Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 27.40 | 28.17 | 27.40 | 28.17 | 28.17 | 545,403 |
17 May 2024 | 27.60 | 27.60 | 26.93 | 27.35 | 27.35 | 793,674 |
16 May 2024 | 27.84 | 28.04 | 27.72 | 27.85 | 27.85 | 1,174,581 |
15 May 2024 | 27.30 | 27.55 | 26.99 | 27.43 | 27.43 | 799,000 |
15 May 2024 | 1.2 Dividend | |||||
14 May 2024 | 27.93 | 28.50 | 27.82 | 28.36 | 27.16 | 827,844 |
13 May 2024 | 27.93 | 28.10 | 27.85 | 27.97 | 26.79 | 499,689 |
10 May 2024 | 27.56 | 28.21 | 27.54 | 27.98 | 26.80 | 848,530 |
09 May 2024 | 27.25 | 27.57 | 27.13 | 27.47 | 26.31 | 388,512 |
08 May 2024 | 26.84 | 27.73 | 26.84 | 27.26 | 26.11 | 771,185 |
07 May 2024 | 26.60 | 26.87 | 25.94 | 26.84 | 25.70 | 901,428 |
06 May 2024 | 26.10 | 26.57 | 25.88 | 26.37 | 25.25 | 544,919 |
03 May 2024 | 25.40 | 26.29 | 25.36 | 26.05 | 24.95 | 1,029,364 |
02 May 2024 | 24.46 | 25.36 | 24.46 | 25.30 | 24.23 | 1,180,903 |
30 Apr 2024 | 25.50 | 25.58 | 24.31 | 24.43 | 23.40 | 1,295,630 |
29 Apr 2024 | 25.22 | 26.02 | 25.22 | 25.68 | 24.59 | 952,677 |
26 Apr 2024 | 24.40 | 25.34 | 24.21 | 25.28 | 24.21 | 967,821 |
25 Apr 2024 | 24.68 | 24.68 | 23.91 | 24.30 | 23.27 | 571,983 |
24 Apr 2024 | 24.47 | 24.93 | 24.44 | 24.74 | 23.69 | 809,382 |
23 Apr 2024 | 24.31 | 24.71 | 24.09 | 24.46 | 23.43 | 756,669 |
22 Apr 2024 | 24.10 | 24.41 | 23.86 | 24.23 | 23.20 | 487,529 |
19 Apr 2024 | 23.80 | 24.14 | 23.65 | 23.96 | 22.95 | 668,637 |
18 Apr 2024 | 23.77 | 24.20 | 23.77 | 24.15 | 23.13 | 643,426 |
17 Apr 2024 | 23.82 | 24.34 | 23.63 | 23.63 | 22.63 | 575,788 |
16 Apr 2024 | 23.68 | 23.82 | 23.48 | 23.82 | 22.81 | 800,247 |
15 Apr 2024 | 24.03 | 24.57 | 23.95 | 24.04 | 23.02 | 505,953 |
12 Apr 2024 | 24.50 | 24.60 | 23.83 | 23.97 | 22.96 | 831,705 |
11 Apr 2024 | 25.14 | 25.29 | 24.00 | 24.19 | 23.17 | 1,035,706 |
10 Apr 2024 | 24.93 | 25.33 | 24.61 | 25.14 | 24.08 | 1,096,045 |
09 Apr 2024 | 24.50 | 24.94 | 24.42 | 24.73 | 23.68 | 542,891 |
08 Apr 2024 | 24.12 | 24.71 | 24.08 | 24.59 | 23.55 | 590,167 |
05 Apr 2024 | 23.92 | 24.22 | 23.90 | 24.12 | 23.10 | 725,185 |
04 Apr 2024 | 24.54 | 24.57 | 24.19 | 24.40 | 23.37 | 701,047 |
03 Apr 2024 | 24.50 | 24.66 | 24.04 | 24.62 | 23.58 | 727,084 |
02 Apr 2024 | 25.00 | 25.23 | 24.65 | 24.68 | 23.64 | 568,285 |
28 Mar 2024 | 25.18 | 25.32 | 24.96 | 25.03 | 23.97 | 699,919 |
27 Mar 2024 | 25.01 | 25.26 | 24.86 | 24.98 | 23.92 | 574,313 |
26 Mar 2024 | 24.85 | 25.03 | 24.72 | 25.00 | 23.94 | 490,079 |
25 Mar 2024 | 25.30 | 25.32 | 24.94 | 24.94 | 23.88 | 556,139 |
22 Mar 2024 | 25.30 | 25.49 | 25.09 | 25.34 | 24.27 | 749,052 |
21 Mar 2024 | 24.96 | 25.37 | 24.80 | 25.32 | 24.25 | 678,431 |
20 Mar 2024 | 24.00 | 24.82 | 24.00 | 24.60 | 23.56 | 751,300 |
19 Mar 2024 | 24.36 | 24.48 | 23.87 | 24.04 | 23.02 | 759,028 |
18 Mar 2024 | 24.73 | 24.96 | 24.38 | 24.38 | 23.35 | 869,424 |
15 Mar 2024 | 24.70 | 25.15 | 24.66 | 24.73 | 23.68 | 1,658,602 |
14 Mar 2024 | 24.44 | 24.80 | 24.35 | 24.73 | 23.68 | 912,508 |
13 Mar 2024 | 24.20 | 24.51 | 23.84 | 24.37 | 23.34 | 687,844 |
12 Mar 2024 | 23.72 | 24.28 | 23.64 | 24.17 | 23.15 | 593,858 |
11 Mar 2024 | 23.50 | 23.59 | 23.16 | 23.59 | 22.59 | 939,098 |
08 Mar 2024 | 23.60 | 23.80 | 23.50 | 23.77 | 22.76 | 333,081 |
07 Mar 2024 | 23.30 | 23.78 | 23.17 | 23.60 | 22.60 | 584,858 |
06 Mar 2024 | 23.21 | 23.43 | 22.98 | 23.43 | 22.44 | 1,083,725 |
05 Mar 2024 | 23.40 | 23.88 | 23.12 | 23.27 | 22.29 | 1,154,459 |
04 Mar 2024 | 23.69 | 23.73 | 23.25 | 23.53 | 22.53 | 838,767 |
01 Mar 2024 | 23.90 | 24.10 | 23.28 | 23.69 | 22.69 | 1,056,293 |
29 Feb 2024 | 23.75 | 24.08 | 23.62 | 23.70 | 22.70 | 16,096,253 |
28 Feb 2024 | 23.91 | 24.10 | 23.51 | 23.66 | 22.66 | 859,890 |
27 Feb 2024 | 23.90 | 24.00 | 23.63 | 23.88 | 22.87 | 845,909 |
26 Feb 2024 | 24.10 | 24.34 | 23.80 | 23.86 | 22.85 | 947,691 |
23 Feb 2024 | 24.41 | 24.67 | 24.29 | 24.34 | 23.31 | 479,319 |
22 Feb 2024 | 24.51 | 24.67 | 24.15 | 24.36 | 23.33 | 758,714 |
21 Feb 2024 | 24.20 | 24.53 | 24.12 | 24.24 | 23.21 | 858,862 |
20 Feb 2024 | 24.26 | 24.53 | 23.92 | 24.07 | 23.05 | 822,032 |
19 Feb 2024 | 24.93 | 24.93 | 24.14 | 24.27 | 23.24 | 640,089 |
16 Feb 2024 | 24.10 | 25.04 | 24.10 | 25.04 | 23.98 | 2,098,792 |
15 Feb 2024 | 23.62 | 24.33 | 23.42 | 23.91 | 22.90 | 1,320,955 |
14 Feb 2024 | 24.23 | 24.50 | 23.80 | 23.80 | 22.79 | 1,403,441 |
13 Feb 2024 | 25.35 | 25.40 | 23.77 | 24.26 | 23.23 | 1,691,717 |
12 Feb 2024 | 25.24 | 25.57 | 25.15 | 25.34 | 24.27 | 664,317 |
09 Feb 2024 | 24.94 | 25.22 | 24.81 | 25.09 | 24.03 | 502,934 |
08 Feb 2024 | 24.40 | 25.17 | 24.33 | 24.96 | 23.90 | 636,010 |
07 Feb 2024 | 24.10 | 24.33 | 23.99 | 24.28 | 23.25 | 600,380 |
06 Feb 2024 | 23.99 | 24.19 | 23.86 | 23.91 | 22.90 | 725,397 |
05 Feb 2024 | 24.18 | 24.32 | 23.74 | 23.88 | 22.87 | 550,962 |
02 Feb 2024 | 24.30 | 24.73 | 24.07 | 24.28 | 23.25 | 1,093,443 |
01 Feb 2024 | 24.70 | 25.13 | 24.68 | 24.68 | 23.64 | 797,307 |
31 Jan 2024 | 24.87 | 25.54 | 24.79 | 24.79 | 23.74 | 842,708 |
30 Jan 2024 | 24.82 | 24.94 | 24.70 | 24.88 | 23.83 | 488,340 |
29 Jan 2024 | 24.90 | 24.91 | 24.56 | 24.69 | 23.65 | 425,724 |
26 Jan 2024 | 24.90 | 25.10 | 24.60 | 24.91 | 23.86 | 452,028 |
25 Jan 2024 | 24.70 | 24.98 | 24.58 | 24.82 | 23.77 | 571,177 |
24 Jan 2024 | 24.50 | 24.81 | 24.40 | 24.76 | 23.71 | 587,256 |
23 Jan 2024 | 24.70 | 24.96 | 24.27 | 24.28 | 23.25 | 693,837 |
22 Jan 2024 | 24.13 | 24.68 | 24.08 | 24.44 | 23.41 | 892,155 |
19 Jan 2024 | 24.50 | 24.70 | 23.70 | 23.70 | 22.70 | 1,770,992 |
18 Jan 2024 | 23.47 | 24.82 | 23.42 | 24.48 | 23.44 | 1,640,246 |
17 Jan 2024 | 23.47 | 23.54 | 23.22 | 23.53 | 22.53 | 564,564 |
16 Jan 2024 | 23.80 | 23.83 | 23.56 | 23.72 | 22.72 | 482,633 |
15 Jan 2024 | 24.10 | 24.17 | 23.80 | 23.94 | 22.93 | 524,195 |
12 Jan 2024 | 23.70 | 24.00 | 23.67 | 23.80 | 22.79 | 661,568 |
11 Jan 2024 | 23.97 | 24.00 | 23.53 | 23.59 | 22.59 | 565,764 |
10 Jan 2024 | 23.73 | 23.83 | 23.36 | 23.74 | 22.74 | 955,429 |
09 Jan 2024 | 24.10 | 24.14 | 23.70 | 23.79 | 22.78 | 843,563 |
08 Jan 2024 | 24.10 | 24.24 | 23.70 | 24.00 | 22.98 | 839,570 |
05 Jan 2024 | 24.30 | 24.53 | 23.90 | 24.16 | 23.14 | 1,287,125 |
04 Jan 2024 | 24.60 | 25.17 | 24.60 | 25.12 | 24.06 | 493,609 |
03 Jan 2024 | 25.00 | 25.06 | 24.33 | 24.61 | 23.57 | 836,015 |
02 Jan 2024 | 24.74 | 25.23 | 24.73 | 25.08 | 24.02 | 529,285 |
29 Dec 2023 | 24.80 | 24.99 | 24.74 | 24.77 | 23.72 | 338,308 |
28 Dec 2023 | 25.00 | 25.10 | 24.76 | 24.84 | 23.79 | 653,915 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |