Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.85 | 28.08 | 27.49 | 28.08 | 28.08 | 2,602,100 |
20 May 2024 | 27.63 | 28.14 | 27.54 | 27.85 | 27.85 | 3,236,700 |
17 May 2024 | 27.93 | 28.02 | 27.55 | 27.70 | 27.70 | 3,832,300 |
16 May 2024 | 28.29 | 28.36 | 27.88 | 28.05 | 28.05 | 2,242,300 |
15 May 2024 | 28.59 | 28.59 | 27.85 | 28.06 | 28.06 | 5,687,400 |
14 May 2024 | 28.51 | 28.68 | 28.40 | 28.65 | 28.65 | 1,690,800 |
13 May 2024 | 28.45 | 28.74 | 28.32 | 28.56 | 28.56 | 1,801,900 |
10 May 2024 | 28.60 | 28.86 | 28.50 | 28.50 | 28.50 | 1,986,300 |
09 May 2024 | 29.00 | 29.02 | 28.55 | 28.67 | 28.67 | 2,361,500 |
08 May 2024 | 29.27 | 29.47 | 29.01 | 29.26 | 29.26 | 2,584,900 |
07 May 2024 | 29.70 | 30.15 | 29.45 | 29.50 | 29.50 | 2,940,600 |
06 May 2024 | 29.74 | 30.40 | 29.59 | 29.60 | 29.60 | 3,593,200 |
03 May 2024 | 30.23 | 30.68 | 29.58 | 29.60 | 29.60 | 4,315,200 |
02 May 2024 | 28.90 | 29.64 | 28.79 | 29.62 | 29.62 | 4,150,800 |
30 Apr 2024 | 28.71 | 29.54 | 28.70 | 28.90 | 28.90 | 7,475,600 |
29 Apr 2024 | 27.45 | 28.16 | 27.30 | 28.13 | 28.13 | 5,269,200 |
26 Apr 2024 | 26.68 | 27.50 | 26.55 | 27.45 | 27.45 | 3,441,700 |
25 Apr 2024 | 27.20 | 27.21 | 26.50 | 26.54 | 26.54 | 4,016,900 |
24 Apr 2024 | 27.10 | 27.21 | 26.96 | 27.20 | 27.20 | 2,176,100 |
23 Apr 2024 | 26.51 | 27.24 | 26.51 | 27.17 | 27.17 | 3,074,600 |
22 Apr 2024 | 26.91 | 27.05 | 26.35 | 26.80 | 26.80 | 3,708,600 |
22 Apr 2024 | 0.402399 Dividend | |||||
19 Apr 2024 | 26.59 | 27.32 | 26.59 | 27.26 | 26.86 | 4,321,200 |
18 Apr 2024 | 26.87 | 27.00 | 26.48 | 26.53 | 26.14 | 2,123,300 |
17 Apr 2024 | 26.90 | 26.97 | 26.60 | 26.70 | 26.31 | 1,962,400 |
16 Apr 2024 | 26.89 | 27.04 | 26.72 | 26.72 | 26.33 | 2,409,100 |
15 Apr 2024 | 27.07 | 27.23 | 26.94 | 26.95 | 26.55 | 2,398,000 |
12 Apr 2024 | 27.32 | 27.32 | 26.97 | 27.05 | 26.65 | 1,443,200 |
11 Apr 2024 | 27.29 | 27.39 | 27.11 | 27.35 | 26.95 | 2,045,300 |
10 Apr 2024 | 28.24 | 28.25 | 27.17 | 27.17 | 26.77 | 3,158,500 |
09 Apr 2024 | 28.31 | 28.50 | 28.24 | 28.28 | 27.86 | 1,462,100 |
08 Apr 2024 | 28.08 | 28.47 | 28.05 | 28.24 | 27.82 | 1,257,200 |
05 Apr 2024 | 28.81 | 28.81 | 28.08 | 28.08 | 27.67 | 2,074,300 |
04 Apr 2024 | 28.15 | 29.18 | 28.15 | 28.71 | 28.29 | 2,963,300 |
03 Apr 2024 | 28.03 | 28.13 | 27.86 | 28.02 | 27.61 | 1,305,000 |
02 Apr 2024 | 28.33 | 28.33 | 27.97 | 28.15 | 27.73 | 1,471,600 |
01 Apr 2024 | 28.55 | 28.80 | 28.11 | 28.15 | 27.73 | 1,405,700 |
28 Mar 2024 | 28.30 | 28.70 | 28.24 | 28.52 | 28.10 | 1,751,200 |
27 Mar 2024 | 28.09 | 28.40 | 28.05 | 28.40 | 27.98 | 1,826,700 |
26 Mar 2024 | 28.00 | 28.44 | 28.00 | 28.13 | 27.71 | 2,302,900 |
25 Mar 2024 | 28.01 | 28.14 | 27.97 | 28.05 | 27.64 | 1,361,000 |
22 Mar 2024 | 28.26 | 28.26 | 28.00 | 28.01 | 27.60 | 2,348,200 |
21 Mar 2024 | 28.60 | 28.65 | 28.18 | 28.26 | 27.84 | 1,794,100 |
20 Mar 2024 | 28.32 | 28.70 | 28.24 | 28.61 | 28.19 | 1,374,100 |
19 Mar 2024 | 28.61 | 28.67 | 28.26 | 28.26 | 27.84 | 1,285,200 |
18 Mar 2024 | 28.70 | 28.88 | 28.51 | 28.66 | 28.24 | 2,042,000 |
15 Mar 2024 | 28.70 | 28.89 | 28.33 | 28.74 | 28.32 | 2,933,000 |
14 Mar 2024 | 28.59 | 28.76 | 28.47 | 28.60 | 28.18 | 1,001,200 |
13 Mar 2024 | 28.54 | 28.80 | 28.50 | 28.63 | 28.21 | 1,580,100 |
12 Mar 2024 | 28.61 | 28.79 | 28.39 | 28.61 | 28.19 | 1,644,300 |
11 Mar 2024 | 28.53 | 28.64 | 28.42 | 28.53 | 28.11 | 951,800 |
08 Mar 2024 | 28.16 | 28.71 | 28.14 | 28.53 | 28.11 | 1,146,900 |
07 Mar 2024 | 28.21 | 28.30 | 28.09 | 28.25 | 27.83 | 899,200 |
06 Mar 2024 | 28.48 | 28.71 | 28.10 | 28.10 | 27.69 | 1,470,600 |
05 Mar 2024 | 28.51 | 28.55 | 27.97 | 28.30 | 27.88 | 2,230,800 |
04 Mar 2024 | 28.71 | 28.74 | 28.36 | 28.51 | 28.09 | 1,402,400 |
01 Mar 2024 | 28.44 | 28.71 | 28.37 | 28.59 | 28.17 | 1,444,500 |
29 Feb 2024 | 28.89 | 28.90 | 28.39 | 28.60 | 28.18 | 2,161,100 |
28 Feb 2024 | 28.69 | 29.21 | 28.62 | 29.00 | 28.57 | 1,199,400 |
27 Feb 2024 | 28.51 | 29.02 | 28.45 | 28.98 | 28.55 | 1,641,300 |
26 Feb 2024 | 28.52 | 28.60 | 28.36 | 28.39 | 27.97 | 2,251,200 |
23 Feb 2024 | 29.00 | 29.00 | 28.33 | 28.51 | 28.09 | 1,061,400 |
22 Feb 2024 | 29.00 | 29.04 | 28.70 | 28.90 | 28.47 | 1,597,200 |
21 Feb 2024 | 29.36 | 29.45 | 28.80 | 28.97 | 28.54 | 1,585,800 |
20 Feb 2024 | 28.99 | 29.69 | 28.95 | 29.36 | 28.93 | 1,905,200 |
19 Feb 2024 | 29.35 | 29.36 | 28.83 | 29.09 | 28.66 | 1,364,200 |
16 Feb 2024 | 28.48 | 29.23 | 28.48 | 29.05 | 28.62 | 1,646,200 |
15 Feb 2024 | 28.44 | 28.62 | 28.27 | 28.47 | 28.05 | 2,071,100 |
14 Feb 2024 | 28.39 | 28.63 | 28.15 | 28.24 | 27.82 | 1,044,900 |
09 Feb 2024 | 28.34 | 28.71 | 28.34 | 28.53 | 28.11 | 1,104,900 |
08 Feb 2024 | 29.06 | 29.14 | 28.35 | 28.40 | 27.98 | 1,786,800 |
07 Feb 2024 | 29.82 | 29.82 | 28.90 | 29.06 | 28.63 | 1,496,800 |
06 Feb 2024 | 29.15 | 29.79 | 29.15 | 29.76 | 29.32 | 2,112,300 |
05 Feb 2024 | 28.85 | 29.25 | 28.75 | 29.13 | 28.70 | 1,295,600 |
02 Feb 2024 | 29.11 | 29.50 | 28.76 | 28.81 | 28.38 | 1,865,700 |
01 Feb 2024 | 28.72 | 29.30 | 28.31 | 29.13 | 28.70 | 5,124,600 |
31 Jan 2024 | 28.67 | 28.85 | 28.12 | 28.65 | 28.23 | 8,242,000 |
30 Jan 2024 | 29.04 | 29.38 | 28.88 | 29.20 | 28.77 | 2,629,500 |
29 Jan 2024 | 29.50 | 29.50 | 28.87 | 28.91 | 28.48 | 1,394,700 |
26 Jan 2024 | 29.02 | 29.67 | 29.02 | 29.38 | 28.95 | 1,888,500 |
25 Jan 2024 | 29.70 | 29.70 | 29.10 | 29.18 | 28.75 | 1,635,700 |
24 Jan 2024 | 29.76 | 29.96 | 29.35 | 29.50 | 29.06 | 1,361,000 |
23 Jan 2024 | 30.00 | 30.14 | 29.51 | 29.73 | 29.29 | 1,661,700 |
22 Jan 2024 | 29.75 | 30.00 | 29.53 | 29.91 | 29.47 | 2,226,400 |
22 Jan 2024 | 0.402856 Dividend | |||||
19 Jan 2024 | 30.12 | 30.34 | 29.84 | 30.21 | 29.37 | 1,725,300 |
18 Jan 2024 | 30.10 | 30.20 | 29.82 | 29.91 | 29.08 | 1,827,100 |
17 Jan 2024 | 29.81 | 30.14 | 29.68 | 30.07 | 29.23 | 2,179,200 |
16 Jan 2024 | 30.05 | 30.21 | 29.55 | 29.76 | 28.93 | 3,352,400 |
15 Jan 2024 | 30.35 | 30.49 | 29.91 | 30.29 | 29.44 | 1,334,400 |
12 Jan 2024 | 30.60 | 30.95 | 30.16 | 30.33 | 29.48 | 1,980,100 |
11 Jan 2024 | 30.61 | 30.79 | 30.20 | 30.51 | 29.66 | 1,794,200 |
10 Jan 2024 | 30.99 | 31.15 | 30.32 | 30.61 | 29.76 | 3,307,200 |
09 Jan 2024 | 31.74 | 31.86 | 30.98 | 30.99 | 30.13 | 1,912,100 |
08 Jan 2024 | 32.05 | 32.27 | 31.81 | 31.92 | 31.03 | 1,248,400 |
05 Jan 2024 | 31.60 | 32.25 | 31.54 | 32.13 | 31.23 | 990,000 |
04 Jan 2024 | 32.00 | 32.09 | 31.26 | 31.71 | 30.83 | 1,391,800 |
03 Jan 2024 | 31.95 | 32.34 | 31.95 | 32.01 | 31.12 | 833,600 |
02 Jan 2024 | 32.29 | 32.29 | 31.76 | 32.05 | 31.16 | 1,714,900 |
28 Dec 2023 | 32.23 | 32.30 | 31.95 | 32.30 | 31.40 | 1,103,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |