Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 30.02 | 30.02 | 29.93 | 29.93 | 29.93 | 7,800 |
17 May 2024 | 29.82 | 29.87 | 29.82 | 29.87 | 29.87 | 12,700 |
16 May 2024 | 29.86 | 29.88 | 29.80 | 29.80 | 29.80 | 8,500 |
15 May 2024 | 29.65 | 29.88 | 29.65 | 29.86 | 29.86 | 5,400 |
14 May 2024 | 29.30 | 29.44 | 29.24 | 29.42 | 29.42 | 3,000 |
13 May 2024 | 29.33 | 29.33 | 29.27 | 29.27 | 29.27 | 4,300 |
10 May 2024 | 29.28 | 29.28 | 29.25 | 29.27 | 29.27 | 1,000 |
09 May 2024 | 29.20 | 29.27 | 29.19 | 29.21 | 29.21 | 2,600 |
08 May 2024 | 29.16 | 29.17 | 29.12 | 29.17 | 29.17 | 1,000 |
07 May 2024 | 29.24 | 29.27 | 29.24 | 29.24 | 29.24 | 2,500 |
06 May 2024 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 35,300 |
03 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 100 |
02 May 2024 | 28.39 | 28.64 | 28.39 | 28.55 | 28.55 | 700 |
01 May 2024 | 28.55 | 28.55 | 28.28 | 28.28 | 28.28 | 100 |
30 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
29 Apr 2024 | 28.86 | 28.86 | 28.81 | 28.84 | 28.84 | 400 |
26 Apr 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 28.77 | 100 |
25 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 200 |
24 Apr 2024 | 28.65 | 28.65 | 28.48 | 28.54 | 28.54 | 1,600 |
23 Apr 2024 | 28.27 | 28.56 | 28.27 | 28.56 | 28.56 | 900 |
22 Apr 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 300 |
19 Apr 2024 | 28.04 | 28.04 | 27.82 | 27.89 | 27.89 | 2,000 |
18 Apr 2024 | 28.12 | 28.14 | 28.12 | 28.14 | 28.14 | 1,000 |
17 Apr 2024 | 28.33 | 28.40 | 28.30 | 28.30 | 28.30 | 700 |
16 Apr 2024 | 28.65 | 28.66 | 28.53 | 28.53 | 28.53 | 700 |
15 Apr 2024 | 28.94 | 28.98 | 28.52 | 28.56 | 28.56 | 900 |
12 Apr 2024 | 29.11 | 29.11 | 28.85 | 28.85 | 28.85 | 100 |
11 Apr 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 29.36 | 100 |
10 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 100 |
09 Apr 2024 | 29.26 | 29.41 | 29.24 | 29.41 | 29.41 | 1,000 |
08 Apr 2024 | 29.40 | 29.41 | 29.33 | 29.33 | 29.33 | 600 |
05 Apr 2024 | 29.08 | 29.42 | 29.08 | 29.39 | 29.39 | 1,100 |
04 Apr 2024 | 29.65 | 29.65 | 29.02 | 29.02 | 29.02 | 1,300 |
03 Apr 2024 | 29.46 | 29.49 | 29.30 | 29.30 | 29.30 | 7,100 |
02 Apr 2024 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 100 |
01 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
28 Mar 2024 | 29.63 | 29.71 | 29.58 | 29.68 | 29.68 | 13,000 |
27 Mar 2024 | 29.46 | 29.49 | 29.30 | 29.49 | 29.49 | 6,400 |
26 Mar 2024 | 29.45 | 29.48 | 29.30 | 29.30 | 29.30 | 3,400 |
25 Mar 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 29.38 | 3,700 |
22 Mar 2024 | 29.42 | 29.46 | 29.40 | 29.42 | 29.42 | 2,800 |
21 Mar 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 29.40 | 800 |
20 Mar 2024 | 29.08 | 29.35 | 29.08 | 29.27 | 29.27 | 2,200 |
19 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
18 Mar 2024 | 29.04 | 29.07 | 28.89 | 28.89 | 28.89 | 4,400 |
15 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
15 Mar 2024 | 0.057 Dividend | |||||
14 Mar 2024 | 29.13 | 29.13 | 29.07 | 29.07 | 29.02 | 400 |
13 Mar 2024 | 29.27 | 29.30 | 29.20 | 29.20 | 29.15 | 900 |
12 Mar 2024 | 28.98 | 29.20 | 28.98 | 29.20 | 29.15 | 400 |
11 Mar 2024 | 28.71 | 28.85 | 28.71 | 28.85 | 28.80 | 1,000 |
08 Mar 2024 | 29.29 | 29.29 | 28.90 | 28.90 | 28.84 | 600 |
07 Mar 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 29.07 | 1,500 |
06 Mar 2024 | 28.82 | 28.83 | 28.75 | 28.76 | 28.70 | 3,100 |
05 Mar 2024 | 28.67 | 28.67 | 28.39 | 28.50 | 28.45 | 1,500 |
04 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | 100 |
01 Mar 2024 | 28.70 | 28.84 | 28.62 | 28.84 | 28.79 | 3,200 |
29 Feb 2024 | 28.57 | 28.59 | 28.42 | 28.57 | 28.51 | 1,300 |
28 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 100 |
27 Feb 2024 | 28.47 | 28.51 | 28.46 | 28.50 | 28.44 | 700 |
26 Feb 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.44 | 400 |
23 Feb 2024 | 28.50 | 28.57 | 28.50 | 28.57 | 28.51 | 100 |
22 Feb 2024 | 28.30 | 28.52 | 28.30 | 28.47 | 28.41 | 2,000 |
21 Feb 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 27.77 | 200 |
20 Feb 2024 | 27.86 | 27.88 | 27.85 | 27.88 | 27.83 | 900 |
16 Feb 2024 | 28.30 | 28.36 | 28.15 | 28.15 | 28.09 | 1,300 |
15 Feb 2024 | 28.19 | 28.31 | 28.19 | 28.28 | 28.23 | 1,800 |
14 Feb 2024 | 28.13 | 28.20 | 28.02 | 28.20 | 28.15 | 2,900 |
13 Feb 2024 | 27.88 | 27.98 | 27.78 | 27.86 | 27.81 | 2,300 |
12 Feb 2024 | 28.40 | 28.50 | 28.36 | 28.36 | 28.30 | 600 |
09 Feb 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 28.39 | 18,800 |
08 Feb 2024 | 28.15 | 28.24 | 28.15 | 28.17 | 28.11 | 900 |
07 Feb 2024 | 28.21 | 28.21 | 28.16 | 28.16 | 28.10 | 400 |
06 Feb 2024 | 28.03 | 28.03 | 27.95 | 27.98 | 27.93 | 700 |
05 Feb 2024 | 27.99 | 28.04 | 27.88 | 28.04 | 27.98 | 700 |
02 Feb 2024 | 27.83 | 28.08 | 27.83 | 28.08 | 28.03 | 300 |
01 Feb 2024 | 27.58 | 27.80 | 27.54 | 27.77 | 27.72 | 1,700 |
31 Jan 2024 | 27.74 | 27.80 | 27.49 | 27.53 | 27.48 | 3,600 |
30 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.92 | 400 |
29 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.94 | 100 |
26 Jan 2024 | 27.69 | 27.76 | 27.69 | 27.76 | 27.71 | 600 |
25 Jan 2024 | 27.70 | 27.72 | 27.70 | 27.70 | 27.65 | 16,500 |
24 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.42 | 200 |
23 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.41 | 100 |
22 Jan 2024 | 27.41 | 27.41 | 27.33 | 27.33 | 27.28 | 800 |
19 Jan 2024 | 27.06 | 27.26 | 27.06 | 27.26 | 27.21 | 600 |
18 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | 100 |
17 Jan 2024 | 26.69 | 26.75 | 26.69 | 26.75 | 26.70 | 400 |
16 Jan 2024 | 27.00 | 27.00 | 26.87 | 26.87 | 26.82 | 1,700 |
12 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.02 | 100 |
11 Jan 2024 | 26.89 | 26.99 | 26.89 | 26.99 | 26.94 | 1,300 |
10 Jan 2024 | 27.01 | 27.06 | 26.96 | 26.96 | 26.91 | 300 |
09 Jan 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.73 | 500 |
08 Jan 2024 | 26.62 | 26.86 | 26.62 | 26.86 | 26.81 | 200 |
05 Jan 2024 | 26.32 | 26.50 | 26.32 | 26.43 | 26.38 | 1,100 |
04 Jan 2024 | 26.46 | 26.46 | 26.37 | 26.37 | 26.32 | 1,700 |
03 Jan 2024 | 26.51 | 26.53 | 26.39 | 26.39 | 26.34 | 700 |
02 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.49 | 100 |
29 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 100 |
28 Dec 2023 | 26.95 | 26.95 | 26.82 | 26.82 | 26.77 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |