Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 29.19 | 29.20 | 28.95 | 29.20 | 29.20 | 105,900 |
30 May 2024 | 28.86 | 29.02 | 28.80 | 28.95 | 28.95 | 57,500 |
29 May 2024 | 28.85 | 28.88 | 28.71 | 28.73 | 28.73 | 101,400 |
28 May 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.19 | 57,900 |
24 May 2024 | 29.02 | 29.19 | 28.98 | 29.19 | 29.19 | 47,700 |
23 May 2024 | 29.26 | 29.26 | 28.84 | 28.90 | 28.90 | 63,800 |
22 May 2024 | 29.06 | 29.08 | 28.85 | 28.95 | 28.95 | 94,200 |
21 May 2024 | 29.17 | 29.23 | 29.13 | 29.19 | 29.19 | 68,200 |
20 May 2024 | 29.15 | 29.29 | 29.15 | 29.23 | 29.23 | 90,800 |
17 May 2024 | 29.09 | 29.20 | 29.05 | 29.18 | 29.18 | 169,600 |
16 May 2024 | 29.29 | 29.29 | 29.05 | 29.11 | 29.11 | 83,300 |
15 May 2024 | 29.02 | 29.25 | 29.01 | 29.25 | 29.25 | 52,900 |
14 May 2024 | 28.85 | 29.00 | 28.80 | 28.99 | 28.99 | 62,900 |
13 May 2024 | 28.71 | 28.82 | 28.71 | 28.72 | 28.72 | 125,100 |
10 May 2024 | 28.70 | 28.75 | 28.68 | 28.69 | 28.69 | 63,900 |
09 May 2024 | 28.44 | 28.68 | 28.41 | 28.68 | 28.68 | 86,700 |
08 May 2024 | 28.42 | 28.46 | 28.32 | 28.43 | 28.43 | 33,900 |
07 May 2024 | 28.47 | 28.58 | 28.30 | 28.51 | 28.51 | 903,500 |
06 May 2024 | 28.35 | 28.50 | 28.29 | 28.41 | 28.41 | 67,800 |
03 May 2024 | 28.27 | 28.27 | 28.07 | 28.15 | 28.15 | 66,900 |
02 May 2024 | 27.95 | 28.04 | 27.69 | 27.92 | 27.92 | 30,600 |
01 May 2024 | 27.68 | 27.92 | 27.58 | 27.58 | 27.58 | 58,000 |
30 Apr 2024 | 27.93 | 28.01 | 27.66 | 27.71 | 27.71 | 40,000 |
29 Apr 2024 | 27.99 | 28.02 | 27.89 | 28.01 | 28.01 | 82,200 |
26 Apr 2024 | 27.76 | 27.93 | 27.74 | 27.89 | 27.89 | 94,500 |
25 Apr 2024 | 27.42 | 27.67 | 27.35 | 27.62 | 27.62 | 90,500 |
24 Apr 2024 | 27.81 | 27.81 | 27.66 | 27.76 | 27.76 | 36,400 |
23 Apr 2024 | 27.55 | 27.86 | 27.55 | 27.82 | 27.82 | 49,000 |
22 Apr 2024 | 27.30 | 27.55 | 27.27 | 27.47 | 27.47 | 60,700 |
19 Apr 2024 | 27.27 | 27.37 | 27.16 | 27.19 | 27.19 | 52,900 |
18 Apr 2024 | 27.35 | 27.40 | 27.20 | 27.26 | 27.26 | 52,500 |
17 Apr 2024 | 27.39 | 27.41 | 27.19 | 27.34 | 27.34 | 44,600 |
16 Apr 2024 | 27.44 | 27.44 | 27.19 | 27.33 | 27.33 | 44,100 |
15 Apr 2024 | 28.07 | 28.07 | 27.53 | 27.58 | 27.58 | 52,800 |
12 Apr 2024 | 27.84 | 27.91 | 27.60 | 27.65 | 27.65 | 81,300 |
11 Apr 2024 | 28.09 | 28.13 | 27.83 | 28.06 | 28.06 | 54,700 |
10 Apr 2024 | 28.00 | 28.13 | 27.93 | 28.04 | 28.04 | 86,800 |
09 Apr 2024 | 28.43 | 28.51 | 28.23 | 28.42 | 28.42 | 51,700 |
08 Apr 2024 | 28.34 | 28.47 | 28.32 | 28.42 | 28.42 | 96,600 |
05 Apr 2024 | 28.16 | 28.27 | 28.09 | 28.24 | 28.24 | 27,200 |
04 Apr 2024 | 28.53 | 28.58 | 28.17 | 28.19 | 28.19 | 59,800 |
03 Apr 2024 | 28.16 | 28.44 | 28.16 | 28.41 | 28.41 | 47,400 |
02 Apr 2024 | 28.26 | 28.27 | 28.12 | 28.19 | 28.19 | 63,600 |
01 Apr 2024 | 28.32 | 28.46 | 28.30 | 28.38 | 28.38 | 57,600 |
28 Mar 2024 | 28.47 | 28.57 | 28.45 | 28.55 | 28.55 | 40,000 |
27 Mar 2024 | 28.57 | 28.63 | 28.48 | 28.55 | 28.55 | 30,600 |
26 Mar 2024 | 28.52 | 28.63 | 28.47 | 28.47 | 28.47 | 86,200 |
25 Mar 2024 | 28.44 | 28.52 | 28.38 | 28.41 | 28.41 | 77,300 |
22 Mar 2024 | 28.50 | 28.53 | 28.39 | 28.44 | 28.44 | 109,400 |
21 Mar 2024 | 28.54 | 28.60 | 28.38 | 28.53 | 28.53 | 78,800 |
20 Mar 2024 | 28.20 | 28.52 | 28.15 | 28.49 | 28.49 | 32,000 |
19 Mar 2024 | 28.13 | 28.36 | 28.10 | 28.24 | 28.24 | 268,500 |
18 Mar 2024 | 28.24 | 28.24 | 28.06 | 28.12 | 28.12 | 36,300 |
15 Mar 2024 | 28.14 | 28.17 | 28.00 | 28.06 | 28.06 | 24,700 |
15 Mar 2024 | 0.234 Dividend | |||||
14 Mar 2024 | 28.56 | 28.56 | 28.19 | 28.32 | 28.09 | 40,900 |
13 Mar 2024 | 28.55 | 28.59 | 28.45 | 28.53 | 28.29 | 69,600 |
12 Mar 2024 | 28.34 | 28.52 | 28.23 | 28.52 | 28.28 | 51,900 |
11 Mar 2024 | 28.22 | 28.29 | 28.12 | 28.29 | 28.06 | 37,400 |
08 Mar 2024 | 28.62 | 28.68 | 28.37 | 28.47 | 28.23 | 50,100 |
07 Mar 2024 | 28.44 | 28.62 | 28.37 | 28.60 | 28.36 | 58,700 |
06 Mar 2024 | 28.17 | 28.34 | 28.16 | 28.23 | 28.00 | 51,600 |
05 Mar 2024 | 27.94 | 28.08 | 27.85 | 27.87 | 27.64 | 142,400 |
04 Mar 2024 | 27.85 | 28.03 | 27.85 | 27.96 | 27.73 | 184,400 |
01 Mar 2024 | 27.73 | 28.00 | 27.70 | 27.96 | 27.73 | 146,100 |
29 Feb 2024 | 27.69 | 27.75 | 27.55 | 27.66 | 27.43 | 69,400 |
28 Feb 2024 | 27.55 | 27.63 | 27.48 | 27.57 | 27.34 | 525,800 |
27 Feb 2024 | 27.60 | 27.68 | 27.56 | 27.65 | 27.42 | 49,100 |
26 Feb 2024 | 27.59 | 27.65 | 27.54 | 27.57 | 27.35 | 45,000 |
23 Feb 2024 | 27.63 | 27.66 | 27.59 | 27.62 | 27.39 | 31,100 |
22 Feb 2024 | 27.50 | 27.58 | 27.44 | 27.57 | 27.34 | 40,400 |
21 Feb 2024 | 27.14 | 27.26 | 27.13 | 27.21 | 26.99 | 54,500 |
20 Feb 2024 | 27.19 | 27.28 | 27.12 | 27.19 | 26.97 | 53,100 |
16 Feb 2024 | 26.97 | 27.20 | 26.97 | 27.07 | 26.84 | 81,100 |
15 Feb 2024 | 26.83 | 27.00 | 26.83 | 27.00 | 26.78 | 49,300 |
14 Feb 2024 | 26.56 | 26.71 | 26.56 | 26.71 | 26.49 | 38,200 |
13 Feb 2024 | 26.48 | 26.56 | 26.31 | 26.38 | 26.16 | 63,500 |
12 Feb 2024 | 26.69 | 26.89 | 26.69 | 26.82 | 26.60 | 49,900 |
09 Feb 2024 | 26.72 | 26.81 | 26.60 | 26.79 | 26.57 | 72,300 |
08 Feb 2024 | 26.73 | 26.73 | 26.55 | 26.66 | 26.44 | 45,800 |
07 Feb 2024 | 26.70 | 26.78 | 26.68 | 26.73 | 26.51 | 21,200 |
06 Feb 2024 | 26.55 | 26.69 | 26.53 | 26.67 | 26.45 | 33,100 |
05 Feb 2024 | 26.53 | 26.57 | 26.37 | 26.50 | 26.28 | 37,100 |
02 Feb 2024 | 26.69 | 26.70 | 26.55 | 26.67 | 26.45 | 35,900 |
01 Feb 2024 | 26.59 | 26.85 | 26.59 | 26.82 | 26.60 | 45,700 |
31 Jan 2024 | 26.75 | 26.88 | 26.53 | 26.61 | 26.39 | 35,300 |
30 Jan 2024 | 26.65 | 26.75 | 26.63 | 26.70 | 26.48 | 48,200 |
29 Jan 2024 | 26.62 | 26.75 | 26.55 | 26.73 | 26.51 | 34,200 |
26 Jan 2024 | 26.55 | 26.62 | 26.48 | 26.58 | 26.36 | 35,800 |
25 Jan 2024 | 26.50 | 26.53 | 26.40 | 26.53 | 26.31 | 34,800 |
24 Jan 2024 | 26.48 | 26.58 | 26.40 | 26.46 | 26.24 | 45,300 |
23 Jan 2024 | 26.23 | 26.24 | 26.07 | 26.22 | 26.00 | 62,600 |
22 Jan 2024 | 26.21 | 26.43 | 26.21 | 26.33 | 26.11 | 90,400 |
19 Jan 2024 | 26.05 | 26.22 | 26.00 | 26.19 | 25.97 | 41,100 |
18 Jan 2024 | 26.08 | 26.19 | 25.98 | 26.12 | 25.90 | 31,500 |
17 Jan 2024 | 25.91 | 25.93 | 25.77 | 25.92 | 25.71 | 83,200 |
16 Jan 2024 | 26.24 | 26.26 | 26.07 | 26.17 | 25.95 | 48,000 |
12 Jan 2024 | 26.50 | 26.64 | 26.45 | 26.48 | 26.26 | 67,300 |
11 Jan 2024 | 26.50 | 26.50 | 26.20 | 26.45 | 26.23 | 33,800 |
10 Jan 2024 | 26.31 | 26.47 | 26.31 | 26.42 | 26.20 | 44,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |