Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 28.69 | 28.97 | 28.64 | 28.81 | 28.81 | 91,600 |
21 May 2024 | 28.29 | 28.70 | 28.29 | 28.46 | 28.46 | 101,300 |
20 May 2024 | 28.56 | 28.62 | 28.45 | 28.52 | 28.52 | 110,100 |
17 May 2024 | 28.80 | 28.98 | 28.76 | 28.98 | 28.98 | 60,100 |
16 May 2024 | 28.91 | 28.92 | 28.66 | 28.78 | 28.78 | 134,800 |
15 May 2024 | 28.48 | 28.85 | 28.43 | 28.85 | 28.85 | 127,100 |
14 May 2024 | 29.27 | 29.55 | 29.26 | 29.55 | 29.55 | 123,800 |
13 May 2024 | 29.02 | 29.26 | 29.02 | 29.19 | 29.19 | 77,600 |
10 May 2024 | 28.71 | 29.23 | 28.71 | 29.22 | 29.22 | 148,700 |
09 May 2024 | 28.63 | 28.93 | 28.63 | 28.83 | 28.83 | 104,700 |
08 May 2024 | 28.54 | 28.77 | 28.50 | 28.69 | 28.69 | 364,500 |
07 May 2024 | 28.56 | 28.65 | 28.46 | 28.49 | 28.49 | 269,000 |
06 May 2024 | 29.23 | 29.23 | 28.31 | 28.51 | 28.51 | 73,900 |
03 May 2024 | 28.11 | 28.23 | 27.89 | 28.13 | 28.13 | 147,200 |
02 May 2024 | 27.49 | 27.96 | 27.34 | 27.95 | 27.95 | 175,400 |
01 May 2024 | 27.75 | 27.78 | 27.42 | 27.54 | 27.54 | 112,300 |
30 Apr 2024 | 28.11 | 28.18 | 27.85 | 27.87 | 27.87 | 174,400 |
29 Apr 2024 | 27.83 | 27.90 | 27.74 | 27.80 | 27.80 | 157,200 |
26 Apr 2024 | 27.68 | 27.91 | 27.68 | 27.87 | 27.87 | 123,100 |
25 Apr 2024 | 27.63 | 28.06 | 27.58 | 27.99 | 27.99 | 86,300 |
24 Apr 2024 | 27.78 | 27.95 | 27.73 | 27.92 | 27.92 | 118,100 |
23 Apr 2024 | 27.66 | 27.82 | 27.58 | 27.77 | 27.77 | 108,100 |
22 Apr 2024 | 27.40 | 27.69 | 27.40 | 27.58 | 27.58 | 108,400 |
19 Apr 2024 | 27.31 | 27.38 | 27.23 | 27.32 | 27.32 | 64,700 |
18 Apr 2024 | 26.92 | 27.10 | 26.84 | 26.90 | 26.90 | 104,700 |
17 Apr 2024 | 26.82 | 26.82 | 26.58 | 26.66 | 26.66 | 89,300 |
16 Apr 2024 | 26.72 | 26.75 | 26.55 | 26.60 | 26.60 | 129,300 |
15 Apr 2024 | 27.37 | 27.37 | 26.78 | 26.87 | 26.87 | 413,800 |
12 Apr 2024 | 27.19 | 27.64 | 26.93 | 26.93 | 26.93 | 325,200 |
11 Apr 2024 | 27.33 | 27.49 | 27.22 | 27.40 | 27.40 | 89,900 |
10 Apr 2024 | 27.88 | 27.99 | 27.78 | 27.84 | 27.84 | 199,900 |
09 Apr 2024 | 27.86 | 28.20 | 27.82 | 27.87 | 27.87 | 143,600 |
08 Apr 2024 | 27.97 | 28.26 | 27.92 | 28.23 | 28.23 | 124,300 |
05 Apr 2024 | 28.07 | 28.19 | 27.98 | 28.12 | 28.12 | 163,400 |
04 Apr 2024 | 28.39 | 28.39 | 28.06 | 28.08 | 28.08 | 85,800 |
03 Apr 2024 | 28.22 | 28.59 | 28.21 | 28.57 | 28.57 | 109,600 |
02 Apr 2024 | 28.61 | 28.66 | 28.37 | 28.43 | 28.43 | 101,700 |
01 Apr 2024 | 30.19 | 30.19 | 28.49 | 29.23 | 29.23 | 93,000 |
28 Mar 2024 | 29.32 | 29.48 | 29.32 | 29.42 | 29.42 | 66,800 |
27 Mar 2024 | 29.01 | 29.22 | 28.96 | 29.17 | 29.17 | 84,000 |
26 Mar 2024 | 28.86 | 28.97 | 28.74 | 28.83 | 28.83 | 86,800 |
25 Mar 2024 | 28.63 | 28.84 | 28.51 | 28.51 | 28.51 | 573,800 |
22 Mar 2024 | 28.58 | 28.71 | 28.49 | 28.56 | 28.56 | 238,200 |
21 Mar 2024 | 28.10 | 28.49 | 28.05 | 28.32 | 28.32 | 99,600 |
20 Mar 2024 | 27.45 | 27.68 | 27.31 | 27.68 | 27.68 | 94,800 |
19 Mar 2024 | 27.28 | 27.44 | 27.15 | 27.31 | 27.31 | 146,600 |
18 Mar 2024 | 27.84 | 27.84 | 27.59 | 27.60 | 27.60 | 123,900 |
15 Mar 2024 | 28.20 | 28.25 | 27.93 | 28.10 | 28.10 | 89,000 |
14 Mar 2024 | 28.22 | 28.23 | 27.97 | 28.09 | 28.09 | 75,400 |
13 Mar 2024 | 28.06 | 28.17 | 27.98 | 28.05 | 28.05 | 64,000 |
12 Mar 2024 | 27.71 | 27.91 | 27.65 | 27.87 | 27.87 | 96,200 |
11 Mar 2024 | 27.41 | 27.63 | 27.32 | 27.50 | 27.50 | 88,300 |
08 Mar 2024 | 27.81 | 27.81 | 27.61 | 27.61 | 27.61 | 100,800 |
07 Mar 2024 | 27.88 | 27.88 | 27.47 | 27.60 | 27.60 | 102,300 |
06 Mar 2024 | 27.94 | 28.00 | 27.83 | 27.86 | 27.86 | 107,600 |
05 Mar 2024 | 27.85 | 27.97 | 27.75 | 27.79 | 27.79 | 209,200 |
04 Mar 2024 | 27.48 | 27.57 | 27.39 | 27.45 | 27.45 | 103,700 |
01 Mar 2024 | 27.47 | 27.49 | 27.34 | 27.40 | 27.40 | 121,300 |
29 Feb 2024 | 27.58 | 27.70 | 27.33 | 27.42 | 27.42 | 88,500 |
28 Feb 2024 | 27.30 | 27.47 | 27.29 | 27.29 | 27.29 | 72,000 |
27 Feb 2024 | 27.25 | 27.47 | 27.24 | 27.42 | 27.42 | 138,400 |
26 Feb 2024 | 27.70 | 27.70 | 27.43 | 27.49 | 27.49 | 79,600 |
23 Feb 2024 | 27.73 | 27.77 | 27.56 | 27.68 | 27.68 | 87,700 |
22 Feb 2024 | 27.65 | 27.95 | 27.60 | 27.95 | 27.95 | 230,300 |
21 Feb 2024 | 27.79 | 27.85 | 27.65 | 27.70 | 27.70 | 297,300 |
20 Feb 2024 | 27.99 | 28.01 | 27.80 | 27.92 | 27.92 | 468,000 |
16 Feb 2024 | 27.60 | 27.77 | 27.55 | 27.56 | 27.56 | 96,700 |
15 Feb 2024 | 27.65 | 27.76 | 27.48 | 27.66 | 27.66 | 88,900 |
14 Feb 2024 | 27.49 | 27.58 | 27.40 | 27.45 | 27.45 | 159,300 |
13 Feb 2024 | 27.63 | 27.71 | 27.46 | 27.55 | 27.55 | 117,000 |
12 Feb 2024 | 27.89 | 27.90 | 27.77 | 27.80 | 27.80 | 98,200 |
09 Feb 2024 | 28.09 | 28.28 | 28.08 | 28.21 | 28.21 | 107,700 |
08 Feb 2024 | 27.84 | 28.00 | 27.82 | 27.97 | 27.97 | 122,600 |
07 Feb 2024 | 27.29 | 27.41 | 27.05 | 27.19 | 27.19 | 133,300 |
06 Feb 2024 | 26.86 | 27.40 | 26.86 | 27.30 | 27.30 | 123,000 |
05 Feb 2024 | 26.63 | 27.14 | 26.63 | 27.04 | 27.04 | 1,027,600 |
02 Feb 2024 | 27.21 | 27.52 | 27.17 | 27.19 | 27.19 | 699,700 |
01 Feb 2024 | 27.63 | 27.77 | 27.55 | 27.67 | 27.67 | 94,600 |
31 Jan 2024 | 27.96 | 28.34 | 27.87 | 27.88 | 27.88 | 91,200 |
30 Jan 2024 | 27.64 | 28.08 | 27.64 | 27.95 | 27.95 | 155,500 |
29 Jan 2024 | 28.12 | 28.12 | 27.55 | 27.83 | 27.83 | 78,900 |
26 Jan 2024 | 27.63 | 27.95 | 27.60 | 27.64 | 27.64 | 99,200 |
25 Jan 2024 | 27.42 | 27.73 | 27.42 | 27.61 | 27.61 | 102,400 |
24 Jan 2024 | 27.71 | 27.71 | 27.06 | 27.22 | 27.22 | 179,400 |
23 Jan 2024 | 27.50 | 27.50 | 27.10 | 27.19 | 27.19 | 535,600 |
22 Jan 2024 | 28.04 | 28.11 | 27.51 | 27.88 | 27.88 | 186,800 |
19 Jan 2024 | 28.02 | 28.23 | 27.63 | 28.23 | 28.23 | 172,100 |
18 Jan 2024 | 27.98 | 28.20 | 27.92 | 28.19 | 28.19 | 640,500 |
18 Jan 2024 | 0.357 Dividend | |||||
17 Jan 2024 | 28.14 | 28.28 | 28.03 | 28.24 | 27.88 | 340,200 |
16 Jan 2024 | 28.38 | 28.61 | 28.33 | 28.45 | 28.09 | 226,400 |
12 Jan 2024 | 28.25 | 28.36 | 28.05 | 28.17 | 27.81 | 318,500 |
11 Jan 2024 | 28.03 | 28.39 | 27.87 | 28.29 | 27.93 | 214,300 |
10 Jan 2024 | 27.88 | 28.13 | 27.88 | 28.10 | 27.74 | 125,100 |
09 Jan 2024 | 27.85 | 27.98 | 27.81 | 27.85 | 27.50 | 82,600 |
08 Jan 2024 | 27.39 | 27.96 | 27.12 | 27.95 | 27.60 | 523,300 |
05 Jan 2024 | 27.32 | 27.56 | 27.24 | 27.54 | 27.19 | 122,500 |
04 Jan 2024 | 26.84 | 27.47 | 26.84 | 27.40 | 27.05 | 168,800 |
03 Jan 2024 | 27.27 | 27.46 | 27.20 | 27.45 | 27.10 | 95,800 |
02 Jan 2024 | 27.41 | 27.43 | 27.20 | 27.31 | 26.96 | 443,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |