Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.50 | 27.67 | 26.66 | 26.99 | 26.99 | 346,500 |
21 May 2024 | 27.38 | 27.74 | 26.95 | 27.58 | 27.58 | 558,100 |
20 May 2024 | 28.67 | 28.76 | 27.28 | 27.48 | 27.48 | 656,200 |
17 May 2024 | 28.47 | 28.93 | 28.14 | 28.67 | 28.67 | 929,900 |
16 May 2024 | 28.19 | 28.79 | 28.16 | 28.34 | 28.34 | 585,100 |
15 May 2024 | 28.16 | 28.26 | 27.67 | 28.25 | 28.25 | 375,400 |
14 May 2024 | 28.02 | 28.23 | 27.82 | 27.86 | 27.86 | 406,200 |
13 May 2024 | 27.60 | 27.84 | 27.35 | 27.56 | 27.56 | 327,900 |
10 May 2024 | 27.49 | 27.66 | 27.19 | 27.33 | 27.33 | 344,600 |
09 May 2024 | 27.00 | 27.42 | 26.59 | 27.41 | 27.41 | 414,900 |
08 May 2024 | 26.34 | 26.96 | 26.34 | 26.90 | 26.90 | 392,000 |
07 May 2024 | 26.94 | 27.04 | 26.60 | 26.67 | 26.67 | 449,200 |
06 May 2024 | 26.22 | 27.07 | 26.22 | 26.81 | 26.81 | 519,000 |
03 May 2024 | 26.51 | 26.71 | 26.10 | 26.20 | 26.20 | 584,300 |
02 May 2024 | 25.60 | 26.16 | 25.40 | 26.16 | 26.16 | 387,200 |
01 May 2024 | 25.36 | 25.98 | 25.29 | 25.32 | 25.32 | 445,800 |
30 Apr 2024 | 25.89 | 26.01 | 25.41 | 25.43 | 25.43 | 399,900 |
29 Apr 2024 | 25.91 | 26.19 | 25.79 | 26.19 | 26.19 | 420,200 |
26 Apr 2024 | 25.47 | 25.98 | 25.22 | 25.73 | 25.73 | 648,200 |
25 Apr 2024 | 25.07 | 25.42 | 24.89 | 25.36 | 25.36 | 1,193,500 |
24 Apr 2024 | 25.99 | 26.01 | 25.07 | 25.35 | 25.35 | 589,200 |
23 Apr 2024 | 25.51 | 26.59 | 25.51 | 26.16 | 26.16 | 572,700 |
22 Apr 2024 | 25.19 | 25.70 | 25.14 | 25.55 | 25.55 | 381,500 |
19 Apr 2024 | 24.65 | 25.24 | 24.65 | 25.12 | 25.12 | 408,300 |
18 Apr 2024 | 24.58 | 25.04 | 24.49 | 24.78 | 24.78 | 498,200 |
17 Apr 2024 | 24.94 | 25.15 | 24.47 | 24.50 | 24.50 | 544,600 |
16 Apr 2024 | 25.14 | 25.14 | 24.40 | 24.56 | 24.56 | 584,500 |
15 Apr 2024 | 25.86 | 26.21 | 24.79 | 25.03 | 25.03 | 670,500 |
12 Apr 2024 | 25.88 | 26.44 | 25.81 | 25.98 | 25.98 | 512,700 |
11 Apr 2024 | 25.90 | 26.15 | 25.69 | 26.12 | 26.12 | 447,500 |
10 Apr 2024 | 27.10 | 27.17 | 25.69 | 25.72 | 25.72 | 647,300 |
09 Apr 2024 | 27.29 | 27.72 | 27.23 | 27.72 | 27.72 | 591,900 |
08 Apr 2024 | 26.75 | 27.27 | 26.53 | 27.21 | 27.21 | 422,000 |
05 Apr 2024 | 26.78 | 27.13 | 26.50 | 26.75 | 26.75 | 705,200 |
04 Apr 2024 | 26.96 | 27.23 | 26.77 | 26.89 | 26.89 | 781,100 |
03 Apr 2024 | 25.89 | 26.72 | 25.75 | 26.67 | 26.67 | 802,800 |
02 Apr 2024 | 25.88 | 26.60 | 25.76 | 25.98 | 25.98 | 1,246,600 |
01 Apr 2024 | 25.00 | 26.40 | 24.91 | 26.14 | 26.14 | 1,285,500 |
28 Mar 2024 | 23.90 | 26.07 | 23.46 | 24.76 | 24.76 | 3,293,700 |
27 Mar 2024 | 30.44 | 30.82 | 30.26 | 30.53 | 30.53 | 1,135,500 |
26 Mar 2024 | 30.01 | 30.21 | 29.70 | 29.98 | 29.98 | 867,000 |
25 Mar 2024 | 29.58 | 30.35 | 29.58 | 29.88 | 29.88 | 1,274,100 |
22 Mar 2024 | 30.00 | 30.07 | 29.34 | 29.58 | 29.58 | 657,900 |
21 Mar 2024 | 30.31 | 30.57 | 29.85 | 29.88 | 29.88 | 758,200 |
20 Mar 2024 | 30.10 | 30.59 | 29.70 | 30.47 | 30.47 | 727,300 |
19 Mar 2024 | 29.92 | 30.28 | 29.55 | 30.15 | 30.15 | 714,100 |
18 Mar 2024 | 30.28 | 31.05 | 29.86 | 29.88 | 29.88 | 1,599,500 |
15 Mar 2024 | 29.74 | 30.53 | 29.71 | 30.44 | 30.44 | 7,892,000 |
14 Mar 2024 | 30.20 | 30.24 | 29.43 | 29.96 | 29.96 | 838,500 |
13 Mar 2024 | 29.54 | 30.42 | 29.43 | 30.19 | 30.19 | 616,900 |
12 Mar 2024 | 29.39 | 29.93 | 29.07 | 29.61 | 29.61 | 600,700 |
11 Mar 2024 | 30.10 | 30.43 | 29.22 | 29.60 | 29.60 | 770,000 |
08 Mar 2024 | 30.05 | 31.07 | 29.83 | 30.35 | 30.35 | 1,255,600 |
07 Mar 2024 | 29.48 | 30.18 | 29.37 | 29.57 | 29.57 | 879,100 |
06 Mar 2024 | 30.24 | 30.24 | 29.01 | 29.40 | 29.40 | 1,965,100 |
05 Mar 2024 | 29.68 | 30.39 | 29.52 | 30.13 | 30.13 | 900,600 |
04 Mar 2024 | 29.67 | 30.45 | 29.67 | 30.00 | 30.00 | 630,400 |
01 Mar 2024 | 30.55 | 30.55 | 29.44 | 29.68 | 29.68 | 593,200 |
29 Feb 2024 | 30.48 | 30.94 | 30.25 | 30.55 | 30.55 | 1,388,700 |
29 Feb 2024 | 0.188 Dividend | |||||
28 Feb 2024 | 30.17 | 30.54 | 30.12 | 30.15 | 29.96 | 647,600 |
27 Feb 2024 | 29.77 | 30.42 | 29.77 | 30.28 | 30.09 | 486,900 |
26 Feb 2024 | 29.44 | 29.61 | 29.10 | 29.35 | 29.17 | 361,200 |
23 Feb 2024 | 29.32 | 29.62 | 28.97 | 29.41 | 29.23 | 433,300 |
22 Feb 2024 | 28.86 | 29.43 | 28.86 | 29.39 | 29.21 | 448,200 |
21 Feb 2024 | 28.69 | 29.25 | 28.44 | 29.04 | 28.86 | 509,900 |
20 Feb 2024 | 29.56 | 29.69 | 28.63 | 28.69 | 28.51 | 602,700 |
16 Feb 2024 | 30.37 | 30.51 | 29.74 | 30.05 | 29.86 | 658,000 |
15 Feb 2024 | 29.27 | 30.55 | 29.18 | 30.44 | 30.25 | 756,900 |
14 Feb 2024 | 28.16 | 29.05 | 28.03 | 28.95 | 28.77 | 528,700 |
13 Feb 2024 | 27.62 | 27.96 | 27.05 | 27.70 | 27.53 | 753,400 |
12 Feb 2024 | 27.57 | 28.83 | 27.57 | 28.61 | 28.43 | 522,600 |
09 Feb 2024 | 27.32 | 27.51 | 26.79 | 27.48 | 27.31 | 563,000 |
08 Feb 2024 | 26.87 | 27.33 | 26.71 | 27.30 | 27.13 | 545,100 |
07 Feb 2024 | 26.74 | 27.01 | 26.44 | 26.82 | 26.65 | 442,800 |
06 Feb 2024 | 26.60 | 27.15 | 26.56 | 26.74 | 26.57 | 395,800 |
05 Feb 2024 | 26.52 | 26.85 | 26.15 | 26.74 | 26.57 | 413,700 |
02 Feb 2024 | 26.81 | 27.06 | 26.59 | 26.92 | 26.75 | 559,000 |
01 Feb 2024 | 26.84 | 27.27 | 26.40 | 27.27 | 27.10 | 527,000 |
31 Jan 2024 | 27.53 | 27.91 | 26.53 | 26.59 | 26.42 | 614,200 |
30 Jan 2024 | 27.17 | 27.74 | 26.97 | 27.73 | 27.56 | 672,900 |
29 Jan 2024 | 26.95 | 27.44 | 26.57 | 27.42 | 27.25 | 545,100 |
26 Jan 2024 | 27.40 | 27.43 | 26.84 | 27.04 | 26.87 | 674,600 |
25 Jan 2024 | 27.04 | 27.51 | 27.00 | 27.21 | 27.04 | 642,400 |
24 Jan 2024 | 27.29 | 27.49 | 26.74 | 26.82 | 26.65 | 564,500 |
23 Jan 2024 | 27.10 | 27.46 | 26.98 | 27.00 | 26.83 | 680,500 |
22 Jan 2024 | 25.59 | 26.91 | 25.59 | 26.87 | 26.70 | 787,000 |
19 Jan 2024 | 24.95 | 25.44 | 24.61 | 25.44 | 25.28 | 565,900 |
18 Jan 2024 | 24.96 | 25.16 | 24.62 | 24.90 | 24.74 | 731,800 |
17 Jan 2024 | 24.60 | 25.00 | 24.53 | 24.75 | 24.60 | 582,700 |
16 Jan 2024 | 25.09 | 25.29 | 24.87 | 25.05 | 24.89 | 519,800 |
12 Jan 2024 | 26.11 | 26.15 | 25.32 | 25.47 | 25.31 | 412,700 |
11 Jan 2024 | 25.71 | 25.97 | 25.52 | 25.81 | 25.65 | 611,500 |
10 Jan 2024 | 25.79 | 26.16 | 25.61 | 25.73 | 25.57 | 597,200 |
09 Jan 2024 | 25.76 | 26.00 | 25.00 | 25.89 | 25.73 | 510,300 |
08 Jan 2024 | 25.98 | 26.32 | 25.98 | 26.17 | 26.01 | 653,400 |
05 Jan 2024 | 26.13 | 26.49 | 25.91 | 25.98 | 25.82 | 600,100 |
04 Jan 2024 | 26.41 | 26.70 | 26.19 | 26.37 | 26.21 | 600,100 |
03 Jan 2024 | 26.27 | 26.64 | 26.03 | 26.45 | 26.29 | 905,800 |
02 Jan 2024 | 26.49 | 26.80 | 26.04 | 26.49 | 26.32 | 545,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |