Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.37 | 26.56 | 26.14 | 26.44 | 26.44 | 1,773 |
09 May 2024 | 26.01 | 26.60 | 26.00 | 26.20 | 26.20 | 5,221 |
08 May 2024 | 26.01 | 26.18 | 25.14 | 26.00 | 26.00 | 109,491 |
07 May 2024 | 25.74 | 25.90 | 25.60 | 25.90 | 25.90 | 439 |
03 May 2024 | 25.88 | 25.84 | 25.64 | 25.74 | 25.74 | 2,539 |
02 May 2024 | 25.80 | 26.14 | 25.40 | 25.68 | 25.68 | 1,597 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.80 | 26.16 | 25.10 | 25.56 | 25.56 | 1,973 |
29 Apr 2024 | 25.68 | 25.78 | 25.14 | 25.74 | 25.74 | 650 |
26 Apr 2024 | 25.49 | 25.58 | 25.40 | 25.47 | 25.47 | 16,279 |
25 Apr 2024 | 25.35 | 25.52 | 25.30 | 25.41 | 25.41 | 7,314 |
24 Apr 2024 | 25.21 | 25.64 | 25.34 | 25.47 | 25.47 | 8,367 |
23 Apr 2024 | 25.57 | 25.64 | 25.44 | 25.56 | 25.56 | 5,162 |
22 Apr 2024 | 25.39 | 25.52 | 25.26 | 25.45 | 25.45 | 10,790 |
19 Apr 2024 | 25.00 | 25.20 | 24.84 | 25.01 | 25.01 | 12,693 |
18 Apr 2024 | 24.77 | 25.08 | 24.74 | 25.03 | 25.03 | 11,872 |
17 Apr 2024 | 25.08 | 24.90 | 24.70 | 24.86 | 24.86 | 8,492 |
16 Apr 2024 | 25.10 | 25.00 | 24.62 | 24.74 | 24.74 | 6,437 |
15 Apr 2024 | 24.94 | 25.14 | 24.74 | 25.14 | 25.14 | 4,830 |
12 Apr 2024 | 25.25 | 25.30 | 24.96 | 24.98 | 24.98 | 10,474 |
11 Apr 2024 | 25.00 | 25.20 | 24.84 | 25.03 | 25.03 | 10,449 |
10 Apr 2024 | 25.72 | 25.26 | 24.90 | 24.98 | 24.98 | 198,252 |
09 Apr 2024 | 25.51 | 25.64 | 25.06 | 25.11 | 25.11 | 222,327 |
08 Apr 2024 | 25.74 | 25.70 | 25.00 | 25.60 | 25.60 | 18,522 |
05 Apr 2024 | 25.78 | 25.80 | 25.36 | 25.53 | 25.53 | 8,170 |
04 Apr 2024 | 25.98 | 26.12 | 25.94 | 26.04 | 26.04 | 4,491 |
03 Apr 2024 | 25.96 | 26.02 | 25.76 | 25.76 | 25.76 | 1,599 |
02 Apr 2024 | 25.96 | 26.04 | 25.22 | 25.99 | 25.99 | 7,074 |
28 Mar 2024 | 25.78 | 26.02 | 25.54 | 25.54 | 25.54 | 10,571 |
27 Mar 2024 | 25.55 | 25.80 | 25.54 | 25.68 | 25.68 | 186,220 |
26 Mar 2024 | 25.29 | 25.64 | 25.00 | 25.48 | 25.48 | 11,809 |
25 Mar 2024 | 25.47 | 25.68 | 25.00 | 25.28 | 25.28 | 15,586 |
22 Mar 2024 | 25.49 | 25.50 | 25.00 | 25.32 | 25.32 | 12,407 |
21 Mar 2024 | 25.00 | 25.52 | 25.18 | 25.40 | 25.40 | 12,484 |
20 Mar 2024 | 25.49 | 25.68 | 25.02 | 25.32 | 25.32 | 12,412 |
19 Mar 2024 | 25.27 | 25.46 | 25.16 | 25.38 | 25.38 | 15,743 |
18 Mar 2024 | 25.29 | 25.42 | 25.06 | 25.28 | 25.28 | 36,748 |
15 Mar 2024 | 25.25 | 25.28 | 25.12 | 25.24 | 25.24 | 26,283 |
14 Mar 2024 | 25.04 | 25.16 | 25.02 | 25.06 | 25.06 | 10,387 |
13 Mar 2024 | 25.27 | 25.10 | 24.92 | 25.08 | 25.08 | 20,033 |
12 Mar 2024 | 24.90 | 25.14 | 24.90 | 25.00 | 25.00 | 331,892 |
11 Mar 2024 | 24.71 | 24.94 | 24.64 | 24.76 | 24.76 | 16,546 |
08 Mar 2024 | 24.84 | 24.88 | 24.54 | 24.62 | 24.62 | 13,144 |
07 Mar 2024 | 25.12 | 25.26 | 24.74 | 24.89 | 24.89 | 15,082 |
06 Mar 2024 | 24.90 | 24.78 | 24.48 | 24.74 | 24.74 | 13,670 |
05 Mar 2024 | 24.80 | 24.82 | 24.52 | 24.55 | 24.55 | 5,874 |
04 Mar 2024 | 25.12 | 25.04 | 24.56 | 24.87 | 24.87 | 166,875 |
01 Mar 2024 | 25.00 | 24.88 | 24.30 | 24.68 | 24.68 | 17,123 |
29 Feb 2024 | 25.49 | 25.28 | 24.74 | 24.96 | 24.96 | 5,917 |
28 Feb 2024 | 25.66 | 25.48 | 25.12 | 25.12 | 25.12 | 5,797 |
27 Feb 2024 | 25.70 | 26.06 | 25.26 | 26.00 | 26.00 | 36,961 |
27 Feb 2024 | 1.1016 Dividend | |||||
26 Feb 2024 | 27.69 | 27.68 | 27.24 | 27.51 | 26.41 | 15,057 |
23 Feb 2024 | 27.46 | 27.40 | 27.20 | 27.30 | 26.21 | 8,711 |
22 Feb 2024 | 27.20 | 27.38 | 26.82 | 27.30 | 26.21 | 21,666 |
21 Feb 2024 | 26.85 | 27.12 | 26.50 | 27.11 | 26.02 | 14,299 |
20 Feb 2024 | 26.76 | 26.82 | 26.50 | 26.58 | 25.52 | 5,740 |
19 Feb 2024 | 26.95 | 26.76 | 26.54 | 26.68 | 25.61 | 257,158 |
16 Feb 2024 | 26.89 | 27.00 | 26.10 | 26.62 | 25.56 | 28,040 |
15 Feb 2024 | 26.89 | 26.88 | 26.48 | 26.48 | 25.42 | 24,586 |
14 Feb 2024 | 26.76 | 26.78 | 26.55 | 26.70 | 25.63 | 27,047 |
13 Feb 2024 | 26.95 | 26.80 | 26.60 | 26.69 | 25.62 | 39,999 |
12 Feb 2024 | 27.28 | 26.78 | 26.52 | 26.76 | 25.69 | 115,655 |
09 Feb 2024 | 27.09 | 26.72 | 26.50 | 26.59 | 25.53 | 17,937 |
08 Feb 2024 | 26.99 | 26.96 | 26.32 | 26.64 | 25.57 | 11,504 |
07 Feb 2024 | 26.85 | 26.90 | 26.62 | 26.80 | 25.73 | 44,743 |
06 Feb 2024 | 26.81 | 26.82 | 26.46 | 26.74 | 25.67 | 4,674 |
05 Feb 2024 | 26.60 | 26.66 | 26.12 | 26.43 | 25.38 | 11,440 |
02 Feb 2024 | 26.50 | 26.48 | 26.02 | 26.04 | 25.00 | 4,129 |
01 Feb 2024 | 26.44 | 26.32 | 26.02 | 26.13 | 25.08 | 3,722 |
31 Jan 2024 | 26.27 | 26.44 | 26.12 | 26.24 | 25.19 | 16,913 |
30 Jan 2024 | 26.46 | 26.22 | 25.92 | 26.14 | 25.09 | 6,044 |
29 Jan 2024 | 26.23 | 26.32 | 26.00 | 26.20 | 25.15 | 4,335 |
26 Jan 2024 | 25.84 | 26.06 | 25.78 | 26.00 | 24.96 | 4,880 |
25 Jan 2024 | 25.76 | 25.76 | 25.54 | 25.69 | 24.66 | 5,136 |
24 Jan 2024 | 25.51 | 25.60 | 25.22 | 25.56 | 24.54 | 8,021 |
23 Jan 2024 | 25.47 | 25.40 | 25.26 | 25.32 | 24.31 | 4,837 |
22 Jan 2024 | 25.39 | 25.26 | 25.06 | 25.20 | 24.19 | 151,819 |
19 Jan 2024 | 25.04 | 25.16 | 24.94 | 24.98 | 23.98 | 13,464 |
18 Jan 2024 | 25.70 | 25.32 | 24.96 | 25.05 | 24.05 | 12,538 |
17 Jan 2024 | 25.94 | 25.76 | 25.42 | 25.59 | 24.56 | 336,047 |
16 Jan 2024 | 25.94 | 26.04 | 25.66 | 25.80 | 24.77 | 23,684 |
15 Jan 2024 | 25.82 | 25.92 | 25.52 | 25.85 | 24.82 | 36,481 |
12 Jan 2024 | 25.47 | 25.70 | 25.50 | 25.64 | 24.61 | 13,376 |
11 Jan 2024 | 25.55 | 25.66 | 25.30 | 25.58 | 24.56 | 18,326 |
10 Jan 2024 | 25.29 | 25.56 | 24.80 | 25.53 | 24.51 | 6,525 |
09 Jan 2024 | 25.21 | 25.46 | 25.02 | 25.24 | 24.23 | 9,931 |
08 Jan 2024 | 25.21 | 25.18 | 24.92 | 25.00 | 24.00 | 19,663 |
05 Jan 2024 | 25.14 | 25.04 | 24.82 | 24.99 | 23.99 | 26,049 |
04 Jan 2024 | 24.98 | 25.12 | 24.50 | 24.90 | 23.90 | 25,096 |
03 Jan 2024 | 24.59 | 25.44 | 24.78 | 24.85 | 23.85 | 20,162 |
02 Jan 2024 | 24.49 | 24.98 | 24.50 | 24.67 | 23.68 | 9,276 |
29 Dec 2023 | 24.22 | 24.54 | 23.92 | 24.48 | 23.50 | 9,862 |
28 Dec 2023 | 24.20 | 24.40 | 24.18 | 24.24 | 23.27 | 2,623 |
27 Dec 2023 | 24.41 | 24.28 | 24.04 | 24.20 | 23.23 | 12,691 |
22 Dec 2023 | 24.10 | 24.32 | 23.82 | 24.12 | 23.16 | 7,493 |
21 Dec 2023 | 24.06 | 24.20 | 24.00 | 24.06 | 23.10 | 26,218 |
20 Dec 2023 | 24.47 | 24.20 | 24.04 | 24.04 | 23.08 | 102,298 |
19 Dec 2023 | 24.08 | 24.32 | 23.46 | 24.16 | 23.19 | 17,641 |
18 Dec 2023 | 23.93 | 24.22 | 23.96 | 24.02 | 23.06 | 20,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |