Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 26.99 | 27.55 | 26.99 | 27.50 | 27.50 | 165,021 |
15 May 2024 | 1.2 Dividend | |||||
14 May 2024 | 27.92 | 28.36 | 27.74 | 28.27 | 27.08 | 210,530 |
13 May 2024 | 27.81 | 28.15 | 27.91 | 28.01 | 26.82 | 39,034 |
10 May 2024 | 27.56 | 28.16 | 27.56 | 28.06 | 26.87 | 548,673 |
09 May 2024 | 27.23 | 27.55 | 27.14 | 27.45 | 26.29 | 81,883 |
08 May 2024 | 26.84 | 27.72 | 26.90 | 27.30 | 26.14 | 221,323 |
07 May 2024 | 26.52 | 26.84 | 26.03 | 26.83 | 25.70 | 429,238 |
03 May 2024 | 25.24 | 26.24 | 25.40 | 26.19 | 25.08 | 75,844 |
02 May 2024 | 24.43 | 25.19 | 25.19 | 25.19 | 24.13 | 168,545 |
01 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.35 | - |
30 Apr 2024 | 25.41 | 25.66 | 24.39 | 24.38 | 23.35 | 136,300 |
29 Apr 2024 | 25.18 | 25.98 | 25.33 | 25.65 | 24.56 | 91,819 |
26 Apr 2024 | 24.20 | 25.33 | 24.21 | 25.30 | 24.22 | 416,058 |
25 Apr 2024 | 24.50 | 24.68 | 23.93 | 24.24 | 23.21 | 553,824 |
24 Apr 2024 | 24.40 | 24.91 | 24.44 | 24.61 | 23.57 | 444,222 |
23 Apr 2024 | 24.24 | 24.71 | 24.08 | 24.57 | 23.53 | 592,760 |
22 Apr 2024 | 24.10 | 24.42 | 23.89 | 24.23 | 23.20 | 1,037,990 |
19 Apr 2024 | 23.94 | 24.11 | 23.74 | 23.99 | 22.97 | 313,443 |
18 Apr 2024 | 23.83 | 24.19 | 23.65 | 24.14 | 23.12 | 1,021,245 |
17 Apr 2024 | 23.82 | 24.25 | 23.63 | 23.67 | 22.67 | 329,331 |
16 Apr 2024 | 23.81 | 23.82 | 23.52 | 23.67 | 22.66 | 254,447 |
15 Apr 2024 | 24.00 | 24.55 | 23.96 | 23.97 | 22.95 | 298,255 |
12 Apr 2024 | 24.40 | 24.50 | 23.85 | 23.95 | 22.93 | 481,380 |
11 Apr 2024 | 25.13 | 25.30 | 24.04 | 24.25 | 23.23 | 495,537 |
10 Apr 2024 | 24.84 | 25.28 | 24.63 | 25.03 | 23.97 | 1,006,640 |
09 Apr 2024 | 24.50 | 24.92 | 24.43 | 24.67 | 23.63 | 508,043 |
08 Apr 2024 | 23.90 | 24.70 | 23.97 | 24.55 | 23.50 | 1,681,300 |
05 Apr 2024 | 24.00 | 24.21 | 23.76 | 24.18 | 23.15 | 331,310 |
04 Apr 2024 | 24.51 | 24.54 | 24.19 | 24.41 | 23.37 | 348,193 |
03 Apr 2024 | 24.60 | 24.63 | 24.11 | 24.64 | 23.59 | 397,797 |
02 Apr 2024 | 25.00 | 25.21 | 24.66 | 24.72 | 23.67 | 256,879 |
28 Mar 2024 | 25.00 | 25.30 | 24.97 | 25.04 | 23.98 | 343,176 |
27 Mar 2024 | 25.02 | 25.21 | 24.89 | 25.05 | 23.98 | 326,225 |
26 Mar 2024 | 24.90 | 25.09 | 24.72 | 24.95 | 23.90 | 174,241 |
25 Mar 2024 | 25.30 | 25.32 | 24.94 | 25.02 | 23.96 | 216,272 |
22 Mar 2024 | 25.30 | 25.49 | 25.11 | 25.32 | 24.25 | 337,457 |
21 Mar 2024 | 24.80 | 25.38 | 24.81 | 25.31 | 24.24 | 275,180 |
20 Mar 2024 | 24.00 | 24.82 | 24.00 | 24.47 | 23.43 | 449,072 |
19 Mar 2024 | 24.32 | 24.47 | 23.88 | 24.07 | 23.05 | 637,152 |
18 Mar 2024 | 24.73 | 24.95 | 24.38 | 24.51 | 23.47 | 641,335 |
15 Mar 2024 | 24.73 | 25.12 | 24.55 | 24.84 | 23.79 | 491,214 |
14 Mar 2024 | 24.42 | 24.80 | 24.22 | 24.67 | 23.62 | 516,264 |
13 Mar 2024 | 24.20 | 24.51 | 23.84 | 24.45 | 23.42 | 322,961 |
12 Mar 2024 | 23.64 | 24.28 | 23.67 | 24.20 | 23.18 | 396,620 |
11 Mar 2024 | 23.50 | 23.59 | 23.20 | 23.56 | 22.56 | 600,414 |
08 Mar 2024 | 23.60 | 23.80 | 23.44 | 23.76 | 22.76 | 1,321,448 |
07 Mar 2024 | 23.50 | 23.79 | 23.15 | 23.60 | 22.60 | 801,987 |
06 Mar 2024 | 23.20 | 23.43 | 22.99 | 23.37 | 22.38 | 994,717 |
05 Mar 2024 | 23.50 | 23.86 | 23.11 | 23.30 | 22.31 | 1,103,341 |
04 Mar 2024 | 23.65 | 23.76 | 23.27 | 23.51 | 22.51 | 1,394,160 |
01 Mar 2024 | 23.81 | 24.02 | 23.29 | 23.55 | 22.55 | 2,076,008 |
29 Feb 2024 | 23.70 | 24.07 | 23.63 | 23.92 | 22.90 | 11,351,516 |
28 Feb 2024 | 23.81 | 24.10 | 23.51 | 23.74 | 22.73 | 730,560 |
27 Feb 2024 | 23.90 | 23.99 | 23.64 | 23.91 | 22.89 | 546,180 |
26 Feb 2024 | 24.06 | 24.49 | 23.82 | 23.83 | 22.82 | 737,623 |
23 Feb 2024 | 24.40 | 24.67 | 24.30 | 24.32 | 23.28 | 247,734 |
22 Feb 2024 | 24.56 | 24.65 | 24.09 | 24.41 | 23.37 | 982,119 |
21 Feb 2024 | 24.00 | 24.52 | 24.13 | 24.34 | 23.31 | 358,911 |
20 Feb 2024 | 24.33 | 24.49 | 23.97 | 24.09 | 23.07 | 1,384,358 |
19 Feb 2024 | 24.99 | 25.20 | 24.13 | 24.30 | 23.27 | 1,221,412 |
16 Feb 2024 | 24.10 | 25.04 | 24.10 | 24.92 | 23.86 | 881,184 |
15 Feb 2024 | 23.60 | 24.26 | 23.41 | 23.89 | 22.87 | 1,313,620 |
14 Feb 2024 | 24.00 | 24.48 | 23.80 | 23.91 | 22.90 | 627,192 |
13 Feb 2024 | 25.37 | 25.35 | 23.78 | 24.26 | 23.23 | 1,867,402 |
12 Feb 2024 | 25.22 | 25.56 | 24.93 | 25.33 | 24.25 | 941,239 |
09 Feb 2024 | 24.94 | 25.20 | 24.83 | 25.17 | 24.10 | 493,178 |
08 Feb 2024 | 24.30 | 25.17 | 24.38 | 24.92 | 23.86 | 335,839 |
07 Feb 2024 | 23.90 | 24.32 | 24.01 | 24.21 | 23.18 | 691,102 |
06 Feb 2024 | 23.90 | 24.14 | 23.73 | 23.95 | 22.93 | 1,243,695 |
05 Feb 2024 | 24.10 | 24.43 | 23.78 | 23.83 | 22.82 | 1,410,587 |
02 Feb 2024 | 24.59 | 24.67 | 24.06 | 24.28 | 23.25 | 1,057,324 |
01 Feb 2024 | 24.69 | 25.05 | 24.68 | 24.81 | 23.76 | 354,258 |
31 Jan 2024 | 24.87 | 25.52 | 24.79 | 24.89 | 23.83 | 700,115 |
30 Jan 2024 | 24.80 | 24.94 | 24.74 | 24.79 | 23.74 | 692,587 |
29 Jan 2024 | 24.90 | 25.06 | 24.56 | 24.67 | 23.63 | 444,771 |
26 Jan 2024 | 24.90 | 25.11 | 24.62 | 24.96 | 23.90 | 697,833 |
25 Jan 2024 | 24.72 | 24.93 | 24.65 | 24.80 | 23.75 | 268,700 |
24 Jan 2024 | 24.40 | 24.78 | 24.43 | 24.75 | 23.70 | 369,256 |
23 Jan 2024 | 24.69 | 24.97 | 24.28 | 24.32 | 23.28 | 501,960 |
22 Jan 2024 | 24.10 | 24.66 | 23.70 | 24.45 | 23.42 | 1,212,563 |
19 Jan 2024 | 24.50 | 24.62 | 23.70 | 23.91 | 22.90 | 1,485,236 |
18 Jan 2024 | 23.41 | 24.80 | 23.41 | 24.60 | 23.56 | 3,343,849 |
17 Jan 2024 | 23.70 | 23.72 | 23.22 | 23.42 | 22.43 | 411,738 |
16 Jan 2024 | 23.90 | 23.82 | 23.57 | 23.69 | 22.68 | 297,728 |
15 Jan 2024 | 24.10 | 24.19 | 23.78 | 23.92 | 22.91 | 293,334 |
12 Jan 2024 | 23.70 | 24.00 | 23.68 | 23.83 | 22.82 | 518,642 |
11 Jan 2024 | 23.81 | 23.99 | 23.52 | 23.58 | 22.58 | 1,727,324 |
10 Jan 2024 | 23.76 | 23.80 | 23.40 | 23.63 | 22.62 | 706,202 |
09 Jan 2024 | 24.02 | 24.23 | 23.70 | 23.80 | 22.79 | 1,069,117 |
08 Jan 2024 | 24.10 | 24.20 | 23.78 | 24.00 | 22.99 | 1,093,392 |
05 Jan 2024 | 24.54 | 25.12 | 23.91 | 24.25 | 23.23 | 1,737,407 |
04 Jan 2024 | 24.60 | 25.16 | 24.60 | 25.10 | 24.04 | 896,357 |
03 Jan 2024 | 25.00 | 25.08 | 24.34 | 24.52 | 23.48 | 424,013 |
02 Jan 2024 | 24.72 | 25.21 | 24.74 | 24.97 | 23.91 | 365,380 |
29 Dec 2023 | 24.80 | 24.99 | 24.65 | 24.98 | 23.92 | 345,202 |
28 Dec 2023 | 25.00 | 25.10 | 24.75 | 24.78 | 23.73 | 368,149 |
27 Dec 2023 | 24.92 | 25.16 | 24.79 | 25.01 | 23.95 | 436,004 |
22 Dec 2023 | 24.81 | 25.01 | 24.68 | 24.72 | 23.67 | 615,237 |
21 Dec 2023 | 25.09 | 25.09 | 24.66 | 24.80 | 23.74 | 717,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |