Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.76 | 28.76 | 27.93 | 28.53 | 28.53 | 39,700 |
16 May 2024 | 29.04 | 29.35 | 28.40 | 28.70 | 28.70 | 44,400 |
16 May 2024 | 0.35 Dividend | |||||
15 May 2024 | 28.14 | 29.32 | 28.14 | 29.27 | 28.92 | 47,800 |
14 May 2024 | 27.96 | 28.12 | 27.30 | 27.81 | 27.48 | 55,200 |
13 May 2024 | 26.98 | 27.57 | 26.40 | 27.36 | 27.04 | 79,100 |
10 May 2024 | 27.75 | 28.05 | 25.82 | 26.71 | 26.39 | 51,400 |
09 May 2024 | 29.35 | 29.35 | 28.07 | 28.94 | 28.59 | 38,100 |
08 May 2024 | 28.70 | 29.61 | 28.68 | 29.35 | 29.00 | 30,500 |
07 May 2024 | 28.33 | 28.87 | 28.08 | 28.63 | 28.29 | 29,800 |
06 May 2024 | 27.50 | 28.27 | 27.49 | 28.22 | 27.88 | 37,800 |
03 May 2024 | 28.38 | 28.38 | 27.05 | 27.66 | 27.33 | 48,400 |
02 May 2024 | 27.65 | 27.83 | 27.07 | 27.83 | 27.50 | 20,000 |
01 May 2024 | 27.24 | 27.72 | 27.00 | 27.31 | 26.98 | 47,800 |
30 Apr 2024 | 27.44 | 27.44 | 27.00 | 27.10 | 26.78 | 19,100 |
29 Apr 2024 | 27.59 | 27.77 | 27.34 | 27.44 | 27.11 | 17,900 |
26 Apr 2024 | 27.06 | 27.55 | 27.06 | 27.31 | 26.98 | 21,800 |
25 Apr 2024 | 26.74 | 27.20 | 26.46 | 27.06 | 26.74 | 15,600 |
24 Apr 2024 | 27.15 | 27.46 | 26.60 | 27.05 | 26.73 | 23,300 |
23 Apr 2024 | 26.53 | 27.49 | 26.50 | 27.19 | 26.86 | 22,200 |
22 Apr 2024 | 26.99 | 26.99 | 26.27 | 26.34 | 26.03 | 28,100 |
19 Apr 2024 | 26.34 | 26.83 | 26.28 | 26.83 | 26.51 | 30,300 |
18 Apr 2024 | 26.68 | 27.19 | 26.42 | 26.47 | 26.15 | 31,100 |
17 Apr 2024 | 26.94 | 27.11 | 26.42 | 26.63 | 26.31 | 32,800 |
16 Apr 2024 | 27.08 | 27.33 | 26.54 | 26.87 | 26.55 | 28,200 |
15 Apr 2024 | 27.75 | 28.13 | 26.95 | 27.27 | 26.94 | 61,900 |
12 Apr 2024 | 28.98 | 28.98 | 27.47 | 27.73 | 27.40 | 28,800 |
11 Apr 2024 | 28.07 | 29.18 | 27.90 | 28.99 | 28.64 | 75,000 |
10 Apr 2024 | 27.59 | 28.02 | 27.48 | 27.79 | 27.46 | 38,100 |
09 Apr 2024 | 28.80 | 28.80 | 27.71 | 28.32 | 27.98 | 31,000 |
08 Apr 2024 | 28.64 | 29.00 | 28.26 | 28.73 | 28.39 | 28,100 |
05 Apr 2024 | 28.07 | 28.87 | 27.93 | 28.87 | 28.52 | 23,700 |
04 Apr 2024 | 28.65 | 29.04 | 28.01 | 28.14 | 27.80 | 32,500 |
03 Apr 2024 | 27.89 | 28.45 | 27.89 | 28.31 | 27.97 | 30,100 |
02 Apr 2024 | 28.66 | 28.66 | 28.05 | 28.06 | 27.72 | 50,100 |
01 Apr 2024 | 28.87 | 29.44 | 28.50 | 28.80 | 28.46 | 83,400 |
28 Mar 2024 | 28.24 | 28.81 | 28.20 | 28.61 | 28.27 | 45,800 |
27 Mar 2024 | 28.20 | 28.50 | 27.90 | 28.25 | 27.91 | 37,700 |
26 Mar 2024 | 28.35 | 28.35 | 27.59 | 28.11 | 27.77 | 37,500 |
25 Mar 2024 | 28.58 | 28.63 | 28.01 | 28.01 | 27.68 | 31,200 |
22 Mar 2024 | 29.21 | 29.86 | 28.55 | 28.64 | 28.30 | 47,000 |
21 Mar 2024 | 28.40 | 29.39 | 27.99 | 29.07 | 28.72 | 69,900 |
20 Mar 2024 | 27.42 | 28.48 | 27.30 | 28.31 | 27.97 | 58,900 |
19 Mar 2024 | 26.15 | 27.58 | 26.06 | 27.28 | 26.95 | 73,000 |
18 Mar 2024 | 25.82 | 26.41 | 25.50 | 26.15 | 25.84 | 84,200 |
15 Mar 2024 | 27.80 | 27.82 | 24.74 | 25.93 | 25.62 | 207,500 |
14 Mar 2024 | 29.37 | 29.63 | 28.75 | 28.91 | 28.56 | 49,200 |
13 Mar 2024 | 29.21 | 29.60 | 29.19 | 29.40 | 29.05 | 52,900 |
12 Mar 2024 | 29.47 | 29.64 | 29.07 | 29.41 | 29.06 | 31,400 |
11 Mar 2024 | 29.20 | 29.94 | 28.82 | 29.38 | 29.03 | 29,400 |
08 Mar 2024 | 29.58 | 29.69 | 29.00 | 29.26 | 28.91 | 29,200 |
07 Mar 2024 | 29.33 | 29.59 | 29.08 | 29.43 | 29.08 | 25,600 |
06 Mar 2024 | 29.13 | 29.51 | 28.75 | 29.00 | 28.65 | 70,700 |
05 Mar 2024 | 29.59 | 30.16 | 28.80 | 28.93 | 28.58 | 52,000 |
04 Mar 2024 | 30.36 | 30.94 | 29.54 | 29.68 | 29.33 | 80,600 |
01 Mar 2024 | 29.59 | 30.24 | 29.42 | 30.10 | 29.74 | 86,800 |
29 Feb 2024 | 28.42 | 29.69 | 28.26 | 29.59 | 29.24 | 47,600 |
28 Feb 2024 | 28.45 | 28.72 | 28.11 | 28.23 | 27.89 | 44,800 |
27 Feb 2024 | 28.70 | 29.19 | 28.47 | 28.57 | 28.23 | 49,200 |
26 Feb 2024 | 27.84 | 28.95 | 27.77 | 28.71 | 28.37 | 120,000 |
23 Feb 2024 | 27.34 | 27.77 | 27.12 | 27.77 | 27.44 | 48,100 |
22 Feb 2024 | 27.06 | 27.44 | 26.72 | 27.34 | 27.01 | 48,800 |
21 Feb 2024 | 27.69 | 27.69 | 27.08 | 27.08 | 26.76 | 29,400 |
20 Feb 2024 | 27.97 | 27.97 | 26.90 | 27.69 | 27.36 | 68,700 |
20 Feb 2024 | 0.3 Dividend | |||||
16 Feb 2024 | 28.37 | 28.91 | 28.11 | 28.28 | 27.65 | 68,900 |
15 Feb 2024 | 26.81 | 28.38 | 26.81 | 28.37 | 27.73 | 59,900 |
14 Feb 2024 | 26.11 | 26.70 | 26.00 | 26.50 | 25.91 | 36,600 |
13 Feb 2024 | 26.30 | 26.52 | 25.76 | 26.03 | 25.45 | 74,300 |
12 Feb 2024 | 26.90 | 27.37 | 26.56 | 26.80 | 26.20 | 101,300 |
09 Feb 2024 | 26.56 | 27.19 | 26.36 | 26.72 | 26.12 | 94,400 |
08 Feb 2024 | 25.00 | 26.36 | 24.98 | 25.98 | 25.40 | 87,400 |
07 Feb 2024 | 24.36 | 24.91 | 24.25 | 24.79 | 24.23 | 29,400 |
06 Feb 2024 | 24.29 | 24.63 | 23.91 | 24.56 | 24.01 | 22,000 |
05 Feb 2024 | 24.79 | 24.79 | 24.00 | 24.25 | 23.71 | 28,700 |
02 Feb 2024 | 24.37 | 24.97 | 24.21 | 24.81 | 24.25 | 31,800 |
01 Feb 2024 | 24.40 | 24.67 | 24.33 | 24.64 | 24.09 | 28,100 |
31 Jan 2024 | 24.98 | 25.00 | 24.12 | 24.12 | 23.58 | 29,400 |
30 Jan 2024 | 24.95 | 25.10 | 24.65 | 24.97 | 24.41 | 34,300 |
29 Jan 2024 | 24.51 | 24.86 | 24.27 | 24.78 | 24.22 | 34,000 |
26 Jan 2024 | 24.30 | 24.75 | 24.16 | 24.51 | 23.96 | 37,600 |
25 Jan 2024 | 23.98 | 24.13 | 23.64 | 24.13 | 23.59 | 33,700 |
24 Jan 2024 | 24.13 | 24.13 | 23.49 | 23.63 | 23.10 | 24,800 |
23 Jan 2024 | 24.00 | 24.22 | 23.71 | 23.85 | 23.31 | 21,900 |
22 Jan 2024 | 23.72 | 23.94 | 23.70 | 23.80 | 23.27 | 40,700 |
19 Jan 2024 | 23.80 | 23.80 | 23.35 | 23.71 | 23.18 | 29,200 |
18 Jan 2024 | 23.24 | 23.77 | 23.24 | 23.75 | 23.22 | 35,800 |
17 Jan 2024 | 22.88 | 23.25 | 22.88 | 23.21 | 22.69 | 20,400 |
16 Jan 2024 | 23.60 | 23.63 | 23.14 | 23.20 | 22.68 | 33,900 |
12 Jan 2024 | 23.19 | 23.76 | 22.85 | 23.60 | 23.07 | 47,400 |
11 Jan 2024 | 22.94 | 23.22 | 22.74 | 23.14 | 22.62 | 64,300 |
10 Jan 2024 | 22.90 | 23.07 | 22.71 | 22.90 | 22.39 | 36,700 |
09 Jan 2024 | 23.00 | 23.06 | 22.51 | 22.90 | 22.39 | 46,700 |
08 Jan 2024 | 23.65 | 23.70 | 23.07 | 23.07 | 22.55 | 61,300 |
05 Jan 2024 | 23.74 | 24.06 | 23.74 | 23.74 | 23.21 | 46,100 |
04 Jan 2024 | 23.35 | 24.00 | 23.30 | 23.79 | 23.26 | 53,800 |
03 Jan 2024 | 24.43 | 24.43 | 23.38 | 23.57 | 23.04 | 51,900 |
02 Jan 2024 | 24.60 | 24.68 | 23.70 | 24.46 | 23.91 | 65,600 |
29 Dec 2023 | 25.02 | 25.13 | 24.77 | 24.85 | 24.29 | 67,900 |
28 Dec 2023 | 25.03 | 25.26 | 24.78 | 25.14 | 24.58 | 49,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |