 | 11,842 |
02 May 2024 | 28.10 | 27.32 | 27.32 | 27.53 | 27.01 | 4,583 |
01 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.34 | - |
30 Apr 2024 | 28.16 | 28.08 | 27.44 | 27.87 | 27.34 | 5,801 |
29 Apr 2024 | 28.00 | 28.08 | 27.72 | 27.83 | 27.30 | 4,802 |
26 Apr 2024 | 27.57 | 28.06 | 27.62 | 27.70 | 27.17 | 15,210 |
25 Apr 2024 | 27.51 | 27.70 | 26.98 | 26.94 | 26.43 | 24,250 |
24 Apr 2024 | 27.68 | 27.70 | 27.42 | 27.53 | 27.01 | 25,517 |
23 Apr 2024 | 27.91 | 27.66 | 27.02 | 27.51 | 26.99 | 50,046 |
22 Apr 2024 | 27.41 | 27.60 | 27.26 | 27.26 | 26.74 | 19,461 |
19 Apr 2024 | 27.03 | 27.32 | 26.92 | 27.03 | 26.52 | 22,348 |
18 Apr 2024 | 27.91 | 27.45 | 27.18 | 27.24 | 26.72 | 305,114 |
17 Apr 2024 | 27.45 | 27.74 | 27.26 | 27.32 | 26.80 | 24,658 |
16 Apr 2024 | 28.06 | 28.36 | 27.06 | 27.45 | 26.93 | 237,835 |
15 Apr 2024 | 29.83 | 29.46 | 29.00 | 29.34 | 28.78 | 388,174 |
12 Apr 2024 | 29.60 | 30.12 | 29.12 | 29.55 | 28.99 | 62,755 |
11 Apr 2024 | 29.97 | 30.16 | 29.66 | 29.97 | 29.40 | 29,600 |
10 Apr 2024 | 29.85 | 30.64 | 29.84 | 30.35 | 29.77 | 205,329 |
09 Apr 2024 | 29.85 | 30.48 | 29.82 | 30.42 | 29.84 | 50,123 |
08 Apr 2024 | 29.24 | 30.34 | 29.12 | 30.40 | 29.82 | 110,279 |
05 Apr 2024 | 29.49 | 29.58 | 29.20 | 29.41 | 28.85 | 29,163 |
04 Apr 2024 | 30.23 | 30.18 | 29.62 | 30.14 | 29.57 | 58,965 |
03 Apr 2024 | 29.76 | 30.18 | 28.90 | 30.06 | 29.49 | 131,330 |
02 Apr 2024 | 29.41 | 29.80 | 28.74 | 29.07 | 28.52 | 137,742 |
28 Mar 2024 | 29.27 | 29.92 | 29.26 | 29.31 | 28.75 | 27,792 |
27 Mar 2024 | 29.11 | 29.23 | 28.76 | 29.02 | 28.47 | 12,774 |
26 Mar 2024 | 29.17 | 29.11 | 28.87 | 28.89 | 28.34 | 123,405 |
25 Mar 2024 | 29.21 | 29.36 | 28.78 | 29.16 | 28.60 | 64,084 |
22 Mar 2024 | 28.78 | 29.41 | 28.65 | 29.15 | 28.59 | 152,147 |
21 Mar 2024 | 28.65 | 29.01 | 28.55 | 28.99 | 28.43 | 184,778 |
20 Mar 2024 | 27.93 | 28.57 | 27.79 | 28.36 | 27.83 | 52,386 |
19 Mar 2024 | 27.94 | 28.05 | 27.35 | 27.67 | 27.14 | 463,361 |
18 Mar 2024 | 28.10 | 27.91 | 27.54 | 27.80 | 27.27 | 39,335 |
15 Mar 2024 | 27.63 | 27.95 | 27.35 | 27.55 | 27.02 | 46,244 |
14 Mar 2024 | 27.66 | 27.69 | 27.30 | 27.52 | 27.00 | 51,701 |
13 Mar 2024 | 27.70 | 27.49 | 27.06 | 27.25 | 26.73 | 13,660 |
12 Mar 2024 | 26.40 | 27.53 | 26.50 | 27.06 | 26.55 | 30,358 |
11 Mar 2024 | 26.62 | 26.58 | 26.28 | 26.33 | 25.82 | 56,432 |
08 Mar 2024 | 26.17 | 26.76 | 26.11 | 26.65 | 26.14 | 40,227 |
07 Mar 2024 | 26.00 | 26.21 | 25.70 | 25.88 | 25.39 | 42,531 |
06 Mar 2024 | 26.14 | 26.37 | 25.95 | 26.15 | 25.65 | 25,893 |
05 Mar 2024 | 27.16 | 26.63 | 26.03 | 26.45 | 25.95 | 26,171 |
04 Mar 2024 | 27.60 | 27.80 | 26.61 | 26.65 | 26.14 | 46,736 |
01 Mar 2024 | 28.24 | 28.44 | 27.56 | 27.85 | 27.32 | 161,426 |
29 Feb 2024 | 28.20 | 28.42 | 27.51 | 28.01 | 27.48 | 94,897 |
28 Feb 2024 | 28.77 | 28.58 | 27.72 | 27.98 | 27.44 | 43,274 |
27 Feb 2024 | 28.34 | 28.75 | 28.10 | 28.74 | 28.19 | 78,897 |
27 Feb 2024 | 0.5 Dividend | |||||
26 Feb 2024 | 28.40 | 28.63 | 28.08 | 28.35 | 27.33 | 47,889 |
23 Feb 2024 | 28.85 | 28.89 | 28.21 | 28.73 | 27.68 | 26,116 |
22 Feb 2024 | 29.01 | 29.15 | 28.67 | 29.04 | 27.99 | 33,103 |
21 Feb 2024 | 29.10 | 29.11 | 28.65 | 29.00 | 27.95 | 31,590 |
20 Feb 2024 | 29.50 | 29.25 | 28.73 | 29.17 | 28.12 | 40,786 |
19 Feb 2024 | 31.11 | 30.87 | 29.55 | 30.01 | 28.92 | 23,705 |
16 Feb 2024 | 30.34 | 31.20 | 30.56 | 31.03 | 29.90 | 22,173 |
15 Feb 2024 | 30.45 | 30.72 | 30.02 | 30.58 | 29.47 | 103,662 |
14 Feb 2024 | 30.66 | 31.09 | 30.25 | 30.74 | 29.62 | 254,065 |
13 Feb 2024 | 31.77 | 31.77 | 30.81 | 31.21 | 30.08 | 93,976 |
12 Feb 2024 | 31.48 | 32.40 | 31.45 | 32.25 | 31.08 | 141,580 |
09 Feb 2024 | 30.51 | 31.79 | 29.70 | 31.35 | 30.22 | 113,521 |
08 Feb 2024 | 29.17 | 30.84 | 29.69 | 30.10 | 29.01 | 73,224 |
07 Feb 2024 | 30.00 | 29.92 | 29.41 | 29.94 | 28.86 | 258,701 |
06 Feb 2024 | 29.15 | 29.94 | 28.95 | 29.58 | 28.50 | 14,364 |
05 Feb 2024 | 28.80 | 29.22 | 28.71 | 28.88 | 27.83 | 17,318 |
02 Feb 2024 | 28.88 | 29.54 | 28.79 | 29.56 | 28.48 | 25,805 |
01 Feb 2024 | 28.50 | 28.87 | 28.49 | 28.53 | 27.50 | 21,053 |
31 Jan 2024 | 28.92 | 29.28 | 28.49 | 28.58 | 27.55 | 76,735 |
30 Jan 2024 | 29.70 | 29.90 | 28.97 | 29.29 | 28.23 | 34,275 |
29 Jan 2024 | 29.55 | 30.04 | 29.60 | 29.75 | 28.67 | 12,204 |
26 Jan 2024 | 29.58 | 29.75 | 29.44 | 29.50 | 28.43 | 22,563 |
25 Jan 2024 | 30.33 | 30.05 | 29.58 | 29.92 | 28.84 | 51,262 |
24 Jan 2024 | 29.75 | 30.04 | 29.57 | 29.95 | 28.87 | 26,785 |
23 Jan 2024 | 29.58 | 29.57 | 29.07 | 29.52 | 28.45 | 51,775 |
22 Jan 2024 | 29.13 | 29.30 | 29.07 | 29.24 | 28.18 | 17,507 |
19 Jan 2024 | 29.01 | 29.36 | 28.85 | 29.39 | 28.32 | 23,766 |
18 Jan 2024 | 28.62 | 29.34 | 28.62 | 28.87 | 27.82 | 50,803 |
17 Jan 2024 | 28.58 | 28.94 | 28.28 | 28.88 | 27.83 | 94,831 |
16 Jan 2024 | 28.65 | 29.13 | 28.69 | 28.70 | 27.66 | 34,769 |
15 Jan 2024 | 28.92 | 29.08 | 28.81 | 28.84 | 27.79 | 262,447 |
12 Jan 2024 | 28.33 | 28.92 | 28.27 | 28.70 | 27.66 | 54,085 |
11 Jan 2024 | 29.17 | 29.22 | 28.14 | 28.31 | 27.28 | 58,280 |
10 Jan 2024 | 29.02 | 29.77 | 28.53 | 28.60 | 27.56 | 167,004 |
09 Jan 2024 | 30.80 | 30.93 | 29.73 | 29.94 | 28.86 | 90,534 |
08 Jan 2024 | 31.41 | 30.76 | 30.22 | 30.58 | 29.47 | 32,909 |
05 Jan 2024 | 31.08 | 31.15 | 30.16 | 30.27 | 29.17 | 73,102 |
04 Jan 2024 | 31.25 | 31.74 | 31.06 | 31.60 | 30.45 | 55,102 |
03 Jan 2024 | 32.54 | 32.12 | 30.87 | 31.35 | 30.22 | 45,456 |
02 Jan 2024 | 33.10 | 33.20 | 31.67 | 31.84 | 30.68 | 40,799 |
29 Dec 2023 | 33.08 | 33.03 | 32.88 | 32.92 | 31.73 | 22,470 |
28 Dec 2023 | 33.20 | 33.39 | 32.96 | 33.33 | 32.12 | 13,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |