Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 26.14 | 26.56 | 25.84 | 26.46 | 26.46 | 793,898 |
30 May 2024 | 26.46 | 26.42 | 25.98 | 26.12 | 26.12 | 97,240 |
29 May 2024 | 26.82 | 26.84 | 26.36 | 26.41 | 26.41 | 326,248 |
28 May 2024 | 27.30 | 27.64 | 26.76 | 26.94 | 26.94 | 135,046 |
24 May 2024 | 27.03 | 27.34 | 26.90 | 27.36 | 27.36 | 100,634 |
23 May 2024 | 27.76 | 27.62 | 27.02 | 27.32 | 27.32 | 6,385 |
22 May 2024 | 28.00 | 27.62 | 27.26 | 27.32 | 27.32 | 18,100 |
21 May 2024 | 27.51 | 28.56 | 27.06 | 27.37 | 27.37 | 94,070 |
21 May 2024 | 1.8 Dividend | |||||
20 May 2024 | 29.68 | 30.42 | 28.98 | 29.03 | 27.23 | 2,523,442 |
17 May 2024 | 30.50 | 30.58 | 28.18 | 30.25 | 28.37 | 99,442 |
16 May 2024 | 31.34 | 32.18 | 31.30 | 32.04 | 30.05 | 514,241 |
15 May 2024 | 31.32 | 31.54 | 31.06 | 31.28 | 29.34 | 445,719 |
14 May 2024 | 31.89 | 31.64 | 31.16 | 31.46 | 29.51 | 31,349 |
13 May 2024 | 32.40 | 32.44 | 31.68 | 31.83 | 29.86 | 9,405 |
10 May 2024 | 32.06 | 32.42 | 32.08 | 32.32 | 30.32 | 28,645 |
09 May 2024 | 31.95 | 32.00 | 31.74 | 32.03 | 30.04 | 13,257 |
08 May 2024 | 31.24 | 31.90 | 31.42 | 31.71 | 29.74 | 42,722 |
07 May 2024 | 30.77 | 31.40 | 30.48 | 31.40 | 29.45 | 8,159 |
03 May 2024 | 30.25 | 30.28 | 29.70 | 29.72 | 27.88 | 5,500 |
02 May 2024 | 30.52 | 30.30 | 30.30 | 30.22 | 28.35 | 132,702 |
01 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 28.74 | - |
30 Apr 2024 | 31.76 | 31.66 | 30.64 | 30.64 | 28.74 | 25,894 |
29 Apr 2024 | 30.65 | 31.60 | 30.52 | 31.39 | 29.44 | 40,152 |
26 Apr 2024 | 30.58 | 30.58 | 30.26 | 30.55 | 28.66 | 57,105 |
25 Apr 2024 | 30.75 | 30.90 | 30.14 | 30.41 | 28.52 | 48,213 |
24 Apr 2024 | 30.65 | 30.80 | 30.54 | 30.78 | 28.87 | 116,911 |
23 Apr 2024 | 29.68 | 30.66 | 29.62 | 30.60 | 28.70 | 93,632 |
22 Apr 2024 | 29.30 | 29.66 | 29.00 | 29.50 | 27.67 | 71,006 |
19 Apr 2024 | 29.32 | 29.18 | 28.70 | 29.07 | 27.27 | 84,092 |
18 Apr 2024 | 29.24 | 29.44 | 29.04 | 29.30 | 27.48 | 363,546 |
17 Apr 2024 | 29.60 | 29.68 | 29.28 | 29.41 | 27.59 | 340,576 |
16 Apr 2024 | 29.55 | 29.56 | 29.20 | 29.42 | 27.60 | 392,177 |
15 Apr 2024 | 29.76 | 30.12 | 29.40 | 29.92 | 28.06 | 65,784 |
12 Apr 2024 | 29.81 | 30.16 | 29.42 | 29.60 | 27.76 | 97,054 |
11 Apr 2024 | 29.89 | 29.98 | 29.34 | 29.47 | 27.64 | 98,248 |
10 Apr 2024 | 29.60 | 29.91 | 29.10 | 29.86 | 28.01 | 191,445 |
09 Apr 2024 | 30.33 | 30.44 | 29.20 | 29.30 | 27.48 | 203,892 |
08 Apr 2024 | 30.35 | 31.00 | 30.22 | 30.63 | 28.73 | 443,727 |
05 Apr 2024 | 30.50 | 30.50 | 30.14 | 30.30 | 28.42 | 78,986 |
04 Apr 2024 | 31.03 | 31.30 | 30.74 | 30.94 | 29.02 | 92,221 |
03 Apr 2024 | 31.01 | 31.34 | 30.74 | 31.07 | 29.14 | 126,212 |
02 Apr 2024 | 32.21 | 32.32 | 31.06 | 31.23 | 29.29 | 190,487 |
28 Mar 2024 | 31.31 | 32.20 | 30.41 | 32.06 | 30.07 | 730,548 |
27 Mar 2024 | 30.41 | 30.69 | 30.23 | 30.49 | 28.60 | 132,319 |
26 Mar 2024 | 30.00 | 30.30 | 29.50 | 30.30 | 28.42 | 51,167 |
25 Mar 2024 | 29.74 | 29.97 | 29.47 | 29.88 | 28.03 | 55,619 |
22 Mar 2024 | 29.83 | 29.92 | 29.05 | 29.73 | 27.89 | 96,074 |
21 Mar 2024 | 30.63 | 30.97 | 29.90 | 29.92 | 28.06 | 385,398 |
20 Mar 2024 | 31.00 | 31.11 | 30.26 | 30.64 | 28.74 | 85,216 |
19 Mar 2024 | 31.15 | 31.38 | 30.99 | 30.98 | 29.05 | 623,707 |
18 Mar 2024 | 30.33 | 31.51 | 30.41 | 31.42 | 29.47 | 379,224 |
15 Mar 2024 | 29.25 | 30.53 | 29.18 | 30.40 | 28.51 | 1,094,275 |
14 Mar 2024 | 28.60 | 29.19 | 28.42 | 29.16 | 27.35 | 60,925 |
13 Mar 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 26.81 | 297,885 |
12 Mar 2024 | 28.88 | 29.15 | 28.63 | 29.11 | 27.31 | 369,180 |
11 Mar 2024 | 28.20 | 28.76 | 28.00 | 28.73 | 26.94 | 301,053 |
08 Mar 2024 | 28.44 | 28.89 | 28.31 | 28.34 | 26.59 | 160,115 |
07 Mar 2024 | 29.31 | 29.47 | 24.35 | 28.95 | 27.16 | 232,121 |
06 Mar 2024 | 28.10 | 30.46 | 28.40 | 29.58 | 27.74 | 615,435 |
05 Mar 2024 | 27.01 | 27.31 | 26.79 | 27.26 | 25.57 | 386,090 |
04 Mar 2024 | 27.38 | 27.49 | 26.99 | 27.10 | 25.42 | 90,478 |
01 Mar 2024 | 28.05 | 28.20 | 27.46 | 27.56 | 25.85 | 152,209 |
29 Feb 2024 | 28.26 | 28.51 | 28.17 | 28.30 | 26.55 | 216,377 |
28 Feb 2024 | 28.05 | 28.40 | 28.11 | 28.18 | 26.44 | 3,155,345 |
27 Feb 2024 | 28.33 | 28.33 | 27.78 | 28.19 | 26.44 | 301,803 |
26 Feb 2024 | 28.73 | 28.70 | 28.21 | 28.28 | 26.53 | 736,792 |
23 Feb 2024 | 28.48 | 28.90 | 28.40 | 28.77 | 26.99 | 66,939 |
22 Feb 2024 | 28.05 | 28.65 | 28.00 | 28.53 | 26.77 | 140,286 |
21 Feb 2024 | 27.83 | 28.04 | 27.72 | 27.81 | 26.09 | 197,353 |
20 Feb 2024 | 27.31 | 27.94 | 26.95 | 27.85 | 26.12 | 148,233 |
19 Feb 2024 | 27.94 | 27.99 | 27.42 | 27.41 | 25.71 | 422,232 |
16 Feb 2024 | 28.41 | 28.70 | 28.01 | 28.01 | 26.27 | 216,063 |
15 Feb 2024 | 28.40 | 28.50 | 28.17 | 28.45 | 26.69 | 84,599 |
14 Feb 2024 | 28.70 | 28.79 | 28.36 | 28.44 | 26.68 | 229,327 |
13 Feb 2024 | 28.21 | 28.64 | 28.24 | 28.62 | 26.85 | 248,212 |
12 Feb 2024 | 28.55 | 28.59 | 28.24 | 28.33 | 26.57 | 58,881 |
09 Feb 2024 | 28.34 | 28.68 | 28.15 | 28.44 | 26.68 | 1,136,843 |
08 Feb 2024 | 28.50 | 28.73 | 28.33 | 28.52 | 26.75 | 120,782 |
07 Feb 2024 | 28.70 | 28.76 | 28.21 | 28.51 | 26.75 | 362,401 |
06 Feb 2024 | 28.66 | 29.58 | 28.40 | 28.77 | 26.99 | 242,917 |
05 Feb 2024 | 27.89 | 28.55 | 27.80 | 28.45 | 26.69 | 280,223 |
02 Feb 2024 | 27.92 | 28.10 | 27.74 | 27.76 | 26.04 | 79,222 |
01 Feb 2024 | 27.69 | 28.13 | 27.57 | 27.88 | 26.15 | 709,389 |
31 Jan 2024 | 27.66 | 27.95 | 27.66 | 27.74 | 26.02 | 88,223 |
30 Jan 2024 | 27.89 | 27.84 | 27.39 | 27.56 | 25.85 | 988,056 |
29 Jan 2024 | 27.88 | 28.03 | 27.83 | 27.85 | 26.13 | 65,839 |
26 Jan 2024 | 28.09 | 28.20 | 27.61 | 27.94 | 26.21 | 53,691 |
25 Jan 2024 | 28.31 | 28.38 | 27.78 | 27.84 | 26.11 | 114,752 |
24 Jan 2024 | 27.50 | 28.33 | 27.82 | 28.29 | 26.54 | 154,880 |
23 Jan 2024 | 28.27 | 28.24 | 22.25 | 27.93 | 26.20 | 490,584 |
22 Jan 2024 | 27.58 | 28.27 | 27.73 | 28.21 | 26.46 | 61,416 |
19 Jan 2024 | 27.57 | 27.79 | 27.32 | 27.55 | 25.84 | 29,313 |
18 Jan 2024 | 28.04 | 28.23 | 27.41 | 27.42 | 25.72 | 271,010 |
17 Jan 2024 | 27.50 | 28.06 | 27.37 | 28.02 | 26.28 | 533,867 |
16 Jan 2024 | 27.66 | 27.61 | 27.22 | 27.31 | 25.61 | 185,145 |
15 Jan 2024 | 27.68 | 27.94 | 27.51 | 27.67 | 25.95 | 97,094 |
12 Jan 2024 | 26.83 | 27.94 | 26.97 | 27.89 | 26.16 | 857,519 |
11 Jan 2024 | 26.70 | 26.83 | 26.51 | 26.72 | 25.06 | 111,733 |
10 Jan 2024 | 26.40 | 26.50 | 26.32 | 26.48 | 24.83 | 24,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |