Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.88 | 24.26 | 23.81 | 23.82 | 23.82 | 305,868 |
08 May 2024 | 23.75 | 23.75 | 23.48 | 23.59 | 23.59 | 1,887 |
07 May 2024 | 24.75 | 24.88 | 24.23 | 24.23 | 24.23 | 2,506 |
03 May 2024 | 25.20 | 25.34 | 25.12 | 25.25 | 25.25 | 216 |
02 May 2024 | 24.16 | 24.35 | 24.16 | 24.16 | 24.16 | 608 |
01 May 2024 | 23.83 | 24.02 | 23.57 | 23.57 | 23.57 | 1,432 |
30 Apr 2024 | 23.84 | 24.14 | 23.76 | 23.88 | 23.88 | 3,284 |
29 Apr 2024 | 24.74 | 24.74 | 24.34 | 24.34 | 24.34 | 482 |
26 Apr 2024 | 24.58 | 24.85 | 24.57 | 24.57 | 24.57 | 56 |
25 Apr 2024 | 23.93 | 24.12 | 23.48 | 24.09 | 24.09 | 3,423 |
24 Apr 2024 | 25.34 | 25.38 | 24.59 | 24.60 | 24.60 | 1,994 |
23 Apr 2024 | 24.70 | 25.78 | 24.63 | 25.22 | 25.22 | 1,833 |
22 Apr 2024 | 23.58 | 24.78 | 23.44 | 24.77 | 24.77 | 3,456 |
19 Apr 2024 | 22.67 | 23.22 | 22.64 | 23.18 | 23.18 | 353 |
18 Apr 2024 | 21.78 | 22.58 | 21.47 | 22.58 | 22.58 | 8,160 |
17 Apr 2024 | 22.34 | 22.34 | 21.60 | 21.66 | 21.66 | 402 |
16 Apr 2024 | 22.06 | 22.32 | 21.86 | 22.04 | 22.04 | 1,261 |
15 Apr 2024 | 23.08 | 23.08 | 22.09 | 22.19 | 22.19 | 18,545 |
12 Apr 2024 | 23.17 | 23.36 | 22.86 | 23.10 | 23.10 | 9,333 |
11 Apr 2024 | 23.48 | 23.50 | 22.67 | 23.32 | 23.32 | 5,599 |
10 Apr 2024 | 24.07 | 24.15 | 23.23 | 23.30 | 23.30 | 10,734 |
09 Apr 2024 | 24.85 | 25.26 | 24.66 | 24.78 | 24.78 | 2,697 |
08 Apr 2024 | 25.28 | 25.56 | 24.81 | 25.37 | 25.37 | 538 |
05 Apr 2024 | 25.50 | 25.66 | 25.50 | 25.50 | 25.50 | 56 |
04 Apr 2024 | 27.08 | 27.27 | 26.08 | 26.08 | 26.08 | 1,421 |
03 Apr 2024 | 27.62 | 27.80 | 26.81 | 27.26 | 27.26 | 1,044 |
02 Apr 2024 | 28.40 | 28.40 | 27.11 | 27.34 | 27.34 | 1,990 |
28 Mar 2024 | 28.31 | 29.40 | 28.24 | 29.03 | 29.03 | 5,335 |
27 Mar 2024 | 26.68 | 28.13 | 26.68 | 28.00 | 28.00 | 1,349 |
26 Mar 2024 | 26.46 | 26.62 | 26.36 | 26.50 | 26.50 | 51 |
25 Mar 2024 | 26.69 | 26.96 | 26.35 | 26.43 | 26.43 | 2,099 |
22 Mar 2024 | 27.18 | 27.49 | 26.56 | 26.56 | 26.56 | 3,247 |
21 Mar 2024 | 26.23 | 27.75 | 26.19 | 27.75 | 27.75 | 2,541 |
20 Mar 2024 | 25.24 | 25.98 | 25.24 | 25.98 | 25.98 | 801 |
19 Mar 2024 | 24.98 | 25.49 | 24.57 | 25.29 | 25.29 | 1,409 |
19 Mar 2024 | 0.5 Dividend | |||||
18 Mar 2024 | 24.99 | 25.04 | 24.47 | 25.01 | 24.51 | 3,912 |
15 Mar 2024 | 25.28 | 25.28 | 24.76 | 24.83 | 24.33 | 318 |
14 Mar 2024 | 25.75 | 25.75 | 24.91 | 24.91 | 24.41 | 5,970 |
13 Mar 2024 | 25.91 | 26.11 | 25.37 | 25.53 | 25.02 | 1,891 |
12 Mar 2024 | 26.09 | 27.94 | 25.87 | 25.87 | 25.35 | 7,206 |
11 Mar 2024 | 27.05 | 27.43 | 26.47 | 27.28 | 26.74 | 1,477 |
08 Mar 2024 | 27.26 | 27.44 | 26.79 | 26.79 | 26.25 | 419 |
07 Mar 2024 | 27.48 | 27.51 | 26.67 | 26.72 | 26.18 | 570 |
06 Mar 2024 | 27.26 | 27.80 | 26.60 | 26.60 | 26.07 | 81,124 |
05 Mar 2024 | 27.16 | 28.53 | 27.10 | 28.37 | 27.80 | 928 |
04 Mar 2024 | 28.73 | 28.92 | 27.99 | 28.02 | 27.46 | 2,602 |
01 Mar 2024 | 27.90 | 28.09 | 27.34 | 27.54 | 26.99 | 117 |
29 Feb 2024 | 28.43 | 28.45 | 27.20 | 27.37 | 26.82 | 2,406 |
28 Feb 2024 | 28.25 | 28.64 | 27.95 | 28.32 | 27.75 | 1,159 |
27 Feb 2024 | 27.48 | 28.72 | 27.48 | 28.29 | 27.72 | 604,128 |
26 Feb 2024 | 27.45 | 28.16 | 27.36 | 27.51 | 26.96 | 3,227 |
23 Feb 2024 | 27.32 | 27.71 | 27.08 | 27.71 | 27.16 | 912 |
22 Feb 2024 | 27.65 | 27.77 | 27.58 | 27.58 | 27.03 | 1,307 |
21 Feb 2024 | 27.80 | 27.80 | 27.21 | 27.43 | 26.88 | 699 |
20 Feb 2024 | 27.07 | 27.76 | 26.94 | 27.76 | 27.21 | 908 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.77 | 28.26 | 27.46 | 27.76 | 27.20 | 735 |
15 Feb 2024 | 27.68 | 28.61 | 27.66 | 28.24 | 27.68 | 87 |
14 Feb 2024 | 26.44 | 26.84 | 26.34 | 26.34 | 25.81 | 3,351 |
13 Feb 2024 | 26.26 | 26.62 | 25.37 | 26.30 | 25.77 | 3,341 |
12 Feb 2024 | 27.37 | 28.31 | 27.22 | 28.31 | 27.74 | 1,713 |
09 Feb 2024 | 26.68 | 27.02 | 26.13 | 27.02 | 26.48 | 2,808 |
08 Feb 2024 | 26.24 | 27.44 | 26.06 | 27.44 | 26.89 | 402 |
07 Feb 2024 | 26.17 | 26.50 | 25.94 | 26.03 | 25.51 | 78 |
06 Feb 2024 | 25.33 | 26.25 | 25.33 | 26.25 | 25.73 | 770 |
05 Feb 2024 | 25.22 | 25.66 | 25.06 | 25.50 | 24.99 | 2,327 |
02 Feb 2024 | 26.38 | 26.38 | 26.01 | 26.17 | 25.65 | 34 |
01 Feb 2024 | 25.70 | 25.70 | 24.88 | 25.39 | 24.88 | 1,794 |
31 Jan 2024 | 26.26 | 26.81 | 25.89 | 26.73 | 26.19 | 1,417 |
30 Jan 2024 | 27.65 | 27.65 | 27.01 | 27.06 | 26.52 | 463 |
29 Jan 2024 | 28.68 | 28.87 | 27.67 | 27.80 | 27.24 | 965 |
26 Jan 2024 | 27.79 | 28.83 | 27.19 | 28.83 | 28.25 | 54,141 |
25 Jan 2024 | 27.55 | 27.93 | 27.43 | 27.75 | 27.20 | 1,297 |
24 Jan 2024 | 26.34 | 27.01 | 26.34 | 26.57 | 26.04 | 1,260 |
23 Jan 2024 | 26.98 | 27.02 | 25.17 | 25.44 | 24.93 | 4,210 |
22 Jan 2024 | 25.11 | 26.00 | 24.81 | 25.62 | 25.11 | 1,673 |
19 Jan 2024 | 24.29 | 24.57 | 24.25 | 24.56 | 24.07 | 93 |
18 Jan 2024 | 24.49 | 25.05 | 23.43 | 23.76 | 23.28 | 2,934 |
17 Jan 2024 | 25.25 | 25.25 | 24.59 | 24.81 | 24.31 | 305 |
16 Jan 2024 | 25.84 | 25.88 | 25.28 | 25.52 | 25.01 | 410 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.08 | 27.08 | 25.71 | 26.29 | 25.76 | 749 |
11 Jan 2024 | 27.48 | 27.69 | 26.46 | 26.73 | 26.19 | 898 |
10 Jan 2024 | 27.46 | 28.00 | 26.92 | 27.73 | 27.17 | 911 |
09 Jan 2024 | 27.23 | 27.70 | 27.07 | 27.70 | 27.15 | 159 |
08 Jan 2024 | 26.60 | 26.89 | 26.60 | 26.89 | 26.35 | 29 |
05 Jan 2024 | 27.12 | 27.12 | 26.84 | 26.84 | 26.30 | 81 |
04 Jan 2024 | 26.08 | 26.61 | 26.08 | 26.61 | 26.08 | 255 |
03 Jan 2024 | 27.28 | 27.36 | 25.61 | 26.35 | 25.82 | 11,049 |
02 Jan 2024 | 28.76 | 28.90 | 28.22 | 28.52 | 27.95 | 576 |
29 Dec 2023 | 29.05 | 29.35 | 28.51 | 28.83 | 28.25 | 278 |
28 Dec 2023 | 29.07 | 29.26 | 28.74 | 29.24 | 28.66 | 1,200 |
27 Dec 2023 | 29.14 | 29.29 | 29.13 | 29.20 | 28.62 | 1,878 |
22 Dec 2023 | 27.66 | 27.83 | 26.84 | 27.51 | 26.96 | 54,594 |
21 Dec 2023 | 27.69 | 27.93 | 27.29 | 27.69 | 27.14 | 1,149 |
20 Dec 2023 | 28.29 | 28.35 | 27.56 | 27.61 | 27.06 | 13,197 |
19 Dec 2023 | 28.47 | 28.76 | 28.24 | 28.76 | 28.18 | 3,030 |
18 Dec 2023 | 28.39 | 28.76 | 28.21 | 28.46 | 27.89 | 1,680 |
15 Dec 2023 | 28.86 | 28.86 | 27.95 | 28.01 | 27.45 | 2,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |