Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.03 | 25.12 | 24.56 | 24.91 | 24.91 | 828,564 |
20 May 2024 | 25.49 | 25.49 | 25.01 | 25.21 | 25.21 | 819,610 |
20 May 2024 | 1 Dividend | |||||
20 May 2024 | 70:69 Stock split | |||||
17 May 2024 | 26.55 | 26.60 | 26.25 | 26.32 | 25.32 | 801,139 |
16 May 2024 | 26.20 | 26.50 | 26.11 | 26.48 | 25.47 | 1,351,804 |
15 May 2024 | 26.10 | 26.17 | 25.93 | 26.11 | 25.12 | 630,038 |
14 May 2024 | 25.77 | 26.07 | 25.59 | 26.03 | 25.04 | 856,340 |
13 May 2024 | 25.73 | 25.83 | 25.54 | 25.75 | 24.77 | 639,305 |
10 May 2024 | 25.58 | 25.94 | 25.06 | 25.62 | 24.65 | 807,122 |
09 May 2024 | 25.77 | 25.95 | 24.49 | 25.54 | 24.57 | 1,275,061 |
08 May 2024 | 25.44 | 25.77 | 25.36 | 25.75 | 24.77 | 849,511 |
07 May 2024 | 25.43 | 25.49 | 25.29 | 25.49 | 24.52 | 544,901 |
06 May 2024 | 24.98 | 25.29 | 24.86 | 25.25 | 24.29 | 739,480 |
03 May 2024 | 24.80 | 24.97 | 24.75 | 24.80 | 23.86 | 459,413 |
02 May 2024 | 24.80 | 24.96 | 24.67 | 24.72 | 23.78 | 545,160 |
30 Apr 2024 | 24.70 | 24.86 | 24.62 | 24.77 | 23.83 | 448,186 |
29 Apr 2024 | 24.66 | 24.75 | 24.55 | 24.75 | 23.81 | 313,110 |
26 Apr 2024 | 24.38 | 24.72 | 24.35 | 24.61 | 23.67 | 512,565 |
25 Apr 2024 | 24.57 | 24.60 | 24.10 | 24.20 | 23.28 | 387,903 |
24 Apr 2024 | 24.90 | 24.90 | 24.41 | 24.55 | 23.62 | 369,061 |
23 Apr 2024 | 24.40 | 24.74 | 24.39 | 24.74 | 23.80 | 719,148 |
22 Apr 2024 | 24.15 | 24.40 | 24.13 | 24.26 | 23.34 | 413,778 |
19 Apr 2024 | 24.06 | 24.07 | 23.75 | 24.01 | 23.10 | 573,456 |
18 Apr 2024 | 24.13 | 24.19 | 24.01 | 24.16 | 23.24 | 361,784 |
17 Apr 2024 | 23.99 | 24.36 | 23.97 | 24.13 | 23.21 | 332,016 |
16 Apr 2024 | 24.11 | 24.13 | 23.83 | 23.99 | 23.08 | 502,192 |
15 Apr 2024 | 24.35 | 24.65 | 24.32 | 24.38 | 23.45 | 343,449 |
12 Apr 2024 | 24.48 | 24.70 | 24.14 | 24.20 | 23.28 | 363,921 |
11 Apr 2024 | 24.38 | 24.51 | 24.11 | 24.28 | 23.36 | 308,124 |
10 Apr 2024 | 24.42 | 24.65 | 24.22 | 24.45 | 23.52 | 362,376 |
09 Apr 2024 | 24.74 | 24.77 | 24.36 | 24.36 | 23.43 | 326,747 |
08 Apr 2024 | 24.50 | 24.82 | 24.39 | 24.78 | 23.84 | 431,700 |
05 Apr 2024 | 24.61 | 24.62 | 24.20 | 24.40 | 23.47 | 827,975 |
04 Apr 2024 | 24.30 | 24.91 | 24.30 | 24.90 | 23.95 | 925,017 |
03 Apr 2024 | 24.38 | 24.38 | 23.91 | 24.21 | 23.29 | 994,811 |
02 Apr 2024 | 25.09 | 25.20 | 23.98 | 24.00 | 23.09 | 1,705,072 |
28 Mar 2024 | 25.15 | 25.86 | 24.97 | 25.18 | 24.22 | 1,669,051 |
27 Mar 2024 | 24.84 | 25.14 | 24.84 | 25.13 | 24.18 | 733,735 |
26 Mar 2024 | 24.89 | 24.95 | 24.75 | 24.80 | 23.86 | 372,635 |
25 Mar 2024 | 24.78 | 24.92 | 24.63 | 24.92 | 23.97 | 461,241 |
22 Mar 2024 | 24.85 | 24.88 | 24.66 | 24.78 | 23.84 | 342,503 |
21 Mar 2024 | 24.80 | 24.98 | 24.67 | 24.94 | 23.99 | 702,168 |
20 Mar 2024 | 24.62 | 24.72 | 24.54 | 24.57 | 23.64 | 622,512 |
19 Mar 2024 | 24.28 | 24.90 | 24.09 | 24.78 | 23.84 | 622,469 |
18 Mar 2024 | 25.10 | 25.16 | 24.76 | 24.83 | 23.89 | 542,002 |
15 Mar 2024 | 24.87 | 25.09 | 24.74 | 25.01 | 24.06 | 2,965,084 |
14 Mar 2024 | 25.20 | 25.26 | 24.79 | 24.92 | 23.97 | 1,014,433 |
13 Mar 2024 | 24.34 | 25.10 | 24.31 | 25.07 | 24.12 | 1,970,623 |
12 Mar 2024 | 24.25 | 24.42 | 23.89 | 24.34 | 23.42 | 1,137,247 |
11 Mar 2024 | 24.35 | 24.40 | 23.94 | 24.10 | 23.18 | 1,146,427 |
08 Mar 2024 | 25.88 | 25.90 | 23.59 | 24.36 | 23.43 | 6,722,859 |
07 Mar 2024 | 27.18 | 27.43 | 25.70 | 25.70 | 24.72 | 2,585,313 |
06 Mar 2024 | 27.40 | 27.44 | 26.91 | 27.31 | 26.27 | 916,598 |
05 Mar 2024 | 26.92 | 27.27 | 26.91 | 27.20 | 26.17 | 797,383 |
04 Mar 2024 | 26.71 | 27.02 | 26.48 | 26.97 | 25.95 | 1,003,025 |
01 Mar 2024 | 26.65 | 26.72 | 26.36 | 26.53 | 25.52 | 426,343 |
29 Feb 2024 | 26.40 | 26.63 | 26.38 | 26.52 | 25.51 | 382,057 |
28 Feb 2024 | 26.44 | 26.49 | 26.28 | 26.42 | 25.42 | 343,792 |
27 Feb 2024 | 26.59 | 26.64 | 26.32 | 26.43 | 25.43 | 492,990 |
26 Feb 2024 | 26.70 | 26.76 | 26.49 | 26.60 | 25.59 | 391,374 |
23 Feb 2024 | 26.38 | 26.80 | 26.38 | 26.60 | 25.59 | 711,298 |
22 Feb 2024 | 26.44 | 26.59 | 26.29 | 26.44 | 25.44 | 690,121 |
21 Feb 2024 | 26.23 | 26.37 | 26.16 | 26.33 | 25.33 | 684,213 |
20 Feb 2024 | 26.24 | 26.32 | 26.09 | 26.23 | 25.23 | 335,668 |
19 Feb 2024 | 26.58 | 26.58 | 26.22 | 26.24 | 25.24 | 394,086 |
16 Feb 2024 | 26.45 | 26.58 | 26.33 | 26.58 | 25.57 | 741,449 |
15 Feb 2024 | 26.40 | 26.44 | 26.12 | 26.32 | 25.32 | 412,189 |
14 Feb 2024 | 25.99 | 26.40 | 25.94 | 26.33 | 25.33 | 498,496 |
13 Feb 2024 | 26.53 | 26.54 | 25.86 | 25.99 | 25.00 | 601,532 |
12 Feb 2024 | 26.17 | 26.53 | 26.13 | 26.53 | 25.52 | 600,443 |
09 Feb 2024 | 26.13 | 26.27 | 26.00 | 26.14 | 25.15 | 365,239 |
08 Feb 2024 | 26.34 | 26.41 | 26.13 | 26.13 | 25.14 | 508,942 |
07 Feb 2024 | 26.22 | 26.37 | 26.14 | 26.20 | 25.20 | 472,900 |
06 Feb 2024 | 26.00 | 26.33 | 26.00 | 26.29 | 25.29 | 757,176 |
05 Feb 2024 | 25.87 | 26.02 | 25.75 | 25.83 | 24.85 | 521,627 |
02 Feb 2024 | 26.02 | 26.21 | 25.88 | 25.99 | 25.00 | 541,902 |
01 Feb 2024 | 25.82 | 26.02 | 25.68 | 25.80 | 24.82 | 534,749 |
31 Jan 2024 | 25.80 | 26.14 | 25.77 | 25.90 | 24.92 | 1,763,660 |
30 Jan 2024 | 25.60 | 25.77 | 25.46 | 25.72 | 24.74 | 474,843 |
29 Jan 2024 | 25.44 | 25.66 | 25.35 | 25.47 | 24.50 | 573,749 |
26 Jan 2024 | 25.58 | 25.90 | 25.47 | 25.89 | 24.91 | 612,270 |
25 Jan 2024 | 25.55 | 25.59 | 25.29 | 25.57 | 24.60 | 438,506 |
24 Jan 2024 | 25.43 | 25.66 | 25.36 | 25.63 | 24.66 | 756,245 |
23 Jan 2024 | 25.47 | 25.55 | 25.08 | 25.32 | 24.36 | 533,726 |
22 Jan 2024 | 25.29 | 25.46 | 25.13 | 25.44 | 24.47 | 615,345 |
19 Jan 2024 | 25.25 | 25.29 | 25.03 | 25.06 | 24.11 | 560,432 |
18 Jan 2024 | 24.99 | 25.29 | 24.94 | 25.09 | 24.14 | 849,953 |
17 Jan 2024 | 24.66 | 25.00 | 24.58 | 25.00 | 24.05 | 679,106 |
16 Jan 2024 | 24.60 | 24.91 | 24.43 | 24.90 | 23.95 | 701,340 |
15 Jan 2024 | 24.93 | 24.94 | 24.70 | 24.73 | 23.79 | 910,912 |
12 Jan 2024 | 24.14 | 24.61 | 24.10 | 24.54 | 23.61 | 654,643 |
11 Jan 2024 | 24.85 | 25.11 | 24.05 | 24.07 | 23.16 | 1,143,662 |
10 Jan 2024 | 24.41 | 24.79 | 24.31 | 24.79 | 23.85 | 798,967 |
09 Jan 2024 | 24.25 | 24.55 | 24.11 | 24.39 | 23.46 | 791,411 |
08 Jan 2024 | 23.86 | 24.22 | 23.86 | 24.20 | 23.28 | 828,313 |
05 Jan 2024 | 23.78 | 23.90 | 23.65 | 23.89 | 22.98 | 460,457 |
04 Jan 2024 | 23.61 | 23.90 | 23.61 | 23.89 | 22.98 | 630,476 |
03 Jan 2024 | 23.77 | 23.84 | 23.45 | 23.64 | 22.74 | 468,224 |
02 Jan 2024 | 23.70 | 23.94 | 23.48 | 23.77 | 22.87 | 697,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |