Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.95 | 29.00 | 28.65 | 28.83 | 28.83 | 92,321 |
20 May 2024 | 29.05 | 29.15 | 28.90 | 29.05 | 29.05 | 25 |
17 May 2024 | 29.00 | 29.25 | 28.95 | 29.15 | 29.15 | 500,036 |
16 May 2024 | 29.15 | 29.35 | 29.05 | 29.20 | 29.20 | 851 |
15 May 2024 | 29.20 | 29.40 | 28.90 | 29.35 | 29.35 | 678 |
14 May 2024 | 29.10 | 29.45 | 29.00 | 29.20 | 29.20 | 304,000 |
13 May 2024 | 28.92 | 29.30 | 28.95 | 29.00 | 29.00 | 377 |
10 May 2024 | 29.10 | 29.45 | 28.95 | 29.35 | 29.35 | 804 |
09 May 2024 | 28.77 | 29.00 | 28.75 | 28.77 | 28.77 | 58 |
08 May 2024 | 28.73 | 28.95 | 28.65 | 28.88 | 28.88 | 31,908 |
07 May 2024 | 28.52 | 28.85 | 28.50 | 28.52 | 28.52 | 70 |
03 May 2024 | 28.83 | 28.95 | 28.40 | 28.83 | 28.83 | 3,890 |
02 May 2024 | 28.83 | 28.85 | 28.85 | 28.92 | 28.92 | 255,654 |
01 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
30 Apr 2024 | 28.63 | 28.95 | 28.55 | 28.67 | 28.67 | 3,518 |
29 Apr 2024 | 28.30 | 28.70 | 28.10 | 28.25 | 28.25 | 453 |
26 Apr 2024 | 28.00 | 28.40 | 28.00 | 28.05 | 28.05 | 7,345 |
25 Apr 2024 | 27.73 | 28.00 | 27.55 | 27.67 | 27.67 | 6,178 |
24 Apr 2024 | 27.77 | 27.95 | 27.35 | 27.73 | 27.73 | 3,224 |
23 Apr 2024 | 27.00 | 27.85 | 27.20 | 27.83 | 27.83 | 1,400 |
22 Apr 2024 | 27.05 | 27.55 | 26.90 | 27.58 | 27.58 | 16,747 |
19 Apr 2024 | 26.30 | 27.15 | 26.15 | 26.83 | 26.83 | 2,092 |
18 Apr 2024 | 26.00 | 26.50 | 25.90 | 26.52 | 26.52 | 6,536 |
17 Apr 2024 | 25.77 | 26.05 | 25.55 | 25.83 | 25.83 | 1,492 |
16 Apr 2024 | 25.15 | 25.95 | 25.25 | 25.88 | 25.88 | 6,204 |
15 Apr 2024 | 25.35 | 25.55 | 25.30 | 25.30 | 25.30 | 60 |
12 Apr 2024 | 25.25 | 25.45 | 25.20 | 25.40 | 25.40 | 3,480 |
11 Apr 2024 | 24.88 | 25.45 | 24.65 | 25.25 | 25.25 | 3,289 |
10 Apr 2024 | 24.83 | 25.10 | 24.70 | 24.83 | 24.83 | 6,418 |
09 Apr 2024 | 24.52 | 24.80 | 24.50 | 24.67 | 24.67 | 85 |
08 Apr 2024 | 24.52 | 24.65 | 24.45 | 24.52 | 24.52 | 5,063 |
05 Apr 2024 | 24.52 | 24.65 | 24.40 | 24.58 | 24.58 | 998 |
04 Apr 2024 | 24.30 | 24.55 | 24.20 | 24.25 | 24.25 | 2,020 |
03 Apr 2024 | 24.25 | 24.50 | 24.05 | 24.30 | 24.30 | 19,304 |
02 Apr 2024 | 24.40 | 24.60 | 24.25 | 24.45 | 24.45 | 516 |
28 Mar 2024 | 24.45 | 24.65 | 24.40 | 24.40 | 24.40 | 3,867 |
27 Mar 2024 | 24.15 | 24.55 | 24.15 | 24.20 | 24.20 | 78 |
26 Mar 2024 | 24.67 | 24.80 | 24.25 | 24.67 | 24.67 | 354 |
25 Mar 2024 | 24.40 | 24.80 | 24.40 | 24.45 | 24.45 | 14,910 |
22 Mar 2024 | 24.35 | 24.55 | 24.30 | 24.40 | 24.40 | 293 |
21 Mar 2024 | 24.58 | 24.75 | 24.20 | 24.15 | 24.15 | 2,386 |
20 Mar 2024 | 24.25 | 24.40 | 24.20 | 24.35 | 24.35 | 2,188 |
19 Mar 2024 | 24.40 | 24.55 | 24.20 | 24.35 | 24.35 | 651 |
18 Mar 2024 | 24.25 | 24.45 | 24.10 | 24.25 | 24.25 | 728 |
15 Mar 2024 | 24.25 | 24.40 | 24.15 | 24.25 | 24.25 | 4,401 |
14 Mar 2024 | 24.45 | 24.60 | 24.10 | 24.52 | 24.52 | 129,995 |
13 Mar 2024 | 24.30 | 24.55 | 24.25 | 24.35 | 24.35 | 3,153 |
12 Mar 2024 | 24.58 | 24.75 | 24.25 | 24.52 | 24.52 | 2,478 |
11 Mar 2024 | 24.63 | 24.80 | 24.50 | 24.63 | 24.63 | 10,423 |
08 Mar 2024 | 25.00 | 25.00 | 24.55 | 24.77 | 24.77 | 6,120 |
07 Mar 2024 | 24.67 | 25.00 | 24.55 | 24.73 | 24.73 | 884 |
06 Mar 2024 | 24.58 | 25.00 | 24.45 | 24.92 | 24.92 | 8,279 |
05 Mar 2024 | 23.88 | 24.90 | 23.90 | 24.45 | 24.45 | 18,215 |
04 Mar 2024 | 23.92 | 24.05 | 23.70 | 23.77 | 23.77 | 126,647 |
01 Mar 2024 | 24.10 | 24.15 | 23.80 | 24.00 | 24.00 | 11,887 |
29 Feb 2024 | 23.73 | 24.05 | 23.65 | 23.77 | 23.77 | 53,550 |
28 Feb 2024 | 23.20 | 23.65 | 23.20 | 23.35 | 23.35 | 3,041 |
27 Feb 2024 | 23.25 | 23.40 | 23.00 | 23.30 | 23.30 | 1,245 |
26 Feb 2024 | 23.10 | 23.25 | 22.95 | 23.10 | 23.10 | 3,475 |
23 Feb 2024 | 23.20 | 23.35 | 22.90 | 22.92 | 22.92 | 6,263 |
22 Feb 2024 | 23.52 | 23.50 | 23.00 | 23.45 | 23.45 | 3,400 |
21 Feb 2024 | 23.30 | 23.55 | 23.10 | 23.25 | 23.25 | 14,237 |
20 Feb 2024 | 23.00 | 23.35 | 23.00 | 23.10 | 23.10 | 12,342 |
19 Feb 2024 | 23.30 | 23.60 | 23.05 | 23.00 | 23.00 | 10,210 |
16 Feb 2024 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | 16,185 |
15 Feb 2024 | 23.52 | 23.70 | 23.30 | 23.52 | 23.52 | 5,710 |
14 Feb 2024 | 22.92 | 23.65 | 22.80 | 23.30 | 23.30 | 12,394 |
13 Feb 2024 | 23.35 | 23.45 | 22.85 | 23.00 | 23.00 | 7,205 |
12 Feb 2024 | 23.35 | 23.75 | 23.20 | 23.52 | 23.52 | 834,000 |
09 Feb 2024 | 23.52 | 23.65 | 23.15 | 23.52 | 23.52 | 19,668 |
08 Feb 2024 | 23.40 | 23.65 | 23.25 | 23.52 | 23.52 | 9,116 |
07 Feb 2024 | 23.92 | 24.00 | 23.30 | 23.52 | 23.52 | 13,292 |
06 Feb 2024 | 24.25 | 24.00 | 23.60 | 23.88 | 23.88 | 1,044,146 |
06 Feb 2024 | 0.62 Dividend | |||||
05 Feb 2024 | 25.58 | 25.55 | 25.20 | 25.45 | 24.83 | 1,735 |
02 Feb 2024 | 25.58 | 25.70 | 25.30 | 25.52 | 24.90 | 5,787 |
01 Feb 2024 | 25.67 | 25.67 | 25.50 | 25.58 | 24.95 | 12,362 |
31 Jan 2024 | 25.35 | 25.80 | 25.40 | 25.83 | 25.20 | 6,401 |
30 Jan 2024 | 25.30 | 25.35 | 25.18 | 25.30 | 24.68 | 16,861 |
29 Jan 2024 | 25.30 | 25.40 | 25.14 | 25.30 | 24.68 | 4,996 |
26 Jan 2024 | 25.25 | 25.50 | 25.10 | 25.25 | 24.63 | 445,885 |
25 Jan 2024 | 25.25 | 25.50 | 25.15 | 25.25 | 24.63 | 8,984 |
24 Jan 2024 | 25.15 | 25.35 | 25.05 | 25.15 | 24.54 | 22,204 |
23 Jan 2024 | 25.58 | 25.40 | 25.10 | 25.58 | 24.95 | 39,062 |
22 Jan 2024 | 25.73 | 25.72 | 25.30 | 25.20 | 24.59 | 1,629 |
19 Jan 2024 | 26.00 | 25.90 | 25.35 | 25.45 | 24.83 | 12,590 |
18 Jan 2024 | 26.15 | 26.30 | 25.45 | 26.10 | 25.46 | 6,680 |
17 Jan 2024 | 27.05 | 27.00 | 26.05 | 26.00 | 25.37 | 8,941 |
16 Jan 2024 | 27.67 | 27.75 | 26.80 | 27.10 | 26.44 | 20,420 |
15 Jan 2024 | 27.85 | 28.45 | 27.50 | 28.00 | 27.32 | 7,329 |
12 Jan 2024 | 28.77 | 28.90 | 28.15 | 28.25 | 27.56 | 104,094 |
11 Jan 2024 | 29.15 | 29.30 | 28.75 | 29.15 | 28.44 | 851 |
10 Jan 2024 | 29.30 | 29.30 | 29.10 | 29.30 | 28.59 | 12,374 |
09 Jan 2024 | 28.77 | 29.20 | 28.85 | 28.77 | 28.07 | 1,513 |
08 Jan 2024 | 28.52 | 28.65 | 28.35 | 28.52 | 27.83 | 4,463 |
05 Jan 2024 | 28.45 | 28.60 | 28.35 | 28.45 | 27.76 | 1,995 |
04 Jan 2024 | 28.52 | 28.55 | 28.35 | 28.52 | 27.83 | 2,496 |
03 Jan 2024 | 28.35 | 28.55 | 28.30 | 28.35 | 27.66 | 3,114 |
02 Jan 2024 | 28.45 | 28.65 | 28.30 | 28.45 | 27.76 | 3,109 |
29 Dec 2023 | 28.25 | 28.50 | 28.25 | 28.25 | 27.56 | 4,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |