Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.40 | 30.33 | 29.37 | 30.15 | 30.15 | 29,015 |
16 May 2024 | 29.91 | 29.91 | 28.13 | 29.40 | 29.40 | 13,508 |
15 May 2024 | 29.31 | 29.31 | 28.62 | 28.80 | 28.80 | 34,291 |
14 May 2024 | 28.79 | 28.79 | 27.90 | 28.53 | 28.53 | 1,726 |
13 May 2024 | 28.44 | 29.50 | 28.44 | 29.07 | 29.07 | 6,797 |
10 May 2024 | 28.00 | 28.00 | 27.63 | 27.70 | 27.70 | 1,590 |
09 May 2024 | 28.10 | 28.10 | 27.56 | 27.72 | 27.72 | 2,390 |
08 May 2024 | 26.80 | 27.20 | 26.80 | 27.03 | 27.03 | 4,499 |
07 May 2024 | 27.48 | 27.48 | 26.93 | 27.10 | 27.10 | 613 |
06 May 2024 | 27.69 | 27.91 | 27.61 | 27.69 | 27.69 | 12,746 |
03 May 2024 | 27.45 | 27.72 | 27.42 | 27.46 | 27.46 | 15,515 |
02 May 2024 | 26.25 | 27.81 | 26.19 | 27.75 | 27.75 | 19,101 |
30 Apr 2024 | 25.16 | 25.33 | 24.97 | 24.99 | 24.99 | 687 |
29 Apr 2024 | 25.83 | 25.83 | 25.40 | 25.61 | 25.61 | 2,199 |
26 Apr 2024 | 25.04 | 25.84 | 25.04 | 25.84 | 25.84 | 1,386 |
25 Apr 2024 | 24.10 | 24.65 | 24.10 | 24.58 | 24.58 | 19,531 |
24 Apr 2024 | 24.05 | 24.40 | 24.05 | 24.20 | 24.20 | 20,269 |
23 Apr 2024 | 23.48 | 23.68 | 23.48 | 23.48 | 23.48 | 529 |
22 Apr 2024 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | 10,597 |
19 Apr 2024 | 21.85 | 21.85 | 21.70 | 21.76 | 21.76 | 677 |
18 Apr 2024 | 21.90 | 22.32 | 21.90 | 22.22 | 22.22 | 1,580 |
17 Apr 2024 | 22.22 | 22.22 | 21.92 | 22.08 | 22.08 | 10,626 |
16 Apr 2024 | 21.89 | 22.12 | 21.89 | 22.04 | 22.04 | 537 |
15 Apr 2024 | 22.19 | 22.68 | 21.88 | 21.89 | 21.89 | 12,750 |
12 Apr 2024 | 22.42 | 22.42 | 21.89 | 21.89 | 21.89 | 1,640 |
11 Apr 2024 | 22.80 | 23.00 | 22.66 | 22.90 | 22.90 | 1,763 |
10 Apr 2024 | 22.40 | 22.50 | 22.35 | 22.42 | 22.42 | 9,498 |
09 Apr 2024 | 21.76 | 22.28 | 21.76 | 22.24 | 22.24 | 3,111 |
08 Apr 2024 | 22.12 | 22.12 | 21.84 | 21.86 | 21.86 | 4,359 |
05 Apr 2024 | 21.94 | 22.06 | 21.92 | 22.00 | 22.00 | 353 |
04 Apr 2024 | 22.69 | 22.69 | 22.00 | 22.04 | 22.04 | 2,536 |
04 Apr 2024 | 0.637781 Dividend | |||||
03 Apr 2024 | 23.41 | 23.41 | 22.85 | 22.87 | 22.23 | 3,557 |
02 Apr 2024 | 23.30 | 23.64 | 23.30 | 23.41 | 22.76 | 5,385 |
01 Apr 2024 | 23.56 | 23.57 | 23.22 | 23.44 | 22.79 | 39,912 |
28 Mar 2024 | 23.14 | 23.14 | 22.88 | 22.94 | 22.30 | 2,546 |
27 Mar 2024 | 21.88 | 22.68 | 21.88 | 22.43 | 21.80 | 2,943 |
26 Mar 2024 | 22.17 | 22.23 | 21.86 | 21.88 | 21.27 | 207 |
25 Mar 2024 | 22.00 | 22.38 | 22.00 | 22.22 | 21.60 | 2,446 |
22 Mar 2024 | 22.48 | 22.48 | 21.92 | 22.14 | 21.52 | 252 |
21 Mar 2024 | 23.02 | 23.02 | 22.50 | 22.52 | 21.89 | 10,438 |
20 Mar 2024 | 23.18 | 23.60 | 23.18 | 23.32 | 22.67 | 1,816 |
19 Mar 2024 | 22.98 | 23.10 | 22.98 | 23.10 | 22.46 | 1,326 |
18 Mar 2024 | 23.00 | 23.47 | 22.85 | 23.34 | 22.69 | 27,887 |
15 Mar 2024 | 22.50 | 23.06 | 22.31 | 22.90 | 22.26 | 4,895 |
14 Mar 2024 | 22.74 | 22.74 | 22.20 | 22.50 | 21.87 | 48,305 |
13 Mar 2024 | 22.72 | 23.71 | 22.64 | 23.40 | 22.75 | 38,952 |
12 Mar 2024 | 22.00 | 22.82 | 22.00 | 22.80 | 22.16 | 7,332 |
11 Mar 2024 | 20.99 | 21.80 | 20.99 | 21.71 | 21.10 | 6,232 |
08 Mar 2024 | 19.94 | 20.67 | 19.79 | 20.64 | 20.06 | 16,184 |
07 Mar 2024 | 20.59 | 20.59 | 19.51 | 19.80 | 19.25 | 4,367 |
06 Mar 2024 | 19.60 | 21.08 | 19.60 | 20.54 | 19.97 | 20,647 |
05 Mar 2024 | 17.81 | 17.81 | 17.50 | 17.69 | 17.20 | 8,974 |
04 Mar 2024 | 19.03 | 19.03 | 17.84 | 17.84 | 17.34 | 604,189 |
01 Mar 2024 | 19.10 | 19.22 | 18.20 | 19.10 | 18.57 | 1,503 |
29 Feb 2024 | 18.94 | 19.16 | 18.65 | 18.65 | 18.13 | 1,002 |
28 Feb 2024 | 19.47 | 19.47 | 18.83 | 18.83 | 18.30 | 5,554 |
27 Feb 2024 | 19.88 | 20.04 | 19.82 | 19.82 | 19.27 | 1,745 |
26 Feb 2024 | 19.92 | 19.92 | 19.62 | 19.68 | 19.13 | 1,144 |
23 Feb 2024 | 20.04 | 20.04 | 19.69 | 19.86 | 19.31 | 4,138 |
22 Feb 2024 | 19.88 | 19.88 | 19.62 | 19.86 | 19.31 | 10,585 |
21 Feb 2024 | 19.50 | 19.72 | 19.50 | 19.51 | 18.97 | 9,260 |
20 Feb 2024 | 19.60 | 19.60 | 19.00 | 19.08 | 18.55 | 18,441 |
19 Feb 2024 | 19.78 | 20.27 | 19.64 | 20.21 | 19.65 | 6,039 |
16 Feb 2024 | 20.18 | 20.48 | 20.18 | 20.28 | 19.71 | 9,249 |
15 Feb 2024 | 19.47 | 19.70 | 19.47 | 19.57 | 19.02 | 5,586 |
14 Feb 2024 | 18.94 | 19.18 | 18.94 | 19.18 | 18.65 | 4,550 |
09 Feb 2024 | 18.36 | 18.46 | 18.15 | 18.38 | 17.87 | 5,578 |
08 Feb 2024 | 19.00 | 19.00 | 18.38 | 18.55 | 18.03 | 811 |
07 Feb 2024 | 19.25 | 19.25 | 18.92 | 19.10 | 18.57 | 607 |
06 Feb 2024 | 19.28 | 19.82 | 19.28 | 19.75 | 19.20 | 831 |
05 Feb 2024 | 18.44 | 18.80 | 18.20 | 18.70 | 18.18 | 4,376 |
02 Feb 2024 | 18.11 | 18.16 | 17.97 | 18.10 | 17.60 | 4,484 |
01 Feb 2024 | 19.08 | 19.08 | 18.08 | 18.26 | 17.75 | 19,984 |
31 Jan 2024 | 18.46 | 18.96 | 18.40 | 18.78 | 18.26 | 9,145 |
30 Jan 2024 | 18.70 | 18.85 | 18.54 | 18.79 | 18.27 | 479 |
29 Jan 2024 | 19.62 | 19.69 | 18.92 | 19.30 | 18.76 | 12,588 |
26 Jan 2024 | 19.25 | 19.54 | 19.25 | 19.54 | 19.00 | 523 |
25 Jan 2024 | 19.70 | 19.75 | 19.40 | 19.70 | 19.15 | 1,672 |
24 Jan 2024 | 19.60 | 19.63 | 19.14 | 19.63 | 19.08 | 12,055 |
23 Jan 2024 | 18.58 | 19.28 | 18.58 | 19.20 | 18.66 | 3,266 |
22 Jan 2024 | 17.60 | 18.02 | 17.50 | 17.96 | 17.46 | 18,284 |
19 Jan 2024 | 17.99 | 18.44 | 17.69 | 18.36 | 17.85 | 9,111 |
18 Jan 2024 | 18.01 | 18.48 | 18.01 | 18.10 | 17.60 | 28,018 |
17 Jan 2024 | 19.00 | 19.00 | 18.36 | 18.50 | 17.98 | 9,075 |
16 Jan 2024 | 20.15 | 20.15 | 19.36 | 19.36 | 18.82 | 10,870 |
15 Jan 2024 | 20.37 | 20.80 | 20.37 | 20.80 | 20.22 | 7,235 |
12 Jan 2024 | 20.30 | 20.30 | 20.04 | 20.18 | 19.62 | 1,817 |
11 Jan 2024 | 20.78 | 20.98 | 20.64 | 20.64 | 20.06 | 326 |
10 Jan 2024 | 20.52 | 20.72 | 20.52 | 20.70 | 20.12 | 148 |
09 Jan 2024 | 20.54 | 20.76 | 20.53 | 20.70 | 20.12 | 511 |
08 Jan 2024 | 21.50 | 21.50 | 20.59 | 21.14 | 20.55 | 7,600 |
05 Jan 2024 | 22.16 | 22.16 | 21.64 | 21.67 | 21.07 | 922 |
04 Jan 2024 | 22.50 | 22.50 | 22.35 | 22.44 | 21.81 | 1,148 |
03 Jan 2024 | 22.24 | 22.53 | 22.24 | 22.50 | 21.87 | 483 |
02 Jan 2024 | 22.80 | 22.80 | 22.24 | 22.26 | 21.64 | 1,570 |
28 Dec 2023 | 23.06 | 23.40 | 22.87 | 22.87 | 22.23 | 30,774 |
27 Dec 2023 | 22.41 | 22.41 | 22.01 | 22.21 | 21.59 | 516 |
26 Dec 2023 | 22.06 | 22.56 | 22.06 | 22.16 | 21.54 | 487 |
22 Dec 2023 | 22.66 | 22.66 | 22.14 | 22.23 | 21.61 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |