Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.40 | 28.78 | 28.51 | 28.67 | 28.67 | 152,328 |
20 May 2024 | 28.83 | 29.09 | 28.43 | 28.45 | 28.45 | 696,000 |
17 May 2024 | 28.92 | 29.00 | 28.82 | 28.90 | 28.90 | 647,000 |
16 May 2024 | 28.57 | 28.89 | 28.54 | 28.81 | 28.81 | 447,500 |
15 May 2024 | 28.40 | 28.50 | 28.29 | 28.41 | 28.41 | 486,400 |
14 May 2024 | 28.33 | 28.51 | 28.17 | 28.28 | 28.28 | 513,600 |
13 May 2024 | 28.40 | 28.63 | 28.13 | 28.15 | 28.15 | 665,400 |
10 May 2024 | 28.29 | 28.44 | 28.09 | 28.26 | 28.26 | 502,700 |
09 May 2024 | 27.64 | 28.35 | 27.64 | 28.19 | 28.19 | 664,700 |
08 May 2024 | 27.43 | 27.70 | 27.39 | 27.64 | 27.64 | 793,500 |
07 May 2024 | 27.70 | 27.95 | 27.58 | 27.61 | 27.61 | 953,400 |
06 May 2024 | 27.55 | 27.94 | 27.45 | 27.70 | 27.70 | 781,400 |
03 May 2024 | 27.38 | 27.52 | 26.87 | 27.11 | 27.11 | 579,100 |
02 May 2024 | 26.97 | 27.47 | 26.65 | 27.17 | 27.17 | 773,000 |
01 May 2024 | 26.29 | 27.12 | 26.29 | 26.71 | 26.71 | 751,800 |
30 Apr 2024 | 26.15 | 27.03 | 25.75 | 26.33 | 26.33 | 1,103,200 |
29 Apr 2024 | 26.52 | 27.05 | 26.52 | 26.89 | 26.89 | 1,070,500 |
26 Apr 2024 | 26.38 | 26.46 | 26.20 | 26.40 | 26.40 | 550,700 |
25 Apr 2024 | 26.71 | 26.73 | 26.35 | 26.45 | 26.45 | 492,300 |
24 Apr 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 26.89 | 663,100 |
23 Apr 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 26.61 | 900,900 |
22 Apr 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 26.43 | 669,600 |
19 Apr 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 26.19 | 830,100 |
18 Apr 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 25.69 | 1,218,400 |
17 Apr 2024 | 25.69 | 25.73 | 25.08 | 25.12 | 25.12 | 738,100 |
16 Apr 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 25.61 | 1,366,300 |
15 Apr 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 25.21 | 587,800 |
12 Apr 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 25.42 | 702,900 |
11 Apr 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 25.16 | 1,574,100 |
10 Apr 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 26.05 | 632,700 |
09 Apr 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 26.74 | 447,700 |
08 Apr 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 27.08 | 608,600 |
05 Apr 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 26.84 | 655,900 |
04 Apr 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 26.76 | 593,000 |
03 Apr 2024 | 26.86 | 27.22 | 26.84 | 26.93 | 26.93 | 534,300 |
02 Apr 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 26.91 | 668,700 |
01 Apr 2024 | 27.45 | 27.46 | 27.08 | 27.20 | 27.20 | 471,500 |
28 Mar 2024 | 27.43 | 27.68 | 27.35 | 27.48 | 27.48 | 899,000 |
27 Mar 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 27.40 | 976,800 |
26 Mar 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 26.96 | 541,100 |
25 Mar 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 26.86 | 624,700 |
22 Mar 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 26.55 | 716,200 |
21 Mar 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 27.16 | 869,300 |
20 Mar 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 27.08 | 640,200 |
19 Mar 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 26.73 | 712,500 |
18 Mar 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 26.33 | 1,084,900 |
15 Mar 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 26.49 | 1,793,400 |
14 Mar 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 26.32 | 797,300 |
13 Mar 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 26.80 | 585,800 |
12 Mar 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 26.71 | 966,000 |
11 Mar 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 26.83 | 455,600 |
08 Mar 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 26.77 | 555,100 |
07 Mar 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 26.68 | 828,900 |
07 Mar 2024 | 0.15 Dividend | |||||
06 Mar 2024 | 26.50 | 26.95 | 26.18 | 26.85 | 26.70 | 974,300 |
05 Mar 2024 | 26.53 | 27.03 | 26.53 | 26.84 | 26.69 | 561,200 |
04 Mar 2024 | 26.81 | 26.97 | 26.62 | 26.71 | 26.56 | 664,000 |
01 Mar 2024 | 26.68 | 27.02 | 26.53 | 26.97 | 26.82 | 530,100 |
29 Feb 2024 | 27.02 | 27.03 | 26.47 | 26.69 | 26.54 | 1,709,300 |
28 Feb 2024 | 26.65 | 27.01 | 26.62 | 26.71 | 26.56 | 565,400 |
27 Feb 2024 | 26.61 | 26.86 | 26.60 | 26.71 | 26.56 | 568,400 |
26 Feb 2024 | 26.78 | 27.15 | 26.58 | 26.58 | 26.43 | 459,800 |
23 Feb 2024 | 26.83 | 27.22 | 26.78 | 26.99 | 26.84 | 495,800 |
22 Feb 2024 | 26.80 | 27.05 | 26.70 | 26.84 | 26.69 | 607,200 |
21 Feb 2024 | 26.80 | 26.83 | 26.52 | 26.80 | 26.65 | 794,000 |
20 Feb 2024 | 26.63 | 27.08 | 26.63 | 26.77 | 26.62 | 528,100 |
16 Feb 2024 | 27.27 | 27.51 | 26.94 | 26.99 | 26.84 | 656,800 |
15 Feb 2024 | 26.76 | 27.57 | 26.76 | 27.48 | 27.33 | 916,200 |
14 Feb 2024 | 26.87 | 26.97 | 26.49 | 26.61 | 26.46 | 1,091,700 |
13 Feb 2024 | 27.03 | 27.21 | 26.38 | 26.63 | 26.48 | 894,000 |
12 Feb 2024 | 27.21 | 27.68 | 27.21 | 27.39 | 27.24 | 816,600 |
09 Feb 2024 | 26.81 | 27.28 | 26.52 | 27.23 | 27.08 | 823,800 |
08 Feb 2024 | 27.42 | 27.53 | 26.68 | 26.85 | 26.70 | 1,077,200 |
07 Feb 2024 | 27.38 | 28.30 | 26.69 | 27.46 | 27.31 | 1,652,400 |
06 Feb 2024 | 26.50 | 26.94 | 26.44 | 26.70 | 26.55 | 977,300 |
05 Feb 2024 | 26.29 | 26.75 | 26.18 | 26.56 | 26.41 | 729,000 |
02 Feb 2024 | 26.49 | 26.83 | 26.44 | 26.63 | 26.48 | 519,900 |
01 Feb 2024 | 27.09 | 27.13 | 26.03 | 26.64 | 26.49 | 863,200 |
31 Jan 2024 | 27.94 | 27.97 | 27.15 | 27.18 | 27.03 | 807,200 |
30 Jan 2024 | 27.69 | 27.93 | 27.67 | 27.83 | 27.67 | 493,200 |
29 Jan 2024 | 27.92 | 28.03 | 27.55 | 27.71 | 27.56 | 733,000 |
26 Jan 2024 | 28.00 | 28.08 | 27.82 | 27.95 | 27.79 | 468,900 |
25 Jan 2024 | 27.73 | 27.90 | 27.49 | 27.89 | 27.73 | 557,200 |
24 Jan 2024 | 27.70 | 27.82 | 27.44 | 27.48 | 27.33 | 678,600 |
23 Jan 2024 | 27.88 | 27.93 | 27.49 | 27.50 | 27.35 | 712,900 |
22 Jan 2024 | 27.61 | 27.89 | 27.51 | 27.83 | 27.67 | 448,200 |
19 Jan 2024 | 27.19 | 27.47 | 26.93 | 27.38 | 27.23 | 559,900 |
18 Jan 2024 | 26.76 | 27.01 | 26.60 | 26.99 | 26.84 | 394,800 |
17 Jan 2024 | 26.60 | 26.99 | 26.58 | 26.77 | 26.62 | 745,900 |
16 Jan 2024 | 26.97 | 27.06 | 26.75 | 26.86 | 26.71 | 627,800 |
12 Jan 2024 | 27.24 | 27.25 | 26.93 | 27.11 | 26.96 | 681,700 |
11 Jan 2024 | 26.69 | 27.04 | 26.33 | 27.01 | 26.86 | 947,700 |
10 Jan 2024 | 26.48 | 26.95 | 26.48 | 26.92 | 26.77 | 565,900 |
09 Jan 2024 | 26.94 | 27.11 | 26.48 | 26.58 | 26.43 | 575,700 |
08 Jan 2024 | 27.19 | 27.28 | 27.00 | 27.28 | 27.13 | 488,500 |
05 Jan 2024 | 26.99 | 27.39 | 26.92 | 27.19 | 27.04 | 733,400 |
04 Jan 2024 | 27.00 | 27.21 | 26.82 | 26.97 | 26.82 | 949,600 |
03 Jan 2024 | 27.88 | 27.90 | 27.30 | 27.30 | 27.15 | 653,500 |
02 Jan 2024 | 27.86 | 28.03 | 27.69 | 28.03 | 27.87 | 568,700 |
29 Dec 2023 | 28.13 | 28.24 | 27.90 | 27.90 | 27.74 | 690,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |