Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 27.400 | 27.550 | 26.900 | 27.050 | 27.050 | 1,217,300 |
23 May 2024 | 27.000 | 27.450 | 26.900 | 27.350 | 27.350 | 1,320,636 |
22 May 2024 | 27.650 | 27.650 | 27.150 | 27.250 | 27.250 | 1,714,407 |
21 May 2024 | 27.850 | 28.000 | 26.950 | 27.500 | 27.500 | 1,761,515 |
21 May 2024 | 0.7 Dividend | |||||
20 May 2024 | 28.950 | 29.100 | 28.150 | 28.900 | 28.200 | 1,499,279 |
17 May 2024 | 28.550 | 29.300 | 28.550 | 28.950 | 28.249 | 1,834,373 |
16 May 2024 | 28.750 | 28.950 | 28.450 | 28.950 | 28.249 | 1,378,036 |
14 May 2024 | 28.900 | 29.100 | 28.550 | 28.700 | 28.005 | 1,064,491 |
13 May 2024 | 28.300 | 29.300 | 28.100 | 28.900 | 28.200 | 1,583,712 |
10 May 2024 | 27.850 | 28.700 | 27.850 | 28.550 | 27.858 | 1,621,255 |
09 May 2024 | 27.700 | 28.000 | 27.450 | 27.850 | 27.175 | 1,582,241 |
08 May 2024 | 27.300 | 27.800 | 27.200 | 27.400 | 26.736 | 2,510,907 |
07 May 2024 | 27.000 | 27.100 | 26.450 | 27.050 | 26.395 | 1,430,300 |
06 May 2024 | 27.000 | 27.100 | 26.550 | 26.800 | 26.151 | 1,890,829 |
03 May 2024 | 27.000 | 27.250 | 26.900 | 27.050 | 26.395 | 805,082 |
02 May 2024 | 26.400 | 26.800 | 26.150 | 26.650 | 26.004 | 1,546,415 |
30 Apr 2024 | 26.400 | 27.050 | 26.150 | 26.400 | 25.761 | 2,109,540 |
29 Apr 2024 | 26.150 | 26.850 | 26.000 | 26.450 | 25.809 | 1,671,000 |
26 Apr 2024 | 25.550 | 26.400 | 25.550 | 26.200 | 25.565 | 1,809,826 |
25 Apr 2024 | 25.600 | 25.700 | 25.400 | 25.600 | 24.980 | 1,430,412 |
24 Apr 2024 | 25.300 | 25.600 | 25.250 | 25.350 | 24.736 | 1,381,969 |
23 Apr 2024 | 25.000 | 25.650 | 25.000 | 25.300 | 24.687 | 1,547,664 |
22 Apr 2024 | 24.450 | 25.350 | 24.450 | 24.950 | 24.346 | 1,237,714 |
19 Apr 2024 | 25.100 | 25.100 | 24.300 | 24.500 | 23.907 | 2,101,909 |
18 Apr 2024 | 24.700 | 25.550 | 24.600 | 25.150 | 24.541 | 2,034,056 |
17 Apr 2024 | 24.350 | 24.950 | 24.350 | 24.700 | 24.102 | 1,371,500 |
16 Apr 2024 | 24.000 | 24.850 | 24.000 | 24.350 | 23.760 | 2,370,541 |
15 Apr 2024 | 24.150 | 24.750 | 23.850 | 24.600 | 24.004 | 2,885,000 |
12 Apr 2024 | 24.500 | 24.900 | 24.050 | 24.200 | 23.614 | 2,471,583 |
11 Apr 2024 | 24.100 | 25.050 | 24.100 | 24.800 | 24.199 | 969,255 |
10 Apr 2024 | 24.350 | 24.750 | 24.250 | 24.700 | 24.102 | 791,610 |
09 Apr 2024 | 24.400 | 24.700 | 24.200 | 24.400 | 23.809 | 1,132,746 |
08 Apr 2024 | 24.050 | 24.400 | 23.800 | 24.150 | 23.565 | 978,089 |
05 Apr 2024 | 24.400 | 24.800 | 23.950 | 24.050 | 23.467 | 1,243,834 |
03 Apr 2024 | 24.550 | 25.050 | 24.450 | 24.600 | 24.004 | 1,295,142 |
02 Apr 2024 | 24.600 | 25.350 | 24.600 | 24.750 | 24.151 | 1,531,365 |
28 Mar 2024 | 24.550 | 25.000 | 24.400 | 24.650 | 24.053 | 1,199,018 |
27 Mar 2024 | 24.800 | 24.950 | 24.250 | 24.550 | 23.955 | 1,491,510 |
26 Mar 2024 | 24.550 | 25.250 | 24.550 | 25.000 | 24.394 | 1,375,588 |
25 Mar 2024 | 24.700 | 25.050 | 24.350 | 24.650 | 24.053 | 2,142,945 |
22 Mar 2024 | 25.700 | 25.750 | 24.300 | 24.850 | 24.248 | 3,270,901 |
21 Mar 2024 | 26.300 | 27.250 | 25.800 | 26.000 | 25.370 | 3,674,210 |
20 Mar 2024 | 25.200 | 25.950 | 25.200 | 25.750 | 25.126 | 1,056,456 |
19 Mar 2024 | 25.500 | 26.200 | 25.150 | 25.650 | 25.029 | 2,137,196 |
18 Mar 2024 | 25.050 | 25.950 | 24.750 | 25.650 | 25.029 | 2,277,925 |
15 Mar 2024 | 25.050 | 25.550 | 24.700 | 24.900 | 24.297 | 3,625,601 |
14 Mar 2024 | 24.800 | 25.350 | 24.800 | 25.100 | 24.492 | 1,168,724 |
13 Mar 2024 | 25.500 | 25.500 | 24.500 | 25.050 | 24.443 | 2,675,005 |
12 Mar 2024 | 23.700 | 25.650 | 23.700 | 25.500 | 24.882 | 3,226,609 |
11 Mar 2024 | 23.200 | 24.000 | 23.150 | 23.850 | 23.272 | 802,589 |
08 Mar 2024 | 23.000 | 23.600 | 23.000 | 23.400 | 22.833 | 835,794 |
07 Mar 2024 | 23.250 | 23.350 | 22.900 | 23.100 | 22.540 | 1,333,150 |
06 Mar 2024 | 22.950 | 23.300 | 22.650 | 23.150 | 22.589 | 1,569,152 |
05 Mar 2024 | 23.400 | 23.400 | 22.550 | 22.650 | 22.101 | 2,536,875 |
04 Mar 2024 | 24.000 | 24.050 | 23.100 | 23.350 | 22.784 | 1,854,271 |
01 Mar 2024 | 24.150 | 24.300 | 23.850 | 23.850 | 23.272 | 1,908,511 |
29 Feb 2024 | 24.350 | 24.750 | 24.150 | 24.200 | 23.614 | 2,241,387 |
28 Feb 2024 | 24.800 | 24.900 | 24.450 | 24.500 | 23.907 | 1,663,118 |
27 Feb 2024 | 25.200 | 25.200 | 24.400 | 24.800 | 24.199 | 1,833,535 |
26 Feb 2024 | 25.050 | 25.550 | 25.050 | 25.200 | 24.590 | 1,706,160 |
23 Feb 2024 | 25.200 | 25.350 | 25.050 | 25.050 | 24.443 | 1,893,452 |
22 Feb 2024 | 25.600 | 25.600 | 24.850 | 25.200 | 24.590 | 1,825,159 |
21 Feb 2024 | 24.750 | 25.600 | 24.550 | 25.400 | 24.785 | 2,758,390 |
20 Feb 2024 | 24.900 | 24.950 | 24.550 | 24.800 | 24.199 | 1,214,427 |
19 Feb 2024 | 25.200 | 25.200 | 24.750 | 24.750 | 24.151 | 432,117 |
16 Feb 2024 | 24.100 | 25.300 | 24.100 | 25.250 | 24.638 | 702,725 |
15 Feb 2024 | 24.000 | 24.550 | 24.000 | 24.350 | 23.760 | 844,191 |
14 Feb 2024 | 24.400 | 24.450 | 23.800 | 24.200 | 23.614 | 607,303 |
09 Feb 2024 | 24.450 | 24.450 | 24.450 | 24.450 | 23.858 | - |
08 Feb 2024 | 25.300 | 25.300 | 24.800 | 24.850 | 24.248 | 916,519 |
07 Feb 2024 | 24.950 | 25.650 | 24.950 | 25.100 | 24.492 | 780,849 |
06 Feb 2024 | 24.700 | 25.300 | 24.450 | 25.200 | 24.590 | 1,157,980 |
05 Feb 2024 | 24.100 | 24.850 | 23.900 | 24.300 | 23.711 | 1,215,515 |
02 Feb 2024 | 24.900 | 25.000 | 24.300 | 24.400 | 23.809 | 1,094,937 |
01 Feb 2024 | 24.450 | 24.800 | 24.200 | 24.500 | 23.907 | 701,852 |
31 Jan 2024 | 24.550 | 24.850 | 24.000 | 24.200 | 23.614 | 1,538,155 |
30 Jan 2024 | 25.000 | 25.050 | 24.400 | 24.500 | 23.907 | 1,679,586 |
29 Jan 2024 | 25.100 | 25.250 | 24.900 | 25.000 | 24.394 | 988,500 |
26 Jan 2024 | 25.200 | 25.200 | 24.600 | 24.700 | 24.102 | 1,459,205 |
25 Jan 2024 | 24.600 | 25.500 | 24.600 | 25.150 | 24.541 | 1,478,415 |
24 Jan 2024 | 25.150 | 25.850 | 25.050 | 25.750 | 25.126 | 1,331,279 |
23 Jan 2024 | 25.200 | 25.600 | 24.500 | 25.150 | 24.541 | 1,557,451 |
22 Jan 2024 | 25.200 | 26.000 | 24.700 | 25.200 | 24.590 | 1,422,811 |
19 Jan 2024 | 26.050 | 26.700 | 26.000 | 26.250 | 25.614 | 1,001,721 |
18 Jan 2024 | 26.200 | 26.550 | 25.950 | 26.400 | 25.761 | 1,734,604 |
17 Jan 2024 | 27.200 | 27.250 | 26.100 | 26.150 | 25.517 | 1,763,499 |
16 Jan 2024 | 28.000 | 28.850 | 27.250 | 27.350 | 26.688 | 1,172,801 |
15 Jan 2024 | 28.150 | 28.150 | 28.150 | 28.150 | 27.468 | - |
12 Jan 2024 | 28.050 | 28.450 | 28.000 | 28.100 | 27.419 | 575,443 |
11 Jan 2024 | 27.500 | 28.400 | 27.500 | 28.050 | 27.371 | 937,695 |
10 Jan 2024 | 27.700 | 28.100 | 27.350 | 27.550 | 26.883 | 1,097,706 |
09 Jan 2024 | 28.150 | 28.700 | 27.900 | 28.150 | 27.468 | 908,084 |
08 Jan 2024 | 28.850 | 29.300 | 28.150 | 28.250 | 27.566 | 1,056,850 |
05 Jan 2024 | 28.550 | 29.350 | 28.400 | 29.050 | 28.346 | 2,756,019 |
04 Jan 2024 | 27.950 | 29.100 | 27.950 | 28.700 | 28.005 | 1,481,529 |
03 Jan 2024 | 28.300 | 28.850 | 27.600 | 28.800 | 28.102 | 1,570,347 |
02 Jan 2024 | 29.350 | 29.350 | 28.200 | 28.450 | 27.761 | 1,020,669 |
29 Dec 2023 | 29.100 | 29.300 | 28.750 | 29.050 | 28.346 | 958,856 |
28 Dec 2023 | 28.400 | 29.300 | 28.400 | 29.200 | 28.493 | 1,101,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |