Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.20 | 25.46 | 24.98 | 24.98 | 24.98 | 1,323 |
20 May 2024 | 25.09 | 25.44 | 24.96 | 25.05 | 25.05 | 187,139 |
17 May 2024 | 25.60 | 25.66 | 24.80 | 25.17 | 25.17 | 34,096 |
16 May 2024 | 25.81 | 25.96 | 25.44 | 25.66 | 25.66 | 23,265 |
16 May 2024 | 1.55 Dividend | |||||
15 May 2024 | 27.32 | 27.42 | 26.74 | 27.07 | 25.52 | 234,579 |
14 May 2024 | 27.24 | 27.42 | 27.00 | 27.22 | 25.66 | 7,113 |
13 May 2024 | 27.34 | 27.38 | 26.80 | 27.20 | 25.64 | 148,838 |
10 May 2024 | 27.01 | 27.50 | 27.00 | 27.30 | 25.74 | 86,615 |
09 May 2024 | 27.01 | 27.20 | 26.90 | 26.94 | 25.40 | 105,920 |
08 May 2024 | 26.65 | 27.00 | 26.70 | 26.80 | 25.27 | 3,288,549 |
07 May 2024 | 26.21 | 26.66 | 25.76 | 26.52 | 25.00 | 1,786,279 |
03 May 2024 | 25.53 | 26.42 | 25.64 | 26.21 | 24.71 | 20,342 |
02 May 2024 | 26.23 | 25.89 | 25.89 | 25.60 | 24.13 | 13,544 |
01 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.15 | - |
30 Apr 2024 | 25.66 | 25.92 | 24.86 | 25.62 | 24.15 | 117,660 |
29 Apr 2024 | 25.41 | 25.58 | 25.30 | 25.36 | 23.91 | 312,478 |
26 Apr 2024 | 25.01 | 27.26 | 25.02 | 25.55 | 24.09 | 429,687 |
25 Apr 2024 | 28.27 | 28.68 | 28.00 | 28.40 | 26.77 | 290,168 |
24 Apr 2024 | 27.81 | 28.86 | 28.06 | 28.61 | 26.97 | 86,027 |
23 Apr 2024 | 28.40 | 28.42 | 27.94 | 28.18 | 26.57 | 188,711 |
22 Apr 2024 | 28.00 | 28.76 | 28.14 | 28.54 | 26.91 | 112,742 |
19 Apr 2024 | 28.21 | 28.66 | 27.96 | 28.31 | 26.69 | 265,250 |
18 Apr 2024 | 28.14 | 28.56 | 27.96 | 28.44 | 26.81 | 241,660 |
17 Apr 2024 | 28.82 | 28.82 | 27.96 | 28.54 | 26.91 | 255,604 |
16 Apr 2024 | 28.86 | 29.10 | 28.38 | 28.52 | 26.89 | 325,006 |
15 Apr 2024 | 27.81 | 29.32 | 28.06 | 29.11 | 27.44 | 129,286 |
12 Apr 2024 | 28.50 | 29.18 | 28.36 | 28.50 | 26.87 | 420,177 |
11 Apr 2024 | 28.00 | 29.30 | 28.48 | 29.01 | 27.35 | 122,899 |
10 Apr 2024 | 28.67 | 28.84 | 28.34 | 28.50 | 26.87 | 147,174 |
09 Apr 2024 | 29.01 | 28.70 | 28.04 | 28.18 | 26.57 | 474,282 |
08 Apr 2024 | 28.40 | 28.90 | 28.48 | 28.63 | 26.99 | 230,382 |
05 Apr 2024 | 28.84 | 29.04 | 27.96 | 28.42 | 26.79 | 161,923 |
04 Apr 2024 | 29.01 | 29.20 | 28.78 | 29.05 | 27.39 | 161,515 |
03 Apr 2024 | 28.00 | 28.96 | 28.08 | 28.40 | 26.77 | 318,422 |
02 Apr 2024 | 28.25 | 28.94 | 28.32 | 28.56 | 26.92 | 144,533 |
28 Mar 2024 | 28.10 | 28.87 | 28.17 | 28.76 | 27.12 | 184,847 |
27 Mar 2024 | 27.94 | 28.44 | 27.79 | 28.16 | 26.54 | 82,511 |
26 Mar 2024 | 28.50 | 28.08 | 27.49 | 28.00 | 26.40 | 51,424 |
25 Mar 2024 | 28.09 | 28.23 | 27.91 | 28.17 | 26.55 | 181,154 |
22 Mar 2024 | 27.68 | 28.30 | 27.48 | 28.13 | 26.51 | 411,953 |
21 Mar 2024 | 27.50 | 27.84 | 27.26 | 27.64 | 26.06 | 87,946 |
20 Mar 2024 | 27.05 | 27.43 | 26.76 | 27.38 | 25.81 | 736,526 |
19 Mar 2024 | 26.50 | 27.26 | 26.17 | 26.95 | 25.41 | 564,649 |
18 Mar 2024 | 26.76 | 28.15 | 26.00 | 26.65 | 25.12 | 509,005 |
15 Mar 2024 | 26.00 | 26.15 | 25.64 | 25.86 | 24.38 | 154,663 |
14 Mar 2024 | 26.20 | 26.27 | 25.88 | 26.11 | 24.62 | 495,280 |
13 Mar 2024 | 25.60 | 26.33 | 25.96 | 26.09 | 24.60 | 483,230 |
12 Mar 2024 | 26.04 | 26.37 | 25.71 | 26.00 | 24.51 | 175,728 |
11 Mar 2024 | 25.70 | 26.04 | 25.35 | 25.55 | 24.08 | 230,378 |
08 Mar 2024 | 25.52 | 25.86 | 25.30 | 25.46 | 24.00 | 112,990 |
07 Mar 2024 | 25.23 | 25.55 | 24.90 | 25.53 | 24.07 | 333,358 |
06 Mar 2024 | 24.58 | 25.43 | 24.43 | 25.13 | 23.69 | 203,006 |
05 Mar 2024 | 24.34 | 24.62 | 24.12 | 24.34 | 22.95 | 89,840 |
04 Mar 2024 | 24.50 | 24.69 | 24.23 | 24.64 | 23.23 | 71,067 |
01 Mar 2024 | 25.00 | 25.00 | 24.38 | 24.46 | 23.06 | 71,549 |
29 Feb 2024 | 24.69 | 24.87 | 24.38 | 24.57 | 23.16 | 162,487 |
28 Feb 2024 | 24.72 | 24.97 | 24.23 | 24.32 | 22.92 | 53,605 |
27 Feb 2024 | 24.50 | 24.89 | 24.50 | 24.58 | 23.18 | 52,866 |
26 Feb 2024 | 25.50 | 25.34 | 24.58 | 24.69 | 23.28 | 66,789 |
23 Feb 2024 | 25.65 | 25.61 | 24.98 | 25.18 | 23.74 | 82,835 |
22 Feb 2024 | 25.38 | 25.60 | 24.93 | 25.43 | 23.97 | 214,994 |
21 Feb 2024 | 24.91 | 25.19 | 24.77 | 25.00 | 23.57 | 194,596 |
20 Feb 2024 | 25.29 | 25.44 | 24.88 | 25.24 | 23.79 | 90,590 |
19 Feb 2024 | 25.52 | 25.81 | 25.27 | 25.49 | 24.03 | 93,591 |
16 Feb 2024 | 26.00 | 25.95 | 25.40 | 25.66 | 24.19 | 131,233 |
15 Feb 2024 | 25.47 | 25.92 | 25.31 | 25.75 | 24.27 | 84,021 |
14 Feb 2024 | 25.61 | 25.84 | 24.60 | 25.64 | 24.17 | 231,942 |
13 Feb 2024 | 26.41 | 26.67 | 25.73 | 26.04 | 24.55 | 118,283 |
12 Feb 2024 | 26.02 | 26.61 | 26.06 | 26.56 | 25.03 | 576,204 |
09 Feb 2024 | 26.40 | 26.47 | 26.09 | 26.24 | 24.74 | 254,794 |
08 Feb 2024 | 25.66 | 26.33 | 25.50 | 25.85 | 24.37 | 84,609 |
07 Feb 2024 | 25.44 | 26.05 | 25.66 | 25.95 | 24.47 | 330,724 |
06 Feb 2024 | 26.04 | 26.14 | 25.84 | 26.04 | 24.55 | 508,073 |
05 Feb 2024 | 26.11 | 26.30 | 25.74 | 26.17 | 24.68 | 497,508 |
02 Feb 2024 | 26.97 | 27.22 | 26.08 | 26.17 | 24.68 | 735,728 |
01 Feb 2024 | 27.52 | 28.12 | 26.81 | 27.33 | 25.76 | 284,751 |
31 Jan 2024 | 28.10 | 28.61 | 27.32 | 28.21 | 26.59 | 184,678 |
30 Jan 2024 | 28.00 | 28.68 | 28.10 | 28.40 | 26.77 | 139,055 |
29 Jan 2024 | 27.49 | 28.74 | 27.66 | 27.66 | 26.08 | 369,105 |
26 Jan 2024 | 30.02 | 30.60 | 28.20 | 28.55 | 26.91 | 455,186 |
25 Jan 2024 | 30.11 | 30.21 | 29.58 | 29.82 | 28.11 | 211,400 |
24 Jan 2024 | 29.31 | 30.08 | 29.29 | 29.87 | 28.16 | 80,819 |
23 Jan 2024 | 29.42 | 30.08 | 29.39 | 29.34 | 27.66 | 504,675 |
22 Jan 2024 | 29.10 | 29.95 | 29.53 | 29.72 | 28.01 | 111,487 |
19 Jan 2024 | 28.91 | 30.06 | 29.27 | 29.75 | 28.04 | 65,319 |
18 Jan 2024 | 28.72 | 29.61 | 28.96 | 29.36 | 27.68 | 218,532 |
17 Jan 2024 | 28.91 | 29.21 | 28.20 | 28.61 | 26.97 | 191,132 |
16 Jan 2024 | 29.89 | 29.66 | 28.77 | 29.11 | 27.45 | 716,307 |
15 Jan 2024 | 29.74 | 30.18 | 29.46 | 29.98 | 28.26 | 155,354 |
12 Jan 2024 | 30.27 | 30.82 | 29.92 | 30.09 | 28.37 | 284,067 |
11 Jan 2024 | 30.81 | 31.01 | 30.36 | 30.75 | 28.99 | 120,739 |
10 Jan 2024 | 29.57 | 30.69 | 29.82 | 30.63 | 28.88 | 337,543 |
09 Jan 2024 | 29.42 | 30.01 | 28.90 | 29.81 | 28.10 | 432,401 |
08 Jan 2024 | 28.78 | 29.21 | 28.76 | 28.92 | 27.27 | 91,525 |
05 Jan 2024 | 28.35 | 29.05 | 28.13 | 28.69 | 27.05 | 238,759 |
04 Jan 2024 | 29.24 | 29.59 | 28.88 | 28.88 | 27.23 | 112,622 |
03 Jan 2024 | 30.01 | 30.38 | 29.28 | 29.45 | 27.76 | 157,068 |
02 Jan 2024 | 30.38 | 30.57 | 30.05 | 30.46 | 28.72 | 60,108 |
29 Dec 2023 | 30.25 | 30.50 | 30.06 | 30.26 | 28.53 | 26,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |