Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 28.82 | 28.90 | 28.66 | 28.87 | 28.87 | 58,525 |
14 May 2024 | 28.77 | 28.82 | 28.71 | 28.78 | 28.78 | 102,900 |
13 May 2024 | 28.61 | 28.82 | 28.57 | 28.77 | 28.77 | 94,000 |
10 May 2024 | 28.57 | 28.64 | 28.31 | 28.41 | 28.41 | 223,800 |
09 May 2024 | 28.04 | 28.22 | 27.96 | 28.09 | 28.09 | 211,400 |
08 May 2024 | 27.88 | 28.04 | 27.86 | 27.97 | 27.97 | 39,900 |
07 May 2024 | 28.11 | 28.16 | 28.01 | 28.06 | 28.06 | 42,200 |
06 May 2024 | 28.02 | 28.20 | 28.01 | 28.08 | 28.08 | 73,800 |
03 May 2024 | 28.02 | 28.08 | 27.85 | 27.95 | 27.95 | 104,300 |
02 May 2024 | 27.40 | 27.66 | 27.30 | 27.64 | 27.64 | 107,400 |
01 May 2024 | 27.07 | 27.32 | 27.02 | 27.12 | 27.12 | 39,600 |
30 Apr 2024 | 27.17 | 27.29 | 27.03 | 27.06 | 27.06 | 46,000 |
29 Apr 2024 | 27.08 | 27.47 | 27.08 | 27.43 | 27.43 | 96,300 |
26 Apr 2024 | 26.90 | 26.98 | 26.88 | 26.97 | 26.97 | 46,900 |
25 Apr 2024 | 26.49 | 26.62 | 26.40 | 26.60 | 26.60 | 62,700 |
24 Apr 2024 | 26.54 | 26.61 | 26.44 | 26.53 | 26.53 | 71,100 |
23 Apr 2024 | 26.41 | 26.60 | 26.32 | 26.56 | 26.56 | 91,100 |
22 Apr 2024 | 26.45 | 26.52 | 26.27 | 26.52 | 26.52 | 152,800 |
19 Apr 2024 | 26.33 | 26.49 | 26.33 | 26.48 | 26.48 | 54,800 |
18 Apr 2024 | 26.46 | 26.46 | 26.23 | 26.28 | 26.28 | 31,200 |
17 Apr 2024 | 26.44 | 26.49 | 26.20 | 26.31 | 26.31 | 56,200 |
16 Apr 2024 | 26.14 | 26.21 | 26.07 | 26.13 | 26.13 | 81,500 |
15 Apr 2024 | 26.52 | 26.62 | 26.33 | 26.38 | 26.38 | 86,500 |
12 Apr 2024 | 26.72 | 26.74 | 26.40 | 26.46 | 26.46 | 46,700 |
11 Apr 2024 | 26.86 | 26.91 | 26.71 | 26.79 | 26.79 | 23,400 |
10 Apr 2024 | 26.72 | 26.87 | 26.63 | 26.69 | 26.69 | 43,200 |
09 Apr 2024 | 26.91 | 26.98 | 26.81 | 26.90 | 26.90 | 76,500 |
08 Apr 2024 | 26.40 | 26.63 | 26.40 | 26.63 | 26.63 | 41,100 |
05 Apr 2024 | 26.27 | 26.27 | 26.11 | 26.18 | 26.18 | 58,700 |
04 Apr 2024 | 26.48 | 26.70 | 26.26 | 26.35 | 26.35 | 87,400 |
03 Apr 2024 | 26.16 | 26.37 | 26.15 | 26.26 | 26.26 | 73,500 |
02 Apr 2024 | 26.29 | 26.35 | 26.20 | 26.26 | 26.26 | 71,900 |
01 Apr 2024 | 26.07 | 26.25 | 25.99 | 26.08 | 26.08 | 82,300 |
28 Mar 2024 | 26.14 | 26.23 | 26.08 | 26.16 | 26.16 | 108,200 |
27 Mar 2024 | 26.02 | 26.28 | 26.02 | 26.24 | 26.24 | 84,400 |
26 Mar 2024 | 26.16 | 26.17 | 26.02 | 26.03 | 26.03 | 60,800 |
25 Mar 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 26.30 | 54,100 |
22 Mar 2024 | 26.30 | 26.30 | 26.12 | 26.15 | 26.15 | 82,800 |
21 Mar 2024 | 26.66 | 26.66 | 26.43 | 26.48 | 26.48 | 50,200 |
21 Mar 2024 | 0.106 Dividend | |||||
20 Mar 2024 | 26.32 | 26.67 | 26.29 | 26.64 | 26.53 | 64,200 |
19 Mar 2024 | 26.33 | 26.39 | 26.24 | 26.36 | 26.26 | 135,600 |
18 Mar 2024 | 26.56 | 26.56 | 26.27 | 26.32 | 26.22 | 95,000 |
15 Mar 2024 | 26.52 | 26.60 | 26.30 | 26.40 | 26.29 | 69,700 |
14 Mar 2024 | 26.92 | 26.97 | 26.62 | 26.66 | 26.55 | 57,000 |
13 Mar 2024 | 26.92 | 27.00 | 26.89 | 26.95 | 26.84 | 74,500 |
12 Mar 2024 | 27.09 | 27.19 | 27.00 | 27.16 | 27.05 | 61,100 |
11 Mar 2024 | 27.01 | 27.05 | 26.95 | 26.95 | 26.84 | 70,500 |
08 Mar 2024 | 27.07 | 27.19 | 27.05 | 27.06 | 26.95 | 44,200 |
07 Mar 2024 | 26.99 | 27.07 | 26.93 | 27.07 | 26.96 | 66,600 |
06 Mar 2024 | 26.91 | 26.94 | 26.81 | 26.84 | 26.73 | 73,600 |
05 Mar 2024 | 26.59 | 26.66 | 26.50 | 26.59 | 26.48 | 64,800 |
04 Mar 2024 | 26.61 | 26.69 | 26.46 | 26.49 | 26.38 | 130,300 |
01 Mar 2024 | 26.44 | 26.59 | 26.43 | 26.53 | 26.42 | 89,700 |
29 Feb 2024 | 26.28 | 26.31 | 26.16 | 26.16 | 26.06 | 192,500 |
28 Feb 2024 | 26.32 | 26.35 | 26.20 | 26.21 | 26.11 | 68,600 |
27 Feb 2024 | 26.54 | 26.60 | 26.49 | 26.56 | 26.45 | 42,900 |
26 Feb 2024 | 26.52 | 26.58 | 26.41 | 26.41 | 26.30 | 58,100 |
23 Feb 2024 | 26.75 | 26.75 | 26.61 | 26.66 | 26.55 | 131,400 |
22 Feb 2024 | 26.83 | 26.83 | 26.69 | 26.72 | 26.61 | 72,700 |
21 Feb 2024 | 26.52 | 26.59 | 26.40 | 26.57 | 26.46 | 227,800 |
20 Feb 2024 | 26.54 | 26.66 | 26.50 | 26.60 | 26.49 | 89,200 |
16 Feb 2024 | 26.24 | 26.44 | 26.06 | 26.34 | 26.24 | 82,600 |
15 Feb 2024 | 26.00 | 26.18 | 26.00 | 26.09 | 25.99 | 56,900 |
14 Feb 2024 | 25.88 | 26.01 | 25.85 | 25.94 | 25.84 | 86,700 |
13 Feb 2024 | 25.92 | 25.98 | 25.54 | 25.60 | 25.50 | 93,500 |
12 Feb 2024 | 25.94 | 26.18 | 25.94 | 26.07 | 25.97 | 100,900 |
09 Feb 2024 | 26.03 | 26.13 | 25.96 | 26.04 | 25.94 | 61,800 |
08 Feb 2024 | 26.30 | 26.30 | 26.16 | 26.17 | 26.07 | 109,500 |
07 Feb 2024 | 26.36 | 26.48 | 26.33 | 26.40 | 26.29 | 128,100 |
06 Feb 2024 | 26.15 | 26.40 | 26.13 | 26.37 | 26.27 | 98,900 |
05 Feb 2024 | 25.71 | 25.84 | 25.66 | 25.76 | 25.66 | 121,000 |
02 Feb 2024 | 25.86 | 25.86 | 25.72 | 25.76 | 25.66 | 96,200 |
01 Feb 2024 | 25.96 | 26.07 | 25.91 | 26.00 | 25.90 | 48,000 |
31 Jan 2024 | 25.96 | 26.14 | 25.86 | 25.86 | 25.76 | 54,300 |
30 Jan 2024 | 25.97 | 25.99 | 25.81 | 25.92 | 25.82 | 95,000 |
29 Jan 2024 | 26.13 | 26.23 | 26.07 | 26.14 | 26.04 | 148,300 |
26 Jan 2024 | 25.97 | 26.13 | 25.97 | 26.09 | 25.99 | 212,200 |
25 Jan 2024 | 26.01 | 26.04 | 25.87 | 25.95 | 25.85 | 69,600 |
24 Jan 2024 | 25.96 | 26.08 | 25.82 | 25.82 | 25.72 | 72,800 |
23 Jan 2024 | 25.32 | 25.42 | 25.24 | 25.37 | 25.27 | 59,400 |
22 Jan 2024 | 25.34 | 25.46 | 25.25 | 25.36 | 25.26 | 88,400 |
19 Jan 2024 | 25.40 | 25.54 | 25.33 | 25.53 | 25.43 | 55,300 |
18 Jan 2024 | 25.33 | 25.45 | 25.27 | 25.39 | 25.29 | 82,900 |
17 Jan 2024 | 25.39 | 25.46 | 25.25 | 25.36 | 25.26 | 258,000 |
16 Jan 2024 | 25.96 | 26.07 | 25.67 | 25.68 | 25.58 | 77,600 |
12 Jan 2024 | 26.30 | 26.35 | 26.14 | 26.14 | 26.04 | 39,200 |
11 Jan 2024 | 26.07 | 26.09 | 25.86 | 26.02 | 25.92 | 89,100 |
10 Jan 2024 | 26.04 | 26.09 | 25.91 | 25.98 | 25.88 | 189,800 |
09 Jan 2024 | 26.19 | 26.28 | 26.10 | 26.10 | 26.00 | 76,000 |
08 Jan 2024 | 26.33 | 26.51 | 26.29 | 26.46 | 26.35 | 160,200 |
05 Jan 2024 | 26.44 | 26.63 | 26.44 | 26.51 | 26.40 | 188,800 |
04 Jan 2024 | 26.37 | 26.43 | 26.30 | 26.30 | 26.20 | 43,500 |
03 Jan 2024 | 26.16 | 26.40 | 26.16 | 26.30 | 26.20 | 76,900 |
02 Jan 2024 | 26.36 | 26.47 | 26.25 | 26.31 | 26.21 | 61,300 |
29 Dec 2023 | 26.46 | 26.65 | 26.46 | 26.49 | 26.38 | 159,500 |
28 Dec 2023 | 26.51 | 26.74 | 26.47 | 26.49 | 26.38 | 94,900 |
27 Dec 2023 | 26.47 | 26.48 | 26.39 | 26.40 | 26.29 | 122,700 |
26 Dec 2023 | 26.29 | 26.47 | 26.29 | 26.40 | 26.29 | 89,800 |
22 Dec 2023 | 26.16 | 26.25 | 26.11 | 26.13 | 26.03 | 101,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |