Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 24.58 | 25.05 | 24.40 | 25.00 | 25.00 | 1,581,270 |
28 May 2024 | 24.50 | 24.78 | 24.20 | 24.34 | 24.34 | 3,447,173 |
27 May 2024 | 25.20 | 25.20 | 24.28 | 24.46 | 24.46 | 5,204,406 |
26 May 2024 | 25.15 | 25.50 | 24.92 | 25.15 | 25.15 | 1,586,240 |
23 May 2024 | 26.00 | 26.00 | 25.10 | 25.15 | 25.15 | 2,437,755 |
22 May 2024 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 2,308,754 |
21 May 2024 | 25.70 | 25.80 | 25.40 | 25.65 | 25.65 | 2,862,514 |
20 May 2024 | 26.35 | 26.35 | 25.45 | 25.65 | 25.65 | 7,911,766 |
19 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 May 2024 | 26.35 | 26.70 | 26.00 | 26.70 | 26.70 | 2,423,641 |
15 May 2024 | 26.50 | 26.60 | 26.05 | 26.25 | 26.25 | 1,913,269 |
14 May 2024 | 27.20 | 27.35 | 26.25 | 26.50 | 26.50 | 1,976,193 |
13 May 2024 | 26.95 | 27.35 | 26.50 | 27.20 | 27.20 | 2,116,057 |
12 May 2024 | 26.40 | 27.10 | 26.40 | 26.95 | 26.95 | 1,175,928 |
09 May 2024 | 26.70 | 26.70 | 26.30 | 26.45 | 26.45 | 2,663,197 |
08 May 2024 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | 2,032,841 |
07 May 2024 | 27.10 | 27.20 | 26.80 | 27.00 | 27.00 | 1,338,746 |
06 May 2024 | 27.55 | 27.65 | 27.00 | 27.20 | 27.20 | 2,588,650 |
05 May 2024 | 27.45 | 27.65 | 27.25 | 27.55 | 27.55 | 964,683 |
02 May 2024 | 27.50 | 27.70 | 27.25 | 27.25 | 27.25 | 1,787,105 |
01 May 2024 | 27.75 | 27.80 | 27.20 | 27.45 | 27.45 | 980,398 |
30 Apr 2024 | 28.05 | 28.20 | 27.55 | 27.70 | 27.70 | 1,934,638 |
29 Apr 2024 | 27.85 | 28.30 | 27.80 | 28.15 | 28.15 | 2,196,149 |
28 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
25 Apr 2024 | 27.90 | 28.25 | 27.70 | 27.70 | 27.70 | 1,314,782 |
24 Apr 2024 | 28.45 | 28.50 | 27.60 | 27.75 | 27.75 | 6,035,866 |
23 Apr 2024 | 28.25 | 28.75 | 28.05 | 28.35 | 28.35 | 1,788,338 |
22 Apr 2024 | 28.00 | 28.25 | 27.70 | 28.25 | 28.25 | 1,933,820 |
21 Apr 2024 | 28.05 | 28.25 | 27.55 | 27.65 | 27.65 | 760,593 |
18 Apr 2024 | 28.15 | 28.30 | 27.85 | 28.05 | 28.05 | 1,689,389 |
17 Apr 2024 | 28.45 | 28.50 | 27.70 | 28.15 | 28.15 | 3,056,122 |
16 Apr 2024 | 28.80 | 28.90 | 28.20 | 28.40 | 28.40 | 1,931,435 |
15 Apr 2024 | 29.00 | 29.30 | 28.75 | 28.85 | 28.85 | 1,865,408 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 29.70 | 29.80 | 29.10 | 29.80 | 29.80 | 1,678,406 |
03 Apr 2024 | 29.10 | 29.70 | 29.05 | 29.55 | 29.55 | 1,359,392 |
02 Apr 2024 | 29.15 | 29.20 | 28.70 | 29.05 | 29.05 | 1,359,212 |
01 Apr 2024 | 29.60 | 29.90 | 28.75 | 29.10 | 29.10 | 865,644 |
31 Mar 2024 | 29.75 | 29.90 | 29.30 | 29.40 | 29.40 | 250,609 |
28 Mar 2024 | 29.70 | 30.10 | 29.50 | 29.80 | 29.80 | 1,821,250 |
27 Mar 2024 | 29.80 | 29.95 | 29.05 | 29.30 | 29.30 | 1,039,166 |
26 Mar 2024 | 29.50 | 30.20 | 29.40 | 29.60 | 29.60 | 7,088,455 |
25 Mar 2024 | 30.10 | 30.35 | 29.35 | 29.45 | 29.45 | 2,577,422 |
25 Mar 2024 | 0.75 Dividend | |||||
24 Mar 2024 | 30.70 | 31.15 | 30.70 | 30.95 | 30.20 | 684,295 |
21 Mar 2024 | 30.00 | 30.95 | 29.95 | 30.70 | 29.96 | 4,605,072 |
20 Mar 2024 | 30.15 | 30.30 | 29.70 | 29.80 | 29.08 | 1,322,580 |
19 Mar 2024 | 30.15 | 30.60 | 30.05 | 30.25 | 29.52 | 1,924,545 |
18 Mar 2024 | 31.00 | 31.00 | 29.75 | 30.10 | 29.37 | 1,375,419 |
17 Mar 2024 | 30.65 | 30.70 | 30.30 | 30.65 | 29.91 | 444,798 |
14 Mar 2024 | 30.15 | 30.80 | 30.15 | 30.60 | 29.86 | 3,560,629 |
13 Mar 2024 | 30.55 | 30.60 | 30.15 | 30.40 | 29.66 | 1,340,205 |
12 Mar 2024 | 30.55 | 30.75 | 30.10 | 30.55 | 29.81 | 1,000,098 |
11 Mar 2024 | 30.60 | 31.15 | 30.40 | 30.55 | 29.81 | 1,066,073 |
10 Mar 2024 | 30.80 | 30.80 | 30.20 | 30.60 | 29.86 | 388,346 |
07 Mar 2024 | 30.50 | 31.55 | 30.35 | 30.80 | 30.05 | 2,246,609 |
06 Mar 2024 | 29.95 | 30.35 | 29.75 | 30.30 | 29.57 | 1,459,444 |
05 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.86 | - |
04 Mar 2024 | 30.95 | 30.95 | 30.25 | 30.60 | 29.86 | 7,690,100 |
03 Mar 2024 | 31.20 | 31.30 | 30.60 | 30.60 | 29.86 | 539,596 |
29 Feb 2024 | 31.35 | 31.40 | 30.85 | 31.10 | 30.35 | 3,270,146 |
28 Feb 2024 | 31.10 | 31.35 | 30.90 | 31.35 | 30.59 | 862,551 |
27 Feb 2024 | 30.90 | 31.40 | 30.75 | 31.05 | 30.30 | 1,417,899 |
26 Feb 2024 | 30.55 | 31.30 | 30.45 | 30.90 | 30.15 | 2,179,048 |
25 Feb 2024 | 30.55 | 30.85 | 30.40 | 30.60 | 29.86 | 606,002 |
21 Feb 2024 | 30.80 | 31.00 | 30.35 | 30.65 | 29.91 | 1,554,664 |
20 Feb 2024 | 30.45 | 30.85 | 30.00 | 30.85 | 30.10 | 1,508,617 |
19 Feb 2024 | 30.10 | 30.45 | 29.95 | 30.40 | 29.66 | 1,224,884 |
18 Feb 2024 | 29.95 | 30.25 | 29.90 | 30.00 | 29.27 | 1,103,784 |
15 Feb 2024 | 30.15 | 30.40 | 29.80 | 30.15 | 29.42 | 1,293,129 |
14 Feb 2024 | 31.10 | 31.10 | 30.15 | 30.40 | 29.66 | 2,002,804 |
13 Feb 2024 | 30.00 | 31.10 | 29.85 | 31.00 | 30.25 | 3,683,604 |
12 Feb 2024 | 29.60 | 30.30 | 29.60 | 30.15 | 29.42 | 1,499,817 |
11 Feb 2024 | 29.10 | 30.00 | 29.10 | 29.75 | 29.03 | 1,201,514 |
08 Feb 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
07 Feb 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
06 Feb 2024 | 29.00 | 29.00 | 27.95 | 28.40 | 27.71 | 2,750,504 |
05 Feb 2024 | 28.55 | 29.25 | 28.45 | 28.85 | 28.15 | 1,363,035 |
04 Feb 2024 | 28.30 | 28.70 | 28.10 | 28.50 | 27.81 | 478,060 |
01 Feb 2024 | 28.15 | 28.70 | 28.00 | 28.45 | 27.76 | 1,726,223 |
31 Jan 2024 | 29.45 | 29.65 | 28.40 | 28.40 | 27.71 | 2,873,881 |
30 Jan 2024 | 30.20 | 30.30 | 29.10 | 29.45 | 28.74 | 2,094,509 |
29 Jan 2024 | 29.85 | 30.60 | 29.85 | 30.15 | 29.42 | 1,551,824 |
28 Jan 2024 | 29.55 | 30.35 | 29.55 | 29.95 | 29.22 | 1,429,329 |
25 Jan 2024 | 30.45 | 30.45 | 29.40 | 29.45 | 28.74 | 2,889,972 |
24 Jan 2024 | 30.25 | 30.80 | 30.10 | 30.60 | 29.86 | 1,447,242 |
23 Jan 2024 | 29.70 | 30.35 | 29.70 | 30.35 | 29.61 | 1,882,771 |
22 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.30 | - |
21 Jan 2024 | 28.90 | 29.15 | 28.80 | 29.00 | 28.30 | 685,319 |
18 Jan 2024 | 29.80 | 30.10 | 28.65 | 28.65 | 27.96 | 2,633,777 |
17 Jan 2024 | 30.40 | 30.95 | 29.80 | 29.80 | 29.08 | 2,478,863 |
16 Jan 2024 | 30.00 | 30.75 | 29.90 | 30.50 | 29.76 | 3,516,766 |
15 Jan 2024 | 29.20 | 30.55 | 29.15 | 30.10 | 29.37 | 3,760,410 |
14 Jan 2024 | 29.00 | 29.20 | 28.65 | 29.20 | 28.49 | 914,973 |
11 Jan 2024 | 28.95 | 29.40 | 28.75 | 29.00 | 28.30 | 3,065,283 |
10 Jan 2024 | 28.75 | 29.20 | 28.60 | 28.75 | 28.05 | 2,444,815 |
09 Jan 2024 | 28.50 | 28.95 | 28.45 | 28.55 | 27.86 | 3,436,771 |
08 Jan 2024 | 29.10 | 29.30 | 28.55 | 28.55 | 27.86 | 2,794,467 |
07 Jan 2024 | 29.00 | 29.50 | 29.00 | 29.10 | 28.39 | 2,713,132 |
04 Jan 2024 | 28.60 | 29.45 | 28.60 | 28.80 | 28.10 | 3,535,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |