Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 23.00 | 23.46 | 23.00 | 23.44 | 23.44 | 20,874 |
31 May 2024 | 22.75 | 23.14 | 22.75 | 23.14 | 23.14 | 15,187 |
30 May 2024 | 22.29 | 22.65 | 22.29 | 22.74 | 22.74 | 8,641 |
29 May 2024 | 22.25 | 22.53 | 22.21 | 22.18 | 22.18 | 20,559 |
28 May 2024 | 22.79 | 22.79 | 22.36 | 22.36 | 22.36 | 17,588 |
27 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,080 |
24 May 2024 | 22.67 | 22.84 | 22.53 | 22.77 | 22.77 | 18,086 |
23 May 2024 | 23.16 | 23.22 | 22.43 | 22.60 | 22.60 | 44,409 |
22 May 2024 | 22.34 | 23.35 | 22.34 | 23.25 | 23.25 | 66,416 |
21 May 2024 | 22.37 | 22.50 | 22.36 | 22.46 | 22.46 | 27,531 |
17 May 2024 | 21.73 | 22.48 | 21.71 | 22.48 | 22.48 | 66,579 |
16 May 2024 | 21.73 | 21.80 | 21.50 | 21.73 | 21.73 | 21,763 |
16 May 2024 | 0.163922 Dividend | |||||
15 May 2024 | 21.90 | 21.91 | 21.75 | 21.85 | 21.69 | 22,804 |
14 May 2024 | 22.04 | 22.10 | 21.77 | 21.80 | 21.64 | 17,129 |
13 May 2024 | 22.04 | 22.16 | 21.87 | 21.97 | 21.81 | 39,678 |
10 May 2024 | 21.77 | 21.97 | 21.68 | 21.94 | 21.78 | 30,752 |
09 May 2024 | 21.18 | 21.81 | 21.11 | 21.79 | 21.63 | 58,440 |
08 May 2024 | 20.87 | 21.45 | 20.87 | 21.18 | 21.02 | 50,932 |
07 May 2024 | 21.04 | 21.04 | 20.72 | 20.90 | 20.74 | 58,503 |
06 May 2024 | 21.17 | 21.40 | 20.98 | 21.04 | 20.88 | 51,793 |
03 May 2024 | 21.80 | 21.80 | 21.44 | 21.12 | 20.96 | 15,103 |
02 May 2024 | 21.66 | 21.66 | 21.20 | 21.64 | 21.48 | 58,989 |
01 May 2024 | 21.92 | 22.12 | 21.02 | 21.58 | 21.42 | 1,500 |
30 Apr 2024 | 25.31 | 25.65 | 25.25 | 25.57 | 25.38 | 9,359 |
29 Apr 2024 | 25.47 | 25.54 | 25.41 | 25.51 | 25.32 | 22,790 |
26 Apr 2024 | 25.27 | 25.75 | 25.27 | 25.49 | 25.30 | 7,043 |
25 Apr 2024 | 25.85 | 25.85 | 25.33 | 25.35 | 25.16 | 6,164 |
24 Apr 2024 | 25.25 | 25.64 | 25.15 | 25.64 | 25.45 | 20,627 |
23 Apr 2024 | 25.65 | 25.65 | 25.25 | 25.36 | 25.17 | 7,828 |
22 Apr 2024 | 25.45 | 25.56 | 25.35 | 25.45 | 25.26 | 17,161 |
19 Apr 2024 | 25.02 | 25.40 | 25.02 | 25.27 | 25.08 | 14,534 |
18 Apr 2024 | 24.87 | 25.22 | 24.87 | 25.17 | 24.98 | 11,433 |
17 Apr 2024 | 24.95 | 24.95 | 24.66 | 24.93 | 24.74 | 12,849 |
16 Apr 2024 | 24.50 | 24.82 | 24.41 | 24.67 | 24.48 | 22,411 |
15 Apr 2024 | 24.69 | 24.92 | 24.54 | 24.62 | 24.44 | 26,443 |
12 Apr 2024 | 24.70 | 24.70 | 24.37 | 24.54 | 24.36 | 32,349 |
11 Apr 2024 | 24.85 | 24.93 | 24.64 | 24.84 | 24.65 | 80,238 |
10 Apr 2024 | 24.88 | 25.05 | 24.75 | 24.84 | 24.65 | 19,340 |
09 Apr 2024 | 25.30 | 25.30 | 24.92 | 25.18 | 24.99 | 32,769 |
08 Apr 2024 | 25.10 | 25.20 | 24.99 | 25.20 | 25.01 | 10,451 |
05 Apr 2024 | 25.25 | 25.37 | 25.11 | 25.12 | 24.93 | 22,022 |
04 Apr 2024 | 25.70 | 25.78 | 25.32 | 25.30 | 25.11 | 17,057 |
03 Apr 2024 | 25.84 | 25.95 | 25.63 | 25.64 | 25.45 | 18,927 |
02 Apr 2024 | 26.34 | 26.34 | 25.78 | 25.82 | 25.63 | 46,049 |
01 Apr 2024 | 26.45 | 26.47 | 26.31 | 26.46 | 26.26 | 9,847 |
28 Mar 2024 | 26.59 | 26.62 | 26.40 | 26.41 | 26.21 | 10,704 |
27 Mar 2024 | 26.27 | 26.52 | 26.27 | 26.44 | 26.24 | 20,063 |
26 Mar 2024 | 26.20 | 26.28 | 26.10 | 26.13 | 25.93 | 12,676 |
25 Mar 2024 | 26.23 | 26.27 | 26.17 | 26.21 | 26.01 | 7,964 |
22 Mar 2024 | 26.44 | 26.44 | 26.07 | 26.25 | 26.05 | 22,058 |
21 Mar 2024 | 26.87 | 26.87 | 26.50 | 26.50 | 26.30 | 13,349 |
20 Mar 2024 | 26.51 | 26.77 | 26.48 | 26.77 | 26.57 | 7,479 |
19 Mar 2024 | 26.37 | 26.53 | 26.36 | 26.48 | 26.28 | 6,395 |
18 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.31 | 26.11 | 10,098 |
15 Mar 2024 | 26.36 | 26.36 | 26.06 | 26.06 | 25.86 | 9,457 |
14 Mar 2024 | 26.33 | 26.49 | 26.18 | 26.48 | 26.28 | 13,554 |
13 Mar 2024 | 26.77 | 26.80 | 26.30 | 26.47 | 26.27 | 21,027 |
12 Mar 2024 | 26.57 | 26.77 | 26.40 | 26.73 | 26.53 | 17,503 |
11 Mar 2024 | 26.35 | 26.86 | 26.35 | 26.63 | 26.43 | 23,789 |
08 Mar 2024 | 26.18 | 26.42 | 26.17 | 26.35 | 26.15 | 25,502 |
07 Mar 2024 | 26.31 | 26.37 | 26.16 | 26.30 | 26.10 | 9,158 |
06 Mar 2024 | 26.40 | 26.58 | 26.40 | 26.48 | 26.28 | 17,999 |
05 Mar 2024 | 26.61 | 26.62 | 26.34 | 26.39 | 26.19 | 8,946 |
04 Mar 2024 | 26.80 | 26.85 | 26.64 | 26.71 | 26.51 | 4,711 |
01 Mar 2024 | 27.11 | 27.19 | 26.88 | 26.96 | 26.76 | 25,218 |
29 Feb 2024 | 27.25 | 27.49 | 27.21 | 27.49 | 27.28 | 13,454 |
28 Feb 2024 | 27.07 | 27.15 | 26.85 | 26.90 | 26.70 | 19,832 |
27 Feb 2024 | 27.37 | 27.37 | 27.09 | 27.23 | 27.03 | 10,018 |
26 Feb 2024 | 27.52 | 27.58 | 27.28 | 27.28 | 27.08 | 9,822 |
23 Feb 2024 | 27.78 | 28.02 | 27.65 | 27.65 | 27.44 | 13,894 |
22 Feb 2024 | 27.38 | 27.77 | 27.38 | 27.72 | 27.51 | 2,382 |
21 Feb 2024 | 27.49 | 27.58 | 27.31 | 27.39 | 27.18 | 6,384 |
20 Feb 2024 | 27.04 | 27.12 | 26.96 | 27.04 | 26.84 | 3,360 |
16 Feb 2024 | 26.99 | 27.03 | 26.87 | 27.00 | 26.80 | 8,420 |
15 Feb 2024 | 27.18 | 27.18 | 26.97 | 26.97 | 26.77 | 2,418 |
14 Feb 2024 | 27.23 | 27.28 | 27.20 | 27.24 | 27.04 | 1,965 |
13 Feb 2024 | 27.51 | 27.51 | 27.06 | 27.12 | 26.92 | 15,947 |
12 Feb 2024 | 28.11 | 28.11 | 27.65 | 27.65 | 27.44 | 7,882 |
09 Feb 2024 | 28.00 | 28.35 | 28.00 | 28.18 | 27.97 | 5,035 |
08 Feb 2024 | 27.34 | 27.98 | 27.30 | 27.98 | 27.77 | 4,352 |
08 Feb 2024 | 0.164601 Dividend | |||||
07 Feb 2024 | 27.57 | 27.58 | 27.42 | 27.58 | 27.21 | 5,451 |
06 Feb 2024 | 26.75 | 27.68 | 26.75 | 27.68 | 27.31 | 5,331 |
05 Feb 2024 | 26.69 | 26.89 | 26.69 | 26.80 | 26.44 | 15,643 |
02 Feb 2024 | 26.90 | 27.08 | 26.62 | 26.93 | 26.57 | 7,465 |
01 Feb 2024 | 26.90 | 27.09 | 26.65 | 27.07 | 26.71 | 6,248 |
31 Jan 2024 | 28.43 | 28.45 | 26.97 | 26.97 | 26.61 | 24,168 |
30 Jan 2024 | 26.90 | 27.41 | 26.90 | 27.29 | 26.92 | 10,140 |
29 Jan 2024 | 27.02 | 27.20 | 26.73 | 27.16 | 26.80 | 3,659 |
26 Jan 2024 | 26.97 | 26.97 | 26.80 | 26.87 | 26.51 | 10,781 |
25 Jan 2024 | 26.79 | 26.79 | 26.59 | 26.82 | 26.46 | 1,297 |
24 Jan 2024 | 26.71 | 26.75 | 26.67 | 26.67 | 26.31 | 3,660 |
23 Jan 2024 | 26.91 | 27.08 | 26.61 | 26.61 | 26.25 | 3,082 |
22 Jan 2024 | 27.20 | 27.20 | 26.94 | 26.95 | 26.59 | 5,887 |
19 Jan 2024 | 27.10 | 27.27 | 26.91 | 27.20 | 26.83 | 27,591 |
18 Jan 2024 | 26.83 | 27.06 | 26.73 | 27.06 | 26.70 | 9,834 |
17 Jan 2024 | 26.60 | 26.65 | 26.50 | 26.60 | 26.24 | 6,524 |
16 Jan 2024 | 26.85 | 26.85 | 26.65 | 26.80 | 26.44 | 14,049 |
15 Jan 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 26.76 | 2,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |