Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.37 | 28.40 | 28.37 | 28.39 | 28.39 | 464,100 |
20 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
17 May 2024 | 28.20 | 28.45 | 28.09 | 28.45 | 28.45 | 4,000 |
16 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 240,000 |
15 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 102,600 |
15 May 2024 | 0.7 Dividend | |||||
14 May 2024 | 28.95 | 28.95 | 28.23 | 28.23 | 27.53 | 400 |
13 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.33 | 100 |
10 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.06 | 241,000 |
09 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.38 | - |
08 May 2024 | 27.95 | 28.08 | 27.95 | 28.08 | 27.38 | 1,300 |
07 May 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.10 | 201,000 |
06 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.46 | 1,440,100 |
03 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.46 | 1,120,000 |
02 May 2024 | 27.18 | 27.18 | 26.45 | 27.13 | 26.46 | 1,600 |
01 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.15 | - |
30 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.15 | 307,300 |
29 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.42 | - |
26 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.42 | 290,800 |
25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 940,200 |
24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | - |
23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | - |
22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | - |
19 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 173,000 |
18 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 95,100 |
17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | - |
16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 95,000 |
15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 300 |
12 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.94 | 300,000 |
11 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.94 | - |
10 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 26.94 | 500 |
09 Apr 2024 | 27.94 | 28.05 | 27.94 | 28.05 | 27.35 | 7,800 |
08 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.45 | 600 |
05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | - |
04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.31 | 150,200 |
03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.30 | 964,000 |
02 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.30 | 340,000 |
01 Apr 2024 | 26.75 | 27.00 | 26.50 | 26.97 | 26.30 | 1,100 |
28 Mar 2024 | 27.15 | 27.15 | 26.80 | 26.80 | 26.14 | 11,100 |
27 Mar 2024 | 26.55 | 26.72 | 26.55 | 26.65 | 25.99 | 2,800 |
26 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.80 | 700,200 |
25 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.80 | 2,100 |
22 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.90 | 700 |
21 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.82 | - |
20 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.82 | 2,400 |
19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.14 | 1,750,100 |
18 Mar 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.14 | 200,300 |
15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.32 | - |
14 Mar 2024 | 26.10 | 26.10 | 25.96 | 25.96 | 25.32 | 110,600 |
13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | 1,400 |
12 Mar 2024 | 25.64 | 25.96 | 25.64 | 25.96 | 25.32 | 461,600 |
11 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.12 | 150,600 |
08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.36 | - |
07 Mar 2024 | 26.17 | 26.17 | 26.00 | 26.00 | 25.36 | 40,600 |
06 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.29 | 500 |
05 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.65 | 100 |
04 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.45 | 230,200 |
01 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.47 | 30,200 |
29 Feb 2024 | 24.85 | 24.85 | 24.56 | 24.71 | 24.10 | 1,400 |
28 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.34 | - |
27 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.34 | 487,800 |
26 Feb 2024 | 24.90 | 24.97 | 24.90 | 24.96 | 24.34 | 485,000 |
23 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.85 | 200 |
22 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.11 | 2,900 |
21 Feb 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 24.71 | 400 |
20 Feb 2024 | 25.65 | 25.65 | 25.05 | 25.05 | 24.43 | 2,400 |
16 Feb 2024 | 25.41 | 25.75 | 25.40 | 25.40 | 24.77 | 200,800 |
15 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.91 | - |
14 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.91 | 100 |
14 Feb 2024 | 0.9 Dividend | |||||
13 Feb 2024 | 25.89 | 26.09 | 25.89 | 26.09 | 24.57 | 700 |
12 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 24.54 | 500 |
09 Feb 2024 | 26.30 | 26.36 | 26.08 | 26.08 | 24.56 | 33,300 |
08 Feb 2024 | 26.49 | 26.49 | 25.89 | 25.89 | 24.38 | 1,500 |
07 Feb 2024 | 27.54 | 27.54 | 27.00 | 27.00 | 25.42 | 600 |
06 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.63 | 80,000 |
05 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.63 | - |
02 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.63 | 50,200 |
01 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.63 | 150,100 |
31 Jan 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 27.63 | 346,900 |
30 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.22 | 38,300 |
29 Jan 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 27.12 | 183,900 |
26 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 26.57 | 260,000 |
25 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 26.57 | 600 |
24 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 26.58 | - |
23 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 26.58 | 400,100 |
22 Jan 2024 | 28.00 | 28.23 | 28.00 | 28.23 | 26.58 | 150,500 |
19 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.35 | 440,000 |
18 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.35 | 300,000 |
17 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.35 | 570,100 |
16 Jan 2024 | 29.53 | 29.53 | 29.05 | 29.05 | 27.35 | 121,500 |
12 Jan 2024 | 30.39 | 30.66 | 30.11 | 30.11 | 28.35 | 1,200 |
11 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.20 | 900,100 |
10 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.20 | 206,200 |
09 Jan 2024 | 30.53 | 31.31 | 30.53 | 31.31 | 29.48 | 150,400 |
08 Jan 2024 | 31.37 | 31.37 | 31.03 | 31.03 | 29.22 | 700,700 |
05 Jan 2024 | 32.45 | 32.45 | 32.11 | 32.11 | 30.23 | 800 |
04 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 29.96 | - |
03 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 29.96 | 300 |
02 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 30.10 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |