Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 26.34 | 26.80 | 26.02 | 26.65 | 26.65 | 2,929,868 |
14 May 2024 | 26.59 | 26.59 | 25.74 | 26.28 | 26.28 | 3,126,471 |
13 May 2024 | 26.19 | 26.63 | 26.15 | 26.30 | 26.30 | 3,633,000 |
10 May 2024 | 26.24 | 26.29 | 25.68 | 26.24 | 26.24 | 1,451,289 |
10 May 2024 | 0.597802 Dividend | |||||
09 May 2024 | 26.76 | 26.76 | 25.88 | 26.33 | 25.73 | 2,446,509 |
08 May 2024 | 26.76 | 26.76 | 26.02 | 26.02 | 25.43 | 3,091,274 |
07 May 2024 | 26.75 | 27.01 | 26.20 | 26.53 | 25.93 | 2,163,465 |
06 May 2024 | 26.79 | 27.10 | 26.38 | 26.59 | 25.99 | 2,017,312 |
03 May 2024 | 27.08 | 27.44 | 26.27 | 26.79 | 26.18 | 1,930,220 |
02 May 2024 | 27.33 | 27.98 | 26.95 | 27.15 | 26.53 | 7,646,454 |
30 Apr 2024 | 28.03 | 28.47 | 27.30 | 27.48 | 26.86 | 8,795,078 |
29 Apr 2024 | 28.38 | 28.79 | 27.75 | 28.07 | 27.43 | 3,350,374 |
26 Apr 2024 | 27.20 | 28.60 | 26.82 | 28.39 | 27.75 | 5,603,300 |
25 Apr 2024 | 26.68 | 27.37 | 26.59 | 26.80 | 26.19 | 4,876,973 |
24 Apr 2024 | 27.12 | 27.17 | 26.60 | 26.80 | 26.19 | 3,019,792 |
23 Apr 2024 | 26.58 | 27.31 | 26.58 | 27.03 | 26.42 | 5,449,175 |
22 Apr 2024 | 26.13 | 26.55 | 25.68 | 26.54 | 25.94 | 3,454,578 |
19 Apr 2024 | 26.13 | 26.77 | 25.82 | 25.97 | 25.38 | 3,137,540 |
18 Apr 2024 | 27.28 | 27.28 | 26.37 | 26.80 | 26.19 | 1,966,877 |
17 Apr 2024 | 27.21 | 27.46 | 26.78 | 26.89 | 26.28 | 1,792,425 |
16 Apr 2024 | 27.01 | 27.40 | 26.66 | 27.07 | 26.46 | 1,861,462 |
15 Apr 2024 | 27.54 | 27.54 | 26.71 | 27.09 | 26.47 | 2,669,311 |
12 Apr 2024 | 27.41 | 27.70 | 26.86 | 27.40 | 26.78 | 1,424,624 |
11 Apr 2024 | 27.54 | 27.75 | 26.79 | 27.37 | 26.75 | 775,901 |
10 Apr 2024 | 27.83 | 28.23 | 26.15 | 27.37 | 26.75 | 3,292,703 |
09 Apr 2024 | 28.00 | 28.35 | 27.72 | 27.80 | 27.17 | 2,127,478 |
08 Apr 2024 | 28.46 | 28.66 | 27.88 | 28.00 | 27.36 | 1,304,325 |
05 Apr 2024 | 27.98 | 28.60 | 27.80 | 28.50 | 27.85 | 3,331,820 |
04 Apr 2024 | 27.38 | 28.07 | 27.31 | 27.84 | 27.21 | 2,854,075 |
03 Apr 2024 | 27.70 | 27.97 | 27.01 | 27.24 | 26.62 | 3,308,814 |
02 Apr 2024 | 27.80 | 28.00 | 27.24 | 27.69 | 27.06 | 2,202,895 |
01 Apr 2024 | 28.45 | 28.49 | 27.57 | 27.62 | 26.99 | 5,534,802 |
27 Mar 2024 | 27.44 | 28.68 | 27.44 | 28.41 | 27.76 | 2,327,226 |
26 Mar 2024 | 26.63 | 27.49 | 26.44 | 27.28 | 26.66 | 1,394,567 |
25 Mar 2024 | 26.81 | 27.06 | 26.52 | 26.84 | 26.23 | 1,008,973 |
22 Mar 2024 | 26.62 | 26.90 | 26.03 | 26.84 | 26.23 | 2,704,630 |
21 Mar 2024 | 26.11 | 26.73 | 25.91 | 26.61 | 26.01 | 6,069,111 |
20 Mar 2024 | 25.68 | 26.40 | 25.56 | 26.26 | 25.66 | 1,777,515 |
19 Mar 2024 | 25.86 | 26.35 | 25.52 | 25.75 | 25.17 | 3,199,190 |
15 Mar 2024 | 26.31 | 26.65 | 25.16 | 25.79 | 25.20 | 12,920,022 |
14 Mar 2024 | 26.75 | 26.90 | 26.30 | 26.73 | 26.12 | 5,588,288 |
13 Mar 2024 | 26.76 | 27.09 | 26.56 | 26.77 | 26.16 | 1,843,961 |
12 Mar 2024 | 26.86 | 27.20 | 26.39 | 26.74 | 26.13 | 3,800,249 |
11 Mar 2024 | 26.23 | 27.53 | 26.22 | 26.95 | 26.34 | 3,663,375 |
08 Mar 2024 | 25.77 | 26.47 | 25.77 | 26.25 | 25.65 | 2,568,622 |
07 Mar 2024 | 25.88 | 26.28 | 25.34 | 25.85 | 25.26 | 2,622,762 |
06 Mar 2024 | 25.84 | 26.47 | 25.67 | 25.99 | 25.40 | 3,985,318 |
05 Mar 2024 | 25.33 | 26.19 | 25.11 | 25.91 | 25.32 | 3,826,435 |
04 Mar 2024 | 25.68 | 25.77 | 24.95 | 25.40 | 24.82 | 2,291,250 |
01 Mar 2024 | 25.49 | 25.78 | 25.05 | 25.40 | 24.82 | 5,049,752 |
29 Feb 2024 | 24.72 | 25.96 | 24.72 | 25.62 | 25.04 | 6,600,204 |
28 Feb 2024 | 24.98 | 25.13 | 24.68 | 24.96 | 24.39 | 2,550,557 |
27 Feb 2024 | 25.60 | 25.61 | 24.44 | 25.12 | 24.55 | 7,400,524 |
26 Feb 2024 | 26.38 | 26.54 | 25.14 | 25.38 | 24.80 | 6,182,373 |
23 Feb 2024 | 26.30 | 26.70 | 25.70 | 26.40 | 25.80 | 4,263,003 |
22 Feb 2024 | 24.27 | 26.63 | 24.24 | 26.40 | 25.80 | 7,697,639 |
21 Feb 2024 | 24.02 | 24.43 | 23.89 | 24.21 | 23.66 | 2,866,912 |
20 Feb 2024 | 23.97 | 24.44 | 23.70 | 24.06 | 23.51 | 4,230,697 |
19 Feb 2024 | 24.53 | 24.89 | 23.91 | 24.10 | 23.55 | 384,561 |
16 Feb 2024 | 23.95 | 24.86 | 23.88 | 24.50 | 23.94 | 2,773,158 |
15 Feb 2024 | 24.02 | 24.72 | 24.02 | 24.19 | 23.64 | 2,034,751 |
14 Feb 2024 | 23.91 | 24.20 | 23.66 | 24.00 | 23.46 | 1,636,785 |
13 Feb 2024 | 23.74 | 24.31 | 23.71 | 23.78 | 23.24 | 1,650,988 |
12 Feb 2024 | 23.10 | 24.24 | 23.10 | 23.89 | 23.35 | 3,659,207 |
09 Feb 2024 | 23.51 | 23.62 | 22.82 | 23.10 | 22.58 | 2,336,194 |
08 Feb 2024 | 24.31 | 24.75 | 23.35 | 23.38 | 22.85 | 5,019,506 |
07 Feb 2024 | 24.02 | 24.69 | 23.55 | 24.33 | 23.78 | 3,659,117 |
06 Feb 2024 | 23.20 | 24.94 | 23.10 | 24.00 | 23.46 | 5,231,148 |
02 Feb 2024 | 23.31 | 23.31 | 22.42 | 23.00 | 22.48 | 2,675,256 |
01 Feb 2024 | 23.45 | 23.48 | 23.03 | 23.31 | 22.78 | 3,393,072 |
31 Jan 2024 | 22.71 | 23.65 | 22.63 | 23.37 | 22.84 | 1,710,701 |
30 Jan 2024 | 22.41 | 23.18 | 22.34 | 22.97 | 22.45 | 2,282,949 |
29 Jan 2024 | 22.89 | 23.11 | 22.04 | 22.33 | 21.82 | 2,983,472 |
26 Jan 2024 | 22.52 | 23.44 | 22.12 | 22.95 | 22.43 | 1,974,927 |
25 Jan 2024 | 22.50 | 22.54 | 21.71 | 22.37 | 21.86 | 4,165,487 |
24 Jan 2024 | 22.89 | 22.89 | 22.20 | 22.48 | 21.97 | 1,369,160 |
23 Jan 2024 | 22.09 | 22.63 | 21.95 | 22.37 | 21.86 | 7,152,995 |
22 Jan 2024 | 22.39 | 22.52 | 21.79 | 21.85 | 21.35 | 604,317 |
19 Jan 2024 | 21.60 | 22.71 | 21.22 | 22.47 | 21.96 | 2,679,661 |
18 Jan 2024 | 21.86 | 21.89 | 21.22 | 21.41 | 20.92 | 1,222,834 |
17 Jan 2024 | 22.19 | 22.19 | 21.43 | 21.80 | 21.31 | 5,197,303 |
16 Jan 2024 | 23.03 | 23.10 | 22.15 | 22.32 | 21.81 | 2,752,689 |
15 Jan 2024 | 23.00 | 23.86 | 22.99 | 23.25 | 22.72 | 520,569 |
12 Jan 2024 | 23.14 | 23.78 | 23.05 | 23.33 | 22.80 | 1,196,892 |
11 Jan 2024 | 23.33 | 23.85 | 22.91 | 23.18 | 22.65 | 1,820,700 |
10 Jan 2024 | 23.33 | 23.44 | 22.81 | 23.21 | 22.68 | 1,767,536 |
09 Jan 2024 | 23.82 | 23.87 | 23.12 | 23.42 | 22.89 | 1,723,196 |
08 Jan 2024 | 23.86 | 24.13 | 23.51 | 23.86 | 23.32 | 1,559,345 |
05 Jan 2024 | 22.51 | 24.30 | 22.40 | 23.94 | 23.40 | 2,600,737 |
04 Jan 2024 | 22.56 | 22.77 | 22.37 | 22.49 | 21.98 | 2,166,796 |
03 Jan 2024 | 23.44 | 23.46 | 22.20 | 22.36 | 21.85 | 1,665,202 |
02 Jan 2024 | 23.00 | 23.65 | 22.61 | 23.01 | 22.49 | 2,339,744 |
29 Dec 2023 | 24.04 | 24.04 | 23.47 | 23.67 | 23.13 | 882,216 |
28 Dec 2023 | 23.92 | 24.10 | 23.53 | 24.05 | 23.50 | 2,060,940 |
27 Dec 2023 | 23.73 | 24.23 | 23.45 | 24.01 | 23.46 | 2,144,747 |
26 Dec 2023 | 23.12 | 23.78 | 23.11 | 23.60 | 23.06 | 1,328,107 |
22 Dec 2023 | 23.18 | 23.24 | 22.95 | 23.21 | 22.68 | 1,550,055 |
21 Dec 2023 | 22.49 | 23.24 | 22.43 | 23.24 | 22.71 | 3,348,784 |
20 Dec 2023 | 22.63 | 23.00 | 22.10 | 22.29 | 21.78 | 5,886,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |