Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 22.39 | 22.52 | 21.34 | 22.24 | 22.24 | 7,675 |
03 Jun 2024 | 22.87 | 23.20 | 22.46 | 23.00 | 23.00 | 6,921 |
31 May 2024 | 23.30 | 23.56 | 22.78 | 22.80 | 22.80 | 1,980 |
30 May 2024 | 22.33 | 23.18 | 21.88 | 23.09 | 23.09 | 4,808 |
30 May 2024 | 0.45 Dividend | |||||
29 May 2024 | 23.29 | 23.66 | 22.54 | 22.84 | 22.39 | 5,032 |
28 May 2024 | 23.55 | 24.04 | 23.38 | 23.50 | 23.04 | 1,326 |
24 May 2024 | 22.11 | 22.72 | 21.90 | 22.66 | 22.21 | 6,662 |
23 May 2024 | 22.29 | 22.54 | 22.08 | 22.24 | 21.80 | 3,729 |
22 May 2024 | 22.89 | 23.16 | 22.22 | 22.40 | 21.96 | 6,364 |
21 May 2024 | 22.90 | 23.90 | 22.64 | 22.84 | 22.39 | 10,108 |
20 May 2024 | 23.83 | 23.96 | 22.50 | 22.62 | 22.18 | 3,979 |
17 May 2024 | 22.51 | 24.02 | 22.46 | 23.74 | 23.27 | 11,369 |
16 May 2024 | 22.03 | 22.64 | 21.88 | 22.60 | 22.15 | 1,617 |
15 May 2024 | 22.41 | 22.66 | 22.16 | 22.34 | 21.90 | 1,654 |
14 May 2024 | 21.99 | 22.94 | 21.84 | 22.44 | 22.00 | 1,756 |
13 May 2024 | 22.56 | 22.68 | 21.76 | 22.02 | 21.59 | 2,083 |
10 May 2024 | 22.55 | 23.00 | 22.28 | 22.54 | 22.10 | 2,268 |
09 May 2024 | 22.15 | 22.58 | 21.66 | 22.50 | 22.06 | 2,175 |
08 May 2024 | 21.93 | 22.30 | 21.40 | 22.30 | 21.86 | 23,884 |
07 May 2024 | 24.41 | 24.58 | 21.26 | 22.16 | 21.72 | 8,156 |
03 May 2024 | 25.16 | 25.36 | 24.18 | 24.27 | 23.79 | 860 |
02 May 2024 | 24.53 | 24.96 | 24.04 | 24.71 | 24.22 | 11,887 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24.85 | 24.90 | 23.86 | 24.43 | 23.95 | 27,008 |
29 Apr 2024 | 24.02 | 24.76 | 23.90 | 24.72 | 24.23 | 1,537 |
26 Apr 2024 | 22.95 | 24.36 | 22.68 | 23.60 | 23.13 | 37,810 |
25 Apr 2024 | 23.07 | 23.26 | 22.62 | 22.78 | 22.33 | 6,270 |
24 Apr 2024 | 23.27 | 23.42 | 22.96 | 23.18 | 22.72 | 10,517 |
23 Apr 2024 | 23.51 | 23.80 | 23.02 | 23.14 | 22.68 | 14,165 |
22 Apr 2024 | 23.41 | 23.90 | 23.18 | 23.64 | 23.17 | 18,436 |
19 Apr 2024 | 23.05 | 23.46 | 22.84 | 23.12 | 22.66 | 10,429 |
18 Apr 2024 | 23.15 | 23.46 | 22.86 | 23.22 | 22.76 | 9,473 |
17 Apr 2024 | 23.05 | 23.54 | 22.94 | 23.23 | 22.78 | 10,445 |
16 Apr 2024 | 24.26 | 25.00 | 22.70 | 24.12 | 23.64 | 26,439 |
15 Apr 2024 | 25.22 | 25.32 | 24.80 | 25.00 | 24.51 | 5,694 |
12 Apr 2024 | 26.01 | 26.72 | 24.98 | 25.77 | 25.27 | 8,241 |
11 Apr 2024 | 25.10 | 25.68 | 24.88 | 25.14 | 24.64 | 14,270 |
10 Apr 2024 | 25.38 | 26.68 | 24.94 | 25.62 | 25.12 | 43,875 |
09 Apr 2024 | 24.55 | 25.54 | 24.32 | 25.10 | 24.61 | 29,803 |
08 Apr 2024 | 24.32 | 24.62 | 24.02 | 24.48 | 24.00 | 18,850 |
05 Apr 2024 | 24.63 | 25.28 | 24.18 | 24.88 | 24.39 | 24,497 |
04 Apr 2024 | 24.59 | 25.12 | 23.96 | 24.88 | 24.39 | 8,748 |
03 Apr 2024 | 24.24 | 24.60 | 23.94 | 24.50 | 24.02 | 10,637 |
02 Apr 2024 | 24.33 | 24.88 | 24.04 | 24.33 | 23.85 | 43,266 |
28 Mar 2024 | 24.26 | 24.30 | 23.72 | 24.17 | 23.70 | 6,021 |
27 Mar 2024 | 23.62 | 24.30 | 23.40 | 24.00 | 23.53 | 6,284 |
26 Mar 2024 | 23.69 | 23.80 | 23.22 | 23.72 | 23.25 | 7,636 |
25 Mar 2024 | 23.70 | 24.04 | 23.38 | 23.50 | 23.04 | 14,605 |
22 Mar 2024 | 23.68 | 24.12 | 23.64 | 23.90 | 23.43 | 13,291 |
21 Mar 2024 | 23.93 | 24.24 | 23.28 | 23.63 | 23.17 | 8,746 |
20 Mar 2024 | 22.80 | 23.44 | 22.30 | 23.36 | 22.90 | 11,175 |
19 Mar 2024 | 22.92 | 23.08 | 22.36 | 22.68 | 22.24 | 6,013 |
18 Mar 2024 | 23.65 | 23.82 | 22.98 | 23.20 | 22.74 | 6,920 |
15 Mar 2024 | 23.82 | 24.38 | 22.74 | 23.60 | 23.14 | 27,312 |
14 Mar 2024 | 24.10 | 24.36 | 23.70 | 23.96 | 23.49 | 6,244 |
13 Mar 2024 | 23.96 | 24.10 | 23.44 | 23.67 | 23.21 | 6,429 |
12 Mar 2024 | 23.32 | 24.08 | 23.22 | 23.84 | 23.37 | 5,967 |
11 Mar 2024 | 23.17 | 23.34 | 22.94 | 23.26 | 22.80 | 11,193 |
08 Mar 2024 | 23.55 | 23.72 | 23.32 | 23.44 | 22.98 | 2,648 |
07 Mar 2024 | 23.04 | 23.86 | 22.50 | 23.70 | 23.23 | 10,175 |
06 Mar 2024 | 23.08 | 23.50 | 23.00 | 23.33 | 22.88 | 3,022 |
05 Mar 2024 | 23.30 | 23.40 | 23.00 | 23.13 | 22.67 | 4,107 |
04 Mar 2024 | 23.63 | 23.96 | 23.26 | 23.48 | 23.02 | 1,335 |
01 Mar 2024 | 23.87 | 24.10 | 23.64 | 23.84 | 23.37 | 1,656 |
29 Feb 2024 | 23.82 | 23.92 | 23.46 | 23.70 | 23.23 | 33,596 |
28 Feb 2024 | 24.47 | 24.64 | 23.88 | 23.96 | 23.49 | 4,567 |
27 Feb 2024 | 24.09 | 24.50 | 24.02 | 24.40 | 23.92 | 7,058 |
26 Feb 2024 | 24.35 | 24.66 | 23.94 | 24.20 | 23.72 | 2,326 |
23 Feb 2024 | 24.38 | 24.36 | 24.22 | 24.26 | 23.78 | 3,438 |
22 Feb 2024 | 24.74 | 24.80 | 24.16 | 24.34 | 23.86 | 1,961 |
21 Feb 2024 | 24.63 | 24.76 | 24.24 | 24.47 | 23.99 | 5,191 |
20 Feb 2024 | 24.92 | 24.92 | 24.40 | 24.55 | 24.07 | 7,555 |
19 Feb 2024 | 25.37 | 25.68 | 24.60 | 24.64 | 24.16 | 1,958 |
16 Feb 2024 | 25.48 | 26.04 | 25.32 | 25.92 | 25.41 | 6,118 |
15 Feb 2024 | 25.18 | 25.36 | 24.60 | 25.03 | 24.54 | 3,315 |
14 Feb 2024 | 25.46 | 25.64 | 24.72 | 25.25 | 24.75 | 15,806 |
13 Feb 2024 | 26.00 | 26.16 | 25.30 | 25.62 | 25.12 | 7,214 |
12 Feb 2024 | 25.86 | 26.36 | 25.16 | 26.06 | 25.55 | 6,564 |
09 Feb 2024 | 25.85 | 26.00 | 25.42 | 25.62 | 25.12 | 1,946 |
08 Feb 2024 | 25.29 | 26.22 | 24.96 | 25.58 | 25.08 | 9,693 |
07 Feb 2024 | 26.38 | 26.62 | 25.12 | 25.18 | 24.68 | 1,391 |
06 Feb 2024 | 25.88 | 26.44 | 24.98 | 26.28 | 25.76 | 39,177 |
05 Feb 2024 | 25.87 | 26.50 | 25.14 | 25.49 | 24.98 | 1,121 |
02 Feb 2024 | 25.80 | 26.32 | 25.50 | 25.92 | 25.41 | 1,474 |
01 Feb 2024 | 25.84 | 26.14 | 25.44 | 25.67 | 25.16 | 980 |
31 Jan 2024 | 25.99 | 26.32 | 25.86 | 25.98 | 25.47 | 6,504 |
30 Jan 2024 | 26.32 | 26.52 | 25.48 | 25.89 | 25.38 | 7,194 |
29 Jan 2024 | 26.49 | 26.70 | 25.82 | 26.17 | 25.65 | 1,280 |
26 Jan 2024 | 26.01 | 26.46 | 25.78 | 26.40 | 25.88 | 47,839 |
25 Jan 2024 | 26.28 | 26.90 | 25.96 | 26.11 | 25.60 | 8,094 |
24 Jan 2024 | 26.00 | 26.54 | 25.40 | 26.28 | 25.76 | 14,052 |
23 Jan 2024 | 25.38 | 26.12 | 24.90 | 25.90 | 25.39 | 5,404 |
22 Jan 2024 | 25.18 | 25.48 | 24.66 | 25.07 | 24.58 | 20,886 |
19 Jan 2024 | 25.81 | 26.04 | 25.00 | 25.76 | 25.25 | 4,399 |
18 Jan 2024 | 25.14 | 25.88 | 24.78 | 25.71 | 25.20 | 16,784 |
17 Jan 2024 | 24.71 | 25.26 | 24.40 | 24.86 | 24.37 | 28,679 |
16 Jan 2024 | 24.91 | 25.28 | 24.76 | 24.84 | 24.35 | 11,302 |
15 Jan 2024 | 25.66 | 25.86 | 25.14 | 25.26 | 24.76 | 5,054 |
12 Jan 2024 | 25.83 | 25.90 | 25.18 | 25.42 | 24.92 | 5,029 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |