Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.83 | 28.13 | 26.98 | 27.08 | 27.08 | 7,900 |
30 May 2024 | 28.15 | 28.32 | 27.55 | 27.85 | 27.85 | 11,300 |
29 May 2024 | 28.00 | 28.81 | 27.52 | 28.79 | 28.79 | 15,100 |
28 May 2024 | 27.96 | 28.41 | 27.20 | 27.48 | 27.48 | 28,000 |
24 May 2024 | 28.76 | 28.76 | 27.77 | 28.24 | 28.24 | 13,200 |
23 May 2024 | 29.39 | 29.39 | 28.04 | 28.31 | 28.31 | 11,300 |
22 May 2024 | 28.28 | 29.40 | 28.28 | 29.06 | 29.06 | 18,100 |
21 May 2024 | 28.03 | 28.56 | 27.77 | 28.49 | 28.49 | 11,900 |
20 May 2024 | 29.65 | 29.65 | 27.61 | 27.84 | 27.84 | 31,000 |
17 May 2024 | 28.66 | 30.12 | 28.66 | 29.63 | 29.63 | 14,400 |
16 May 2024 | 28.75 | 29.10 | 28.75 | 28.99 | 28.99 | 14,100 |
15 May 2024 | 29.19 | 29.19 | 27.83 | 28.69 | 28.69 | 23,000 |
14 May 2024 | 28.11 | 28.22 | 27.96 | 28.16 | 28.16 | 9,700 |
14 May 2024 | 0.11 Dividend | |||||
13 May 2024 | 28.64 | 28.72 | 28.10 | 28.25 | 28.14 | 17,800 |
10 May 2024 | 29.15 | 29.64 | 28.64 | 28.93 | 28.82 | 13,200 |
09 May 2024 | 29.35 | 29.67 | 28.42 | 29.15 | 29.04 | 20,500 |
08 May 2024 | 28.06 | 29.30 | 27.89 | 29.17 | 29.06 | 38,800 |
07 May 2024 | 31.98 | 31.98 | 28.01 | 28.06 | 27.95 | 39,100 |
06 May 2024 | 30.84 | 31.71 | 30.84 | 31.53 | 31.41 | 60,400 |
03 May 2024 | 31.41 | 32.45 | 30.59 | 31.09 | 30.97 | 18,800 |
02 May 2024 | 32.43 | 32.43 | 30.78 | 30.96 | 30.84 | 14,800 |
01 May 2024 | 31.86 | 32.45 | 31.84 | 31.98 | 31.86 | 14,500 |
30 Apr 2024 | 31.41 | 31.92 | 31.26 | 31.79 | 31.67 | 26,400 |
29 Apr 2024 | 31.98 | 32.01 | 31.38 | 31.52 | 31.40 | 17,300 |
26 Apr 2024 | 32.03 | 32.55 | 30.80 | 32.31 | 32.18 | 14,700 |
25 Apr 2024 | 32.04 | 32.12 | 31.70 | 32.12 | 31.99 | 13,400 |
24 Apr 2024 | 32.00 | 32.17 | 31.70 | 32.00 | 31.88 | 19,100 |
23 Apr 2024 | 31.46 | 32.19 | 30.79 | 32.01 | 31.89 | 51,200 |
22 Apr 2024 | 30.04 | 31.34 | 29.75 | 31.07 | 30.95 | 37,500 |
19 Apr 2024 | 29.47 | 29.93 | 28.49 | 29.60 | 29.48 | 26,500 |
18 Apr 2024 | 29.36 | 29.90 | 29.08 | 29.39 | 29.28 | 23,200 |
17 Apr 2024 | 31.20 | 31.24 | 28.79 | 29.38 | 29.27 | 27,800 |
16 Apr 2024 | 32.13 | 32.64 | 31.03 | 31.34 | 31.22 | 33,100 |
15 Apr 2024 | 32.20 | 32.37 | 31.11 | 31.93 | 31.81 | 31,500 |
12 Apr 2024 | 32.34 | 32.63 | 31.47 | 32.17 | 32.04 | 14,200 |
11 Apr 2024 | 32.85 | 33.47 | 32.10 | 32.68 | 32.55 | 35,500 |
10 Apr 2024 | 31.78 | 32.73 | 30.76 | 32.73 | 32.60 | 33,800 |
09 Apr 2024 | 33.45 | 33.67 | 31.85 | 31.99 | 31.87 | 37,500 |
08 Apr 2024 | 32.45 | 33.45 | 32.05 | 33.09 | 32.96 | 77,300 |
05 Apr 2024 | 31.36 | 32.16 | 30.72 | 32.16 | 32.03 | 21,500 |
04 Apr 2024 | 32.00 | 32.00 | 31.00 | 31.50 | 31.38 | 21,500 |
03 Apr 2024 | 32.54 | 32.86 | 31.25 | 31.86 | 31.74 | 26,200 |
02 Apr 2024 | 33.00 | 34.20 | 31.92 | 32.68 | 32.55 | 23,200 |
01 Apr 2024 | 34.10 | 34.25 | 31.60 | 32.93 | 32.80 | 32,900 |
28 Mar 2024 | 34.09 | 34.10 | 32.92 | 34.09 | 33.96 | 12,700 |
27 Mar 2024 | 33.55 | 35.78 | 31.30 | 34.20 | 34.07 | 30,500 |
26 Mar 2024 | 32.74 | 33.55 | 31.97 | 33.47 | 33.34 | 15,300 |
25 Mar 2024 | 31.09 | 33.68 | 30.61 | 32.35 | 32.22 | 36,900 |
22 Mar 2024 | 31.00 | 31.09 | 29.84 | 31.09 | 30.97 | 18,500 |
21 Mar 2024 | 30.19 | 31.12 | 29.85 | 31.12 | 31.00 | 16,200 |
20 Mar 2024 | 28.55 | 30.50 | 28.20 | 30.50 | 30.38 | 25,800 |
19 Mar 2024 | 28.00 | 28.99 | 28.00 | 28.54 | 28.43 | 13,500 |
18 Mar 2024 | 28.60 | 30.51 | 28.05 | 28.05 | 27.94 | 21,900 |
15 Mar 2024 | 26.45 | 28.52 | 26.45 | 28.52 | 28.41 | 24,200 |
14 Mar 2024 | 25.70 | 26.30 | 25.44 | 26.04 | 25.94 | 16,900 |
13 Mar 2024 | 24.65 | 25.80 | 23.24 | 25.57 | 25.47 | 11,500 |
12 Mar 2024 | 23.69 | 25.17 | 23.69 | 25.05 | 24.95 | 7,500 |
11 Mar 2024 | 24.45 | 24.49 | 24.00 | 24.22 | 24.13 | 2,000 |
08 Mar 2024 | 24.14 | 24.28 | 24.00 | 24.28 | 24.19 | 2,400 |
07 Mar 2024 | 23.65 | 24.36 | 23.65 | 24.18 | 24.09 | 6,600 |
06 Mar 2024 | 24.11 | 25.15 | 22.96 | 23.68 | 23.59 | 12,800 |
05 Mar 2024 | 24.36 | 25.25 | 23.26 | 25.16 | 25.06 | 9,100 |
04 Mar 2024 | 24.05 | 24.47 | 24.05 | 24.12 | 24.03 | 1,600 |
01 Mar 2024 | 24.60 | 24.60 | 24.24 | 24.29 | 24.20 | 1,500 |
29 Feb 2024 | 24.50 | 24.99 | 24.02 | 24.95 | 24.85 | 3,700 |
28 Feb 2024 | 24.05 | 24.75 | 24.05 | 24.41 | 24.31 | 4,200 |
27 Feb 2024 | 24.47 | 24.47 | 24.23 | 24.23 | 24.14 | 1,100 |
26 Feb 2024 | 24.15 | 24.50 | 24.01 | 24.50 | 24.40 | 3,000 |
23 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.46 | 1,400 |
22 Feb 2024 | 24.24 | 24.60 | 24.24 | 24.60 | 24.50 | 3,500 |
21 Feb 2024 | 24.06 | 24.70 | 24.06 | 24.38 | 24.29 | 5,300 |
20 Feb 2024 | 23.55 | 24.98 | 22.63 | 24.16 | 24.07 | 11,200 |
16 Feb 2024 | 24.56 | 24.78 | 24.56 | 24.66 | 24.56 | 2,600 |
15 Feb 2024 | 23.89 | 25.00 | 23.89 | 24.86 | 24.76 | 4,500 |
14 Feb 2024 | 24.15 | 24.40 | 24.15 | 24.20 | 24.11 | 2,800 |
14 Feb 2024 | 0.11 Dividend | |||||
13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | 1,100 |
12 Feb 2024 | 23.18 | 24.01 | 23.18 | 24.01 | 23.81 | 3,000 |
09 Feb 2024 | 24.39 | 24.40 | 24.37 | 24.39 | 24.18 | 3,600 |
08 Feb 2024 | 24.04 | 24.30 | 24.00 | 24.30 | 24.09 | 2,800 |
07 Feb 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.09 | 700 |
06 Feb 2024 | 24.26 | 24.36 | 24.00 | 24.33 | 24.12 | 3,400 |
05 Feb 2024 | 24.15 | 24.38 | 24.00 | 24.18 | 23.97 | 5,900 |
02 Feb 2024 | 24.27 | 24.97 | 23.82 | 24.05 | 23.85 | 9,700 |
01 Feb 2024 | 24.09 | 24.35 | 24.00 | 24.15 | 23.94 | 7,400 |
31 Jan 2024 | 24.30 | 24.59 | 24.08 | 24.59 | 24.38 | 5,100 |
30 Jan 2024 | 24.52 | 24.55 | 24.29 | 24.51 | 24.30 | 5,000 |
29 Jan 2024 | 24.19 | 25.07 | 24.19 | 24.92 | 24.71 | 4,000 |
26 Jan 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 24.79 | 4,200 |
25 Jan 2024 | 24.95 | 25.25 | 24.90 | 25.23 | 25.02 | 4,700 |
24 Jan 2024 | 24.80 | 25.08 | 24.62 | 24.85 | 24.64 | 5,100 |
23 Jan 2024 | 24.66 | 25.11 | 24.26 | 24.40 | 24.19 | 9,300 |
22 Jan 2024 | 24.44 | 25.00 | 23.20 | 24.83 | 24.62 | 4,400 |
19 Jan 2024 | 24.45 | 24.82 | 24.31 | 24.66 | 24.45 | 5,700 |
18 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.14 | 1,400 |
17 Jan 2024 | 24.97 | 24.97 | 24.24 | 24.35 | 24.14 | 6,900 |
16 Jan 2024 | 24.47 | 24.99 | 23.70 | 24.85 | 24.64 | 8,500 |
12 Jan 2024 | 23.63 | 24.50 | 23.40 | 24.50 | 24.29 | 6,500 |
11 Jan 2024 | 22.25 | 23.42 | 22.08 | 23.40 | 23.20 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |