Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 24.08 | 24.50 | 24.00 | 24.48 | 24.48 | 7,225 |
20 May 2024 | 23.56 | 25.34 | 23.56 | 24.20 | 24.20 | 8,500 |
17 May 2024 | 24.30 | 24.69 | 23.80 | 23.80 | 23.80 | 3,800 |
16 May 2024 | 25.60 | 25.60 | 24.22 | 24.22 | 24.22 | 3,200 |
15 May 2024 | 25.50 | 26.10 | 25.50 | 25.51 | 25.51 | 2,300 |
14 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 700 |
13 May 2024 | 25.48 | 25.86 | 25.48 | 25.60 | 25.60 | 2,300 |
10 May 2024 | 26.00 | 26.19 | 25.35 | 25.35 | 25.35 | 1,300 |
09 May 2024 | 25.76 | 25.76 | 25.25 | 25.25 | 25.25 | 2,300 |
08 May 2024 | 26.01 | 26.01 | 25.34 | 25.36 | 25.36 | 900 |
07 May 2024 | 25.84 | 25.84 | 25.50 | 25.50 | 25.50 | 2,600 |
06 May 2024 | 26.04 | 26.30 | 25.82 | 25.85 | 25.85 | 5,200 |
03 May 2024 | 26.06 | 27.10 | 26.06 | 26.25 | 26.25 | 3,900 |
02 May 2024 | 26.41 | 27.20 | 25.90 | 26.99 | 26.99 | 11,400 |
01 May 2024 | 26.20 | 26.20 | 25.51 | 26.17 | 26.17 | 3,700 |
30 Apr 2024 | 28.14 | 28.14 | 24.81 | 26.20 | 26.20 | 14,300 |
29 Apr 2024 | 27.86 | 28.12 | 27.68 | 28.12 | 28.12 | 3,200 |
26 Apr 2024 | 27.62 | 28.11 | 27.62 | 28.11 | 28.11 | 2,400 |
25 Apr 2024 | 27.45 | 28.10 | 27.27 | 28.10 | 28.10 | 5,600 |
25 Apr 2024 | 0.36 Dividend | |||||
24 Apr 2024 | 28.00 | 28.89 | 27.60 | 27.76 | 27.40 | 8,000 |
23 Apr 2024 | 27.05 | 28.07 | 27.05 | 27.60 | 27.24 | 1,800 |
22 Apr 2024 | 28.16 | 28.39 | 27.70 | 27.70 | 27.34 | 2,600 |
19 Apr 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.24 | 700 |
18 Apr 2024 | 27.05 | 27.07 | 27.05 | 27.07 | 26.72 | 2,000 |
17 Apr 2024 | 27.01 | 27.03 | 26.87 | 27.02 | 26.67 | 4,800 |
16 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.66 | 600 |
15 Apr 2024 | 27.54 | 27.92 | 27.17 | 27.70 | 27.34 | 2,100 |
12 Apr 2024 | 26.30 | 27.89 | 26.30 | 27.45 | 27.09 | 5,400 |
11 Apr 2024 | 26.61 | 28.37 | 26.00 | 27.06 | 26.71 | 11,900 |
10 Apr 2024 | 29.80 | 30.18 | 27.00 | 27.20 | 26.85 | 10,300 |
09 Apr 2024 | 30.08 | 30.22 | 29.80 | 30.10 | 29.71 | 3,200 |
08 Apr 2024 | 29.88 | 30.10 | 29.80 | 30.10 | 29.71 | 2,200 |
05 Apr 2024 | 30.01 | 30.01 | 29.56 | 29.67 | 29.29 | 1,200 |
04 Apr 2024 | 30.25 | 30.25 | 29.77 | 29.77 | 29.38 | 2,600 |
03 Apr 2024 | 30.10 | 30.40 | 30.10 | 30.40 | 30.01 | 3,900 |
02 Apr 2024 | 30.21 | 30.21 | 29.85 | 30.00 | 29.61 | 3,100 |
01 Apr 2024 | 30.25 | 30.58 | 30.20 | 30.58 | 30.18 | 2,100 |
28 Mar 2024 | 30.50 | 30.50 | 30.37 | 30.50 | 30.10 | 3,400 |
27 Mar 2024 | 30.97 | 31.25 | 30.45 | 30.47 | 30.07 | 3,500 |
26 Mar 2024 | 29.51 | 30.99 | 29.51 | 30.76 | 30.36 | 12,300 |
25 Mar 2024 | 31.00 | 31.00 | 29.97 | 29.97 | 29.58 | 2,400 |
22 Mar 2024 | 30.49 | 30.60 | 30.49 | 30.60 | 30.20 | 1,700 |
21 Mar 2024 | 30.35 | 30.52 | 30.35 | 30.50 | 30.10 | 3,100 |
20 Mar 2024 | 29.81 | 30.73 | 29.50 | 30.50 | 30.10 | 4,700 |
19 Mar 2024 | 30.63 | 30.90 | 29.50 | 29.75 | 29.36 | 8,100 |
18 Mar 2024 | 30.78 | 31.02 | 30.59 | 30.97 | 30.57 | 4,200 |
15 Mar 2024 | 29.14 | 31.25 | 29.14 | 31.20 | 30.80 | 11,800 |
14 Mar 2024 | 30.36 | 30.80 | 29.05 | 29.38 | 29.00 | 10,900 |
13 Mar 2024 | 30.20 | 30.80 | 30.20 | 30.79 | 30.39 | 2,200 |
12 Mar 2024 | 30.60 | 30.60 | 30.29 | 30.60 | 30.20 | 2,700 |
11 Mar 2024 | 29.44 | 30.55 | 29.44 | 30.55 | 30.15 | 5,100 |
08 Mar 2024 | 29.55 | 29.87 | 29.55 | 29.87 | 29.48 | 900 |
07 Mar 2024 | 30.24 | 30.25 | 29.16 | 30.00 | 29.61 | 7,400 |
06 Mar 2024 | 29.30 | 30.25 | 29.20 | 30.25 | 29.86 | 2,000 |
05 Mar 2024 | 30.29 | 30.35 | 30.05 | 30.35 | 29.96 | 1,600 |
04 Mar 2024 | 30.94 | 30.94 | 30.12 | 30.66 | 30.26 | 2,400 |
01 Mar 2024 | 30.04 | 30.80 | 30.00 | 30.80 | 30.40 | 2,700 |
29 Feb 2024 | 30.53 | 30.53 | 30.35 | 30.35 | 29.96 | 900 |
28 Feb 2024 | 30.25 | 30.60 | 30.19 | 30.55 | 30.15 | 2,600 |
27 Feb 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 30.44 | 900 |
26 Feb 2024 | 30.42 | 30.48 | 30.42 | 30.48 | 30.08 | 700 |
23 Feb 2024 | 28.41 | 30.99 | 28.41 | 30.95 | 30.55 | 2,000 |
22 Feb 2024 | 30.53 | 31.58 | 29.95 | 30.75 | 30.35 | 13,500 |
21 Feb 2024 | 29.99 | 30.00 | 29.55 | 30.00 | 29.61 | 3,600 |
20 Feb 2024 | 31.15 | 31.15 | 30.30 | 30.35 | 29.96 | 7,100 |
16 Feb 2024 | 30.11 | 31.40 | 30.11 | 31.01 | 30.61 | 2,300 |
15 Feb 2024 | 30.31 | 30.54 | 30.31 | 30.54 | 30.14 | 2,900 |
14 Feb 2024 | 29.22 | 30.23 | 29.10 | 30.23 | 29.84 | 4,900 |
13 Feb 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 29.12 | 1,700 |
12 Feb 2024 | 29.23 | 29.51 | 29.23 | 29.37 | 28.99 | 2,700 |
09 Feb 2024 | 28.82 | 29.22 | 27.75 | 29.21 | 28.83 | 1,700 |
08 Feb 2024 | 28.88 | 29.20 | 28.88 | 29.20 | 28.82 | 700 |
07 Feb 2024 | 28.69 | 28.87 | 27.26 | 28.87 | 28.50 | 4,400 |
06 Feb 2024 | 29.12 | 29.31 | 29.12 | 29.24 | 28.86 | 1,600 |
05 Feb 2024 | 29.28 | 29.69 | 29.28 | 29.65 | 29.27 | 2,100 |
02 Feb 2024 | 29.12 | 29.90 | 29.12 | 29.48 | 29.10 | 3,600 |
01 Feb 2024 | 29.99 | 29.99 | 29.78 | 29.78 | 29.39 | 1,700 |
31 Jan 2024 | 29.20 | 29.97 | 29.20 | 29.97 | 29.58 | 1,900 |
30 Jan 2024 | 29.94 | 30.00 | 29.22 | 29.74 | 29.35 | 3,900 |
29 Jan 2024 | 30.03 | 30.03 | 29.00 | 29.89 | 29.50 | 8,900 |
26 Jan 2024 | 30.00 | 30.89 | 29.90 | 30.55 | 30.15 | 3,600 |
25 Jan 2024 | 30.87 | 30.87 | 29.89 | 29.89 | 29.50 | 1,100 |
25 Jan 2024 | 0.36 Dividend | |||||
24 Jan 2024 | 30.90 | 30.90 | 30.46 | 30.85 | 30.09 | 2,800 |
23 Jan 2024 | 30.75 | 30.80 | 30.59 | 30.80 | 30.05 | 4,300 |
22 Jan 2024 | 31.32 | 31.32 | 29.75 | 30.59 | 29.84 | 7,900 |
19 Jan 2024 | 31.67 | 31.67 | 31.31 | 31.31 | 30.54 | 1,900 |
18 Jan 2024 | 31.45 | 31.80 | 31.28 | 31.80 | 31.02 | 3,300 |
17 Jan 2024 | 31.56 | 31.56 | 31.50 | 31.53 | 30.76 | 1,300 |
16 Jan 2024 | 31.78 | 32.00 | 31.48 | 31.90 | 31.12 | 5,200 |
12 Jan 2024 | 31.55 | 32.00 | 31.46 | 31.83 | 31.05 | 2,500 |
11 Jan 2024 | 31.15 | 31.51 | 31.15 | 31.51 | 30.74 | 1,300 |
10 Jan 2024 | 31.99 | 31.99 | 30.85 | 30.89 | 30.13 | 1,600 |
09 Jan 2024 | 31.49 | 31.49 | 30.23 | 30.88 | 30.12 | 3,300 |
08 Jan 2024 | 31.79 | 31.79 | 30.91 | 31.43 | 30.66 | 6,100 |
05 Jan 2024 | 32.00 | 32.00 | 29.50 | 31.41 | 30.64 | 5,600 |
04 Jan 2024 | 30.22 | 32.00 | 30.22 | 31.98 | 31.20 | 14,300 |
03 Jan 2024 | 30.35 | 30.93 | 30.35 | 30.93 | 30.17 | 2,500 |
02 Jan 2024 | 30.24 | 30.93 | 30.00 | 30.93 | 30.17 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |