Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
17 May 2024 | 29.83 | 30.30 | 29.75 | 30.14 | 30.14 | 7,598 |
16 May 2024 | 30.10 | 30.00 | 29.70 | 29.86 | 29.86 | 5,632 |
15 May 2024 | 29.17 | 30.10 | 29.10 | 29.80 | 29.80 | 6,090 |
14 May 2024 | 29.02 | 29.15 | 29.05 | 29.10 | 29.10 | 5,271 |
13 May 2024 | 29.02 | 29.30 | 28.95 | 29.01 | 29.01 | 3,015 |
10 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
09 May 2024 | 29.83 | 29.88 | 29.60 | 29.75 | 29.75 | 5,371 |
08 May 2024 | 29.77 | 29.90 | 29.60 | 29.79 | 29.79 | 17,119 |
07 May 2024 | 29.02 | 29.60 | 29.45 | 29.60 | 29.60 | 272 |
03 May 2024 | 28.65 | 28.70 | 28.45 | 28.66 | 28.66 | 10,763 |
02 May 2024 | 28.00 | 28.55 | 28.25 | 28.50 | 28.50 | 10,580 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.58 | 28.00 | 27.75 | 28.00 | 28.00 | 17,721 |
29 Apr 2024 | 27.17 | 27.50 | 27.00 | 27.42 | 27.42 | 7,173 |
26 Apr 2024 | 25.58 | 26.70 | 26.25 | 26.47 | 26.47 | 11,408 |
25 Apr 2024 | 25.17 | 25.20 | 25.10 | 25.15 | 25.15 | 2,274 |
24 Apr 2024 | 25.83 | 25.75 | 25.25 | 25.47 | 25.47 | 1,154 |
23 Apr 2024 | 25.58 | 25.75 | 25.60 | 25.60 | 25.60 | 4,287 |
22 Apr 2024 | 24.85 | 25.45 | 25.10 | 25.45 | 25.45 | 6,322 |
19 Apr 2024 | 24.60 | 24.75 | 24.35 | 24.70 | 24.70 | 4,339 |
18 Apr 2024 | 24.65 | 24.95 | 24.50 | 24.67 | 24.67 | 55,756 |
17 Apr 2024 | 24.55 | 24.90 | 24.35 | 24.65 | 24.65 | 6,273 |
16 Apr 2024 | 25.17 | 25.45 | 24.35 | 24.50 | 24.50 | 40,689 |
16 Apr 2024 | 0.36519 Dividend | |||||
15 Apr 2024 | 26.35 | 26.25 | 25.90 | 26.12 | 25.75 | 3,569 |
12 Apr 2024 | 26.40 | 26.60 | 26.19 | 26.20 | 25.83 | 8,060 |
11 Apr 2024 | 25.77 | 26.20 | 25.50 | 25.60 | 25.24 | 13,937 |
10 Apr 2024 | 26.35 | 26.70 | 25.70 | 25.88 | 25.52 | 3,868 |
09 Apr 2024 | 26.55 | 26.25 | 25.90 | 26.25 | 25.88 | 3,874 |
08 Apr 2024 | 26.30 | 26.65 | 26.15 | 26.51 | 26.14 | 4,415 |
05 Apr 2024 | 27.73 | 27.70 | 26.15 | 26.57 | 26.19 | 10,768 |
04 Apr 2024 | 27.13 | 28.00 | 27.05 | 27.81 | 27.42 | 35,878 |
03 Apr 2024 | 27.77 | 27.60 | 27.35 | 27.60 | 27.22 | 5,326 |
02 Apr 2024 | 28.05 | 27.87 | 27.65 | 27.87 | 27.48 | 1,703 |
28 Mar 2024 | 27.73 | 28.00 | 27.60 | 27.98 | 27.59 | 14,145 |
27 Mar 2024 | 27.48 | 27.72 | 27.45 | 27.72 | 27.34 | 5,199 |
26 Mar 2024 | 27.13 | 27.60 | 27.10 | 27.10 | 26.72 | 6,273 |
25 Mar 2024 | 27.17 | 27.20 | 27.04 | 27.05 | 26.67 | 15,566 |
22 Mar 2024 | 27.08 | 27.10 | 27.00 | 27.10 | 26.72 | 30,664 |
21 Mar 2024 | 26.30 | 27.05 | 26.56 | 26.98 | 26.60 | 27,576 |
20 Mar 2024 | 25.83 | 26.30 | 25.60 | 25.60 | 25.24 | 18,789 |
19 Mar 2024 | 25.52 | 25.60 | 25.55 | 25.60 | 25.24 | 28,394 |
18 Mar 2024 | 25.58 | 25.50 | 25.35 | 25.50 | 25.14 | 47,402 |
15 Mar 2024 | 25.52 | 26.10 | 25.40 | 25.40 | 25.04 | 2,227 |
14 Mar 2024 | 25.77 | 26.05 | 25.49 | 25.50 | 25.14 | 3,997 |
13 Mar 2024 | 26.25 | 26.15 | 25.75 | 25.75 | 25.39 | 2,115 |
12 Mar 2024 | 26.85 | 26.65 | 26.55 | 26.55 | 26.18 | 482 |
11 Mar 2024 | 26.00 | 26.60 | 26.30 | 26.54 | 26.17 | 5,783 |
08 Mar 2024 | 25.52 | 26.05 | 25.55 | 25.93 | 25.57 | 13,785 |
07 Mar 2024 | 25.08 | 25.90 | 25.40 | 25.40 | 25.04 | 9,047 |
06 Mar 2024 | 25.38 | 25.45 | 25.05 | 25.26 | 24.90 | 5,475 |
05 Mar 2024 | 25.17 | 25.20 | 24.80 | 25.20 | 24.85 | 112,998 |
04 Mar 2024 | 25.33 | 25.40 | 25.00 | 25.15 | 24.80 | 1,961 |
01 Mar 2024 | 25.58 | 25.75 | 25.35 | 25.37 | 25.01 | 8,875 |
29 Feb 2024 | 26.00 | 26.25 | 25.45 | 25.45 | 25.09 | 13,026 |
28 Feb 2024 | 25.38 | 25.95 | 25.40 | 25.80 | 25.44 | 3,218 |
27 Feb 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 25.83 | 2,821 |
26 Feb 2024 | 26.50 | 26.50 | 26.00 | 26.14 | 25.77 | 4,037 |
23 Feb 2024 | 26.05 | 26.45 | 26.05 | 26.45 | 26.08 | 42,043 |
22 Feb 2024 | 26.10 | 26.50 | 25.95 | 26.00 | 25.64 | 2,721 |
21 Feb 2024 | 25.75 | 26.17 | 25.75 | 25.95 | 25.59 | 1,623 |
20 Feb 2024 | 26.10 | 26.25 | 25.85 | 25.92 | 25.56 | 4,465 |
19 Feb 2024 | 26.40 | 26.60 | 26.10 | 26.30 | 25.93 | 6,041 |
16 Feb 2024 | 26.50 | 26.70 | 26.15 | 26.15 | 25.78 | 2,790 |
15 Feb 2024 | 26.30 | 26.50 | 26.15 | 26.50 | 26.13 | 1,766 |
14 Feb 2024 | 26.40 | 26.65 | 26.15 | 26.40 | 26.03 | 5,088 |
13 Feb 2024 | 26.85 | 27.15 | 26.45 | 27.15 | 26.77 | 1,708 |
12 Feb 2024 | 27.40 | 27.40 | 27.20 | 27.30 | 26.92 | 2,451 |
09 Feb 2024 | 26.85 | 27.20 | 26.60 | 26.60 | 26.23 | 7,647 |
08 Feb 2024 | 27.35 | 27.35 | 26.60 | 26.97 | 26.59 | 6,420 |
07 Feb 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.13 | 1,956 |
06 Feb 2024 | 26.95 | 27.20 | 26.80 | 26.98 | 26.60 | 9,159 |
05 Feb 2024 | 27.10 | 27.10 | 26.65 | 26.86 | 26.49 | 4,752 |
02 Feb 2024 | 27.65 | 27.85 | 26.90 | 26.90 | 26.52 | 1,919 |
01 Feb 2024 | 27.20 | 27.20 | 27.15 | 27.15 | 26.77 | 1,478 |
31 Jan 2024 | 27.45 | 27.75 | 27.40 | 27.52 | 27.14 | 4,424 |
30 Jan 2024 | 27.50 | 27.80 | 27.45 | 27.55 | 27.16 | 3,663 |
29 Jan 2024 | 27.25 | 27.60 | 27.25 | 27.50 | 27.12 | 7,077 |
26 Jan 2024 | 27.65 | 27.70 | 27.50 | 27.62 | 27.24 | 28,246 |
25 Jan 2024 | 27.65 | 27.95 | 27.65 | 27.75 | 27.36 | 4,589 |
24 Jan 2024 | 27.80 | 27.90 | 27.75 | 27.80 | 27.41 | 154,346 |
23 Jan 2024 | 27.55 | 27.95 | 27.50 | 27.65 | 27.26 | 12,068 |
22 Jan 2024 | 28.10 | 28.30 | 27.45 | 27.70 | 27.31 | 88,102 |
19 Jan 2024 | 27.90 | 27.90 | 27.45 | 27.65 | 27.27 | 22,583 |
18 Jan 2024 | 28.15 | 28.15 | 27.50 | 27.56 | 27.17 | 17,881 |
17 Jan 2024 | 28.25 | 28.30 | 27.75 | 28.00 | 27.61 | 20,813 |
16 Jan 2024 | 28.88 | 28.95 | 28.65 | 28.81 | 28.41 | 41,796 |
15 Jan 2024 | 28.60 | 28.90 | 28.50 | 28.86 | 28.45 | 7,901 |
12 Jan 2024 | 28.95 | 28.95 | 28.50 | 28.59 | 28.19 | 5,637 |
11 Jan 2024 | 28.85 | 28.85 | 28.20 | 28.70 | 28.30 | 6,853 |
10 Jan 2024 | 29.15 | 29.20 | 28.75 | 29.04 | 28.63 | 11,953 |
09 Jan 2024 | 29.45 | 29.45 | 29.18 | 29.18 | 28.77 | 3,671 |
08 Jan 2024 | 29.55 | 29.60 | 29.25 | 29.28 | 28.87 | 4,700 |
05 Jan 2024 | 29.25 | 29.40 | 29.10 | 29.35 | 28.94 | 7,533 |
04 Jan 2024 | 29.40 | 29.70 | 29.30 | 29.45 | 29.04 | 27,656 |
03 Jan 2024 | 29.60 | 29.60 | 29.10 | 29.20 | 28.79 | 12,592 |
02 Jan 2024 | 29.90 | 29.90 | 29.40 | 29.72 | 29.31 | 5,839 |
29 Dec 2023 | 30.10 | 30.25 | 29.65 | 29.86 | 29.44 | 11,834 |
28 Dec 2023 | 30.65 | 30.75 | 30.25 | 30.31 | 29.89 | 6,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |