Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1,267 |
17 May 2024 | 28.75 | 28.85 | 28.75 | 28.85 | 28.85 | 6,200 |
16 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1,400 |
15 May 2024 | 28.24 | 28.76 | 28.24 | 28.44 | 28.44 | 32,500 |
14 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 200 |
13 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 14,600 |
10 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 800 |
08 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
07 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 124,300 |
06 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 800 |
03 May 2024 | 28.37 | 28.37 | 27.89 | 27.89 | 27.89 | 2,400 |
02 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
01 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,200 |
29 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 500 |
26 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 800 |
25 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,800 |
24 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3,800 |
23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 |
22 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
19 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
18 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
17 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 400 |
16 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
15 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
12 Apr 2024 | 27.21 | 27.21 | 27.09 | 27.09 | 27.09 | 4,300 |
11 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1,400 |
10 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2,100 |
09 Apr 2024 | 28.26 | 28.26 | 28.06 | 28.06 | 28.06 | 1,600 |
08 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
05 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
04 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
03 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
02 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 300 |
01 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
28 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
27 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 400 |
26 Mar 2024 | 28.40 | 29.20 | 28.40 | 28.61 | 28.61 | 4,300 |
25 Mar 2024 | 28.53 | 28.85 | 28.44 | 28.85 | 28.85 | 134,600 |
22 Mar 2024 | 28.44 | 28.80 | 28.26 | 28.26 | 28.26 | 29,800 |
21 Mar 2024 | 28.61 | 28.65 | 28.60 | 28.60 | 28.60 | 195,600 |
20 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
19 Mar 2024 | 27.55 | 27.55 | 27.04 | 27.44 | 27.44 | 18,000 |
18 Mar 2024 | 27.92 | 27.92 | 27.42 | 27.42 | 27.42 | 2,100 |
15 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
14 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
13 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
12 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 300 |
11 Mar 2024 | 27.44 | 27.45 | 27.44 | 27.45 | 27.45 | 8,600 |
08 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 5,600 |
07 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 200 |
06 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 500 |
05 Mar 2024 | 27.92 | 27.92 | 27.69 | 27.69 | 27.69 | 800 |
04 Mar 2024 | 27.27 | 27.41 | 27.27 | 27.41 | 27.41 | 700 |
01 Mar 2024 | 27.66 | 27.66 | 27.56 | 27.56 | 27.56 | 10,200 |
29 Feb 2024 | 27.71 | 27.72 | 27.59 | 27.59 | 27.59 | 11,500 |
28 Feb 2024 | 27.68 | 27.68 | 27.56 | 27.67 | 27.67 | 34,500 |
27 Feb 2024 | 27.48 | 27.59 | 27.37 | 27.37 | 27.37 | 1,500 |
26 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
23 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 400 |
22 Feb 2024 | 27.98 | 28.24 | 27.65 | 27.65 | 27.65 | 4,100 |
21 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
20 Feb 2024 | 27.71 | 28.12 | 27.71 | 28.12 | 28.12 | 1,100 |
16 Feb 2024 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 5,500 |
15 Feb 2024 | 27.52 | 27.75 | 27.48 | 27.75 | 27.75 | 6,100 |
14 Feb 2024 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | 1,400 |
13 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1,900 |
12 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
09 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 3,500 |
08 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
07 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 200 |
06 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 200 |
05 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 468,200 |
02 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 200 |
01 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 200 |
31 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4,600 |
30 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
29 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 4,400 |
26 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 400 |
25 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 900 |
24 Jan 2024 | 27.42 | 27.42 | 27.19 | 27.19 | 27.19 | 33,200 |
23 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 700 |
22 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
19 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1,600 |
18 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
18 Jan 2024 | 0.356 Dividend | |||||
17 Jan 2024 | 27.73 | 27.73 | 27.53 | 27.64 | 27.28 | 4,200 |
16 Jan 2024 | 28.00 | 28.29 | 28.00 | 28.17 | 27.81 | 22,700 |
12 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.26 | 10,000 |
11 Jan 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 27.40 | 3,700 |
10 Jan 2024 | 28.04 | 28.04 | 27.90 | 27.90 | 27.54 | 16,900 |
09 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.13 | - |
08 Jan 2024 | 27.52 | 27.58 | 27.48 | 27.48 | 27.13 | 1,400 |
05 Jan 2024 | 27.25 | 27.25 | 27.14 | 27.16 | 26.81 | 1,200 |
04 Jan 2024 | 26.88 | 27.13 | 26.72 | 26.72 | 26.38 | 14,300 |
03 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | - |
02 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 1,500 |
29 Dec 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.86 | - |
28 Dec 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |