Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.19 | 27.21 | 26.98 | 27.01 | 27.01 | 218,500 |
21 May 2024 | 27.28 | 27.43 | 27.16 | 27.24 | 27.24 | 303,500 |
17 May 2024 | 27.47 | 27.61 | 27.20 | 27.28 | 27.28 | 245,700 |
16 May 2024 | 27.18 | 27.48 | 27.18 | 27.47 | 27.47 | 127,900 |
15 May 2024 | 27.22 | 27.25 | 26.96 | 27.21 | 27.21 | 199,300 |
14 May 2024 | 27.50 | 27.50 | 26.92 | 27.03 | 27.03 | 264,900 |
13 May 2024 | 27.25 | 27.60 | 27.17 | 27.41 | 27.41 | 375,800 |
10 May 2024 | 27.33 | 27.40 | 27.10 | 27.25 | 27.25 | 290,900 |
09 May 2024 | 27.36 | 27.40 | 27.19 | 27.29 | 27.29 | 117,200 |
08 May 2024 | 27.15 | 27.34 | 27.13 | 27.29 | 27.29 | 189,100 |
07 May 2024 | 27.13 | 27.26 | 27.10 | 27.18 | 27.18 | 897,700 |
06 May 2024 | 27.10 | 27.16 | 26.91 | 27.13 | 27.13 | 196,200 |
03 May 2024 | 27.00 | 27.31 | 26.84 | 27.00 | 27.00 | 225,900 |
02 May 2024 | 27.12 | 27.23 | 26.89 | 26.98 | 26.98 | 113,100 |
01 May 2024 | 26.50 | 27.04 | 26.38 | 27.00 | 27.00 | 190,200 |
30 Apr 2024 | 26.45 | 26.50 | 26.25 | 26.41 | 26.41 | 324,000 |
29 Apr 2024 | 26.75 | 26.88 | 26.38 | 26.52 | 26.52 | 217,300 |
26 Apr 2024 | 26.67 | 26.78 | 26.60 | 26.73 | 26.73 | 89,300 |
25 Apr 2024 | 26.57 | 26.70 | 26.44 | 26.70 | 26.70 | 73,400 |
24 Apr 2024 | 26.97 | 27.09 | 26.80 | 26.84 | 26.84 | 125,900 |
23 Apr 2024 | 26.78 | 27.11 | 26.76 | 27.05 | 27.05 | 278,600 |
22 Apr 2024 | 26.59 | 26.77 | 26.45 | 26.76 | 26.76 | 132,900 |
19 Apr 2024 | 26.38 | 26.66 | 26.27 | 26.58 | 26.58 | 120,700 |
18 Apr 2024 | 26.30 | 26.57 | 26.26 | 26.42 | 26.42 | 101,300 |
17 Apr 2024 | 26.21 | 26.40 | 26.16 | 26.29 | 26.29 | 138,800 |
16 Apr 2024 | 26.40 | 26.52 | 26.08 | 26.08 | 26.08 | 342,500 |
15 Apr 2024 | 26.84 | 27.07 | 26.40 | 26.45 | 26.45 | 139,900 |
12 Apr 2024 | 26.73 | 26.92 | 26.53 | 26.77 | 26.77 | 290,900 |
11 Apr 2024 | 27.33 | 27.33 | 26.85 | 26.90 | 26.90 | 506,000 |
10 Apr 2024 | 27.55 | 27.58 | 27.17 | 27.26 | 27.26 | 261,900 |
09 Apr 2024 | 27.90 | 28.10 | 27.76 | 27.90 | 27.90 | 172,200 |
08 Apr 2024 | 27.82 | 28.13 | 27.63 | 27.89 | 27.89 | 724,300 |
05 Apr 2024 | 27.64 | 27.80 | 27.55 | 27.77 | 27.77 | 238,300 |
04 Apr 2024 | 27.65 | 27.87 | 27.42 | 27.52 | 27.52 | 302,600 |
03 Apr 2024 | 27.56 | 27.94 | 27.54 | 27.56 | 27.56 | 109,100 |
02 Apr 2024 | 27.70 | 27.82 | 27.48 | 27.60 | 27.60 | 168,200 |
01 Apr 2024 | 28.14 | 28.20 | 27.71 | 27.79 | 27.79 | 213,300 |
28 Mar 2024 | 28.23 | 28.27 | 28.05 | 28.20 | 28.20 | 297,100 |
27 Mar 2024 | 27.84 | 28.21 | 27.83 | 28.20 | 28.20 | 172,700 |
26 Mar 2024 | 27.99 | 28.03 | 27.70 | 27.74 | 27.74 | 301,200 |
25 Mar 2024 | 28.09 | 28.25 | 27.85 | 27.87 | 27.87 | 238,900 |
22 Mar 2024 | 28.24 | 28.34 | 27.93 | 28.11 | 28.11 | 220,400 |
21 Mar 2024 | 27.89 | 28.37 | 27.89 | 28.27 | 28.27 | 443,400 |
20 Mar 2024 | 27.50 | 27.92 | 27.37 | 27.88 | 27.88 | 416,300 |
19 Mar 2024 | 27.73 | 27.79 | 27.38 | 27.48 | 27.48 | 314,700 |
18 Mar 2024 | 27.71 | 27.75 | 27.01 | 27.65 | 27.65 | 348,500 |
15 Mar 2024 | 27.96 | 28.21 | 27.31 | 27.69 | 27.69 | 1,135,800 |
14 Mar 2024 | 28.31 | 28.31 | 27.80 | 27.97 | 27.97 | 360,900 |
13 Mar 2024 | 28.06 | 28.41 | 28.06 | 28.22 | 28.22 | 183,200 |
12 Mar 2024 | 28.21 | 28.39 | 28.06 | 28.17 | 28.17 | 145,800 |
11 Mar 2024 | 28.00 | 28.32 | 27.90 | 28.24 | 28.24 | 333,700 |
08 Mar 2024 | 28.58 | 28.60 | 28.05 | 28.05 | 28.05 | 260,200 |
07 Mar 2024 | 28.39 | 28.56 | 28.34 | 28.48 | 28.48 | 165,800 |
06 Mar 2024 | 28.51 | 28.80 | 28.37 | 28.45 | 28.45 | 178,100 |
06 Mar 2024 | 0.34 Dividend | |||||
05 Mar 2024 | 28.81 | 29.07 | 28.46 | 28.84 | 28.50 | 487,600 |
04 Mar 2024 | 28.84 | 29.07 | 28.52 | 28.91 | 28.57 | 320,200 |
01 Mar 2024 | 28.09 | 28.55 | 27.59 | 28.46 | 28.12 | 554,700 |
29 Feb 2024 | 29.38 | 29.38 | 28.85 | 28.99 | 28.65 | 212,400 |
28 Feb 2024 | 29.28 | 29.66 | 29.28 | 29.29 | 28.94 | 187,500 |
27 Feb 2024 | 28.88 | 29.40 | 28.83 | 29.37 | 29.02 | 144,000 |
26 Feb 2024 | 29.15 | 29.31 | 28.71 | 28.77 | 28.43 | 242,200 |
23 Feb 2024 | 29.00 | 29.26 | 29.00 | 29.11 | 28.77 | 231,700 |
22 Feb 2024 | 29.30 | 29.43 | 28.98 | 29.02 | 28.68 | 197,100 |
21 Feb 2024 | 29.18 | 29.27 | 28.97 | 29.20 | 28.86 | 246,300 |
20 Feb 2024 | 28.69 | 29.55 | 28.69 | 29.20 | 28.86 | 406,900 |
16 Feb 2024 | 28.25 | 28.47 | 28.19 | 28.35 | 28.02 | 296,100 |
15 Feb 2024 | 28.20 | 28.42 | 28.10 | 28.37 | 28.04 | 137,000 |
14 Feb 2024 | 27.56 | 28.13 | 27.56 | 28.10 | 27.77 | 472,300 |
13 Feb 2024 | 28.00 | 28.16 | 27.26 | 27.36 | 27.04 | 430,800 |
12 Feb 2024 | 28.53 | 28.63 | 28.27 | 28.38 | 28.05 | 204,200 |
09 Feb 2024 | 28.52 | 28.70 | 28.33 | 28.61 | 28.27 | 186,400 |
08 Feb 2024 | 28.79 | 28.88 | 28.42 | 28.51 | 28.17 | 868,700 |
07 Feb 2024 | 28.74 | 28.95 | 28.65 | 28.88 | 28.54 | 518,300 |
06 Feb 2024 | 28.80 | 29.11 | 28.75 | 28.85 | 28.51 | 120,000 |
05 Feb 2024 | 29.67 | 29.67 | 28.84 | 28.87 | 28.53 | 180,000 |
02 Feb 2024 | 29.60 | 29.68 | 29.41 | 29.51 | 29.16 | 1,433,400 |
01 Feb 2024 | 29.50 | 29.66 | 29.23 | 29.54 | 29.19 | 428,100 |
31 Jan 2024 | 29.93 | 30.03 | 29.54 | 29.61 | 29.26 | 604,600 |
30 Jan 2024 | 29.91 | 30.14 | 29.90 | 30.05 | 29.70 | 101,500 |
29 Jan 2024 | 30.28 | 30.28 | 29.85 | 29.99 | 29.64 | 138,200 |
26 Jan 2024 | 30.29 | 30.40 | 30.19 | 30.32 | 29.96 | 87,700 |
25 Jan 2024 | 30.40 | 30.49 | 30.05 | 30.30 | 29.94 | 131,000 |
24 Jan 2024 | 30.40 | 30.48 | 29.94 | 30.33 | 29.97 | 151,600 |
23 Jan 2024 | 30.25 | 30.28 | 29.92 | 30.08 | 29.73 | 143,300 |
22 Jan 2024 | 29.88 | 30.12 | 29.78 | 30.09 | 29.74 | 161,800 |
19 Jan 2024 | 29.90 | 29.90 | 29.73 | 29.77 | 29.42 | 143,100 |
18 Jan 2024 | 29.76 | 29.87 | 29.63 | 29.76 | 29.41 | 128,300 |
17 Jan 2024 | 29.73 | 29.80 | 29.50 | 29.63 | 29.28 | 173,600 |
16 Jan 2024 | 29.69 | 29.97 | 29.51 | 29.94 | 29.59 | 132,200 |
15 Jan 2024 | 29.78 | 29.83 | 29.31 | 29.74 | 29.39 | 118,200 |
12 Jan 2024 | 30.59 | 30.65 | 29.78 | 29.83 | 29.48 | 303,900 |
11 Jan 2024 | 30.16 | 30.69 | 29.80 | 30.39 | 30.03 | 268,300 |
10 Jan 2024 | 30.29 | 30.48 | 30.08 | 30.26 | 29.90 | 270,100 |
09 Jan 2024 | 30.50 | 30.52 | 30.25 | 30.26 | 29.90 | 179,400 |
08 Jan 2024 | 30.32 | 30.68 | 30.30 | 30.64 | 30.28 | 142,200 |
05 Jan 2024 | 30.14 | 30.50 | 30.07 | 30.38 | 30.02 | 146,000 |
04 Jan 2024 | 30.08 | 30.32 | 30.00 | 30.20 | 29.84 | 219,000 |
03 Jan 2024 | 30.41 | 30.42 | 30.13 | 30.22 | 29.86 | 264,400 |
02 Jan 2024 | 30.87 | 30.87 | 30.45 | 30.69 | 30.33 | 177,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |