Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.35 | 28.84 | 27.94 | 28.35 | 28.35 | 667,274 |
20 May 2024 | 28.75 | 29.06 | 28.41 | 28.72 | 28.72 | 332,314 |
17 May 2024 | 28.59 | 29.08 | 28.41 | 28.56 | 28.56 | 188,833 |
16 May 2024 | 29.49 | 29.84 | 28.50 | 28.50 | 28.50 | 422,317 |
15 May 2024 | 29.02 | 29.53 | 28.42 | 29.26 | 29.26 | 834,327 |
14 May 2024 | 29.72 | 30.40 | 28.93 | 29.28 | 29.28 | 320,143 |
13 May 2024 | 29.01 | 29.52 | 28.83 | 29.47 | 29.47 | 330,996 |
10 May 2024 | 28.82 | 29.26 | 28.58 | 28.94 | 28.94 | 1,846,410 |
09 May 2024 | 28.42 | 28.82 | 28.21 | 28.76 | 28.76 | 1,463,764 |
08 May 2024 | 28.52 | 28.74 | 28.25 | 28.42 | 28.42 | 149,786 |
07 May 2024 | 28.13 | 28.66 | 27.84 | 28.56 | 28.56 | 179,873 |
03 May 2024 | 28.26 | 28.49 | 27.83 | 28.08 | 28.08 | 814,018 |
02 May 2024 | 28.01 | 28.56 | 28.55 | 28.15 | 28.15 | 3,703,126 |
01 May 2024 | 27.35 | 27.35 | 27.35 | 27.39 | 27.39 | 47,599 |
30 Apr 2024 | 27.61 | 27.77 | 27.28 | 27.39 | 27.39 | 584,255 |
29 Apr 2024 | 27.52 | 27.73 | 27.17 | 27.50 | 27.50 | 104,444 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 27.05 | 27.58 | 26.73 | 27.53 | 27.42 | 1,205,507 |
25 Apr 2024 | 27.10 | 27.50 | 26.81 | 26.89 | 26.78 | 1,159,634 |
24 Apr 2024 | 27.29 | 27.35 | 26.86 | 26.90 | 26.79 | 409,463 |
23 Apr 2024 | 27.52 | 27.73 | 27.03 | 27.26 | 27.15 | 854,259 |
22 Apr 2024 | 26.74 | 27.58 | 25.71 | 27.35 | 27.24 | 1,295,808 |
19 Apr 2024 | 26.16 | 26.40 | 25.61 | 26.33 | 26.23 | 440,928 |
18 Apr 2024 | 26.36 | 26.55 | 25.96 | 26.26 | 26.16 | 5,156,719 |
17 Apr 2024 | 26.00 | 26.50 | 25.88 | 26.29 | 26.18 | 1,675,519 |
16 Apr 2024 | 26.06 | 26.59 | 25.92 | 26.09 | 25.99 | 1,472,589 |
15 Apr 2024 | 26.76 | 27.41 | 26.05 | 26.40 | 26.29 | 2,853,209 |
12 Apr 2024 | 27.30 | 27.81 | 26.85 | 26.92 | 26.81 | 1,436,839 |
11 Apr 2024 | 27.40 | 27.82 | 27.00 | 27.02 | 26.92 | 695,157 |
10 Apr 2024 | 27.58 | 28.25 | 27.22 | 27.59 | 27.48 | 3,129,828 |
09 Apr 2024 | 27.28 | 28.29 | 27.08 | 27.49 | 27.38 | 1,030,334 |
08 Apr 2024 | 27.46 | 27.64 | 26.90 | 27.33 | 27.23 | 849,851 |
05 Apr 2024 | 28.23 | 28.43 | 27.34 | 27.42 | 27.32 | 706,357 |
04 Apr 2024 | 28.81 | 29.00 | 28.45 | 28.57 | 28.45 | 615,371 |
03 Apr 2024 | 28.10 | 28.83 | 28.00 | 28.69 | 28.57 | 1,582,513 |
02 Apr 2024 | 28.62 | 28.64 | 27.78 | 27.94 | 27.83 | 1,486,884 |
28 Mar 2024 | 28.57 | 28.69 | 28.17 | 28.41 | 28.29 | 828,917 |
27 Mar 2024 | 27.48 | 28.49 | 27.15 | 28.46 | 28.35 | 1,232,354 |
26 Mar 2024 | 26.78 | 27.32 | 26.51 | 27.26 | 27.15 | 331,557 |
25 Mar 2024 | 26.69 | 27.10 | 26.51 | 26.91 | 26.80 | 4,997,445 |
22 Mar 2024 | 26.44 | 26.93 | 26.31 | 26.68 | 26.57 | 1,480,833 |
21 Mar 2024 | 26.36 | 26.69 | 26.06 | 26.44 | 26.33 | 596,230 |
20 Mar 2024 | 25.93 | 26.22 | 25.70 | 26.09 | 25.99 | 1,315,985 |
19 Mar 2024 | 26.17 | 26.38 | 25.68 | 25.84 | 25.74 | 1,406,971 |
18 Mar 2024 | 26.11 | 26.40 | 25.85 | 26.12 | 26.02 | 3,605,768 |
15 Mar 2024 | 25.88 | 26.33 | 25.65 | 26.24 | 26.13 | 803,989 |
14 Mar 2024 | 26.28 | 26.52 | 25.90 | 26.04 | 25.93 | 1,495,928 |
13 Mar 2024 | 26.38 | 26.58 | 26.08 | 26.43 | 26.32 | 1,747,122 |
12 Mar 2024 | 26.86 | 27.03 | 26.15 | 26.45 | 26.34 | 1,513,891 |
11 Mar 2024 | 26.15 | 26.96 | 25.76 | 26.67 | 26.56 | 5,122,286 |
08 Mar 2024 | 26.36 | 26.88 | 25.86 | 26.25 | 26.15 | 2,386,621 |
07 Mar 2024 | 26.00 | 26.81 | 24.95 | 26.27 | 26.17 | 2,128,302 |
06 Mar 2024 | 25.92 | 26.92 | 25.60 | 26.64 | 26.53 | 2,160,589 |
05 Mar 2024 | 28.32 | 28.35 | 25.88 | 26.07 | 25.97 | 2,283,641 |
04 Mar 2024 | 28.53 | 28.63 | 27.99 | 28.09 | 27.98 | 1,154,679 |
01 Mar 2024 | 28.19 | 28.90 | 27.34 | 28.31 | 28.19 | 1,237,050 |
29 Feb 2024 | 28.31 | 28.74 | 27.99 | 28.31 | 28.19 | 856,736 |
28 Feb 2024 | 29.33 | 29.53 | 28.27 | 28.62 | 28.50 | 526,473 |
27 Feb 2024 | 28.55 | 29.34 | 28.38 | 29.09 | 28.98 | 6,636,403 |
26 Feb 2024 | 28.76 | 28.99 | 28.50 | 28.63 | 28.52 | 652,500 |
23 Feb 2024 | 28.92 | 29.06 | 28.33 | 28.75 | 28.63 | 2,264,367 |
22 Feb 2024 | 29.18 | 29.38 | 28.75 | 28.86 | 28.74 | 701,074 |
21 Feb 2024 | 28.72 | 29.09 | 28.38 | 28.91 | 28.80 | 1,056,037 |
20 Feb 2024 | 28.45 | 29.27 | 28.10 | 28.78 | 28.67 | 3,475,972 |
19 Feb 2024 | 28.56 | 28.91 | 28.35 | 28.78 | 28.67 | 1,354,583 |
16 Feb 2024 | 28.36 | 29.06 | 27.89 | 28.61 | 28.50 | 991,493 |
15 Feb 2024 | 27.83 | 28.20 | 27.74 | 27.97 | 27.86 | 831,434 |
14 Feb 2024 | 27.81 | 28.06 | 27.42 | 27.95 | 27.84 | 1,402,123 |
13 Feb 2024 | 28.52 | 28.67 | 27.77 | 27.88 | 27.77 | 446,602 |
12 Feb 2024 | 27.83 | 28.49 | 27.63 | 28.20 | 28.09 | 2,193,936 |
09 Feb 2024 | 27.82 | 28.05 | 27.40 | 27.68 | 27.57 | 1,311,931 |
08 Feb 2024 | 28.57 | 28.88 | 27.71 | 27.74 | 27.62 | 1,196,386 |
07 Feb 2024 | 29.26 | 29.49 | 28.64 | 28.67 | 28.55 | 913,201 |
06 Feb 2024 | 28.18 | 29.34 | 27.67 | 29.22 | 29.10 | 1,601,234 |
05 Feb 2024 | 28.75 | 29.30 | 28.29 | 28.66 | 28.54 | 3,150,549 |
02 Feb 2024 | 28.32 | 29.03 | 28.10 | 28.78 | 28.67 | 2,070,863 |
01 Feb 2024 | 28.80 | 29.08 | 28.24 | 28.34 | 28.23 | 957,948 |
31 Jan 2024 | 30.06 | 30.31 | 28.86 | 29.03 | 28.91 | 1,881,762 |
30 Jan 2024 | 30.92 | 31.23 | 30.07 | 30.33 | 30.21 | 710,037 |
29 Jan 2024 | 31.11 | 32.51 | 30.32 | 30.83 | 30.71 | 1,437,394 |
26 Jan 2024 | 32.13 | 32.83 | 31.73 | 32.34 | 32.21 | 1,290,505 |
25 Jan 2024 | 32.57 | 32.83 | 32.37 | 32.54 | 32.41 | 680,175 |
24 Jan 2024 | 32.52 | 32.83 | 32.28 | 32.63 | 32.50 | 409,079 |
23 Jan 2024 | 33.03 | 33.07 | 32.44 | 32.58 | 32.45 | 403,084 |
22 Jan 2024 | 32.55 | 33.12 | 32.19 | 32.98 | 32.85 | 848,263 |
19 Jan 2024 | 32.59 | 32.85 | 32.23 | 32.32 | 32.19 | 2,127,811 |
18 Jan 2024 | 33.12 | 33.40 | 32.00 | 32.49 | 32.37 | 842,286 |
17 Jan 2024 | 33.01 | 33.74 | 32.75 | 33.17 | 33.03 | 887,243 |
16 Jan 2024 | 33.46 | 33.96 | 33.04 | 33.56 | 33.43 | 431,010 |
15 Jan 2024 | 33.96 | 34.63 | 33.49 | 33.49 | 33.36 | 1,296,374 |
12 Jan 2024 | 33.91 | 34.50 | 33.58 | 34.27 | 34.13 | 657,914 |
11 Jan 2024 | 35.02 | 35.28 | 33.78 | 33.97 | 33.84 | 638,797 |
10 Jan 2024 | 35.16 | 35.81 | 34.53 | 34.99 | 34.85 | 670,597 |
09 Jan 2024 | 35.22 | 35.74 | 34.99 | 35.63 | 35.49 | 1,286,984 |
08 Jan 2024 | 35.89 | 36.08 | 34.90 | 35.26 | 35.12 | 3,347,283 |
05 Jan 2024 | 35.15 | 35.29 | 34.69 | 35.22 | 35.08 | 657,290 |
04 Jan 2024 | 34.54 | 35.43 | 34.37 | 35.20 | 35.06 | 1,825,390 |
03 Jan 2024 | 34.49 | 34.78 | 34.10 | 34.26 | 34.12 | 680,097 |
02 Jan 2024 | 33.83 | 34.44 | 33.42 | 34.35 | 34.21 | 1,369,579 |
29 Dec 2023 | 33.52 | 33.83 | 33.28 | 33.68 | 33.54 | 212,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |