Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.57 | 27.64 | 27.29 | 27.49 | 27.49 | 107,221 |
17 May 2024 | 28.12 | 28.31 | 27.67 | 27.76 | 27.76 | 230,000 |
16 May 2024 | 27.89 | 28.49 | 27.74 | 28.17 | 28.17 | 354,600 |
15 May 2024 | 27.17 | 27.85 | 27.12 | 27.80 | 27.80 | 322,600 |
14 May 2024 | 27.30 | 27.64 | 27.22 | 27.57 | 27.57 | 189,900 |
13 May 2024 | 27.28 | 27.57 | 27.17 | 27.26 | 27.26 | 358,600 |
10 May 2024 | 27.02 | 27.34 | 26.96 | 27.25 | 27.25 | 542,400 |
09 May 2024 | 26.82 | 27.03 | 26.77 | 26.97 | 26.97 | 230,200 |
08 May 2024 | 26.49 | 27.05 | 26.49 | 26.85 | 26.85 | 440,800 |
07 May 2024 | 26.86 | 27.06 | 26.45 | 26.57 | 26.57 | 604,800 |
06 May 2024 | 26.66 | 26.91 | 26.65 | 26.87 | 26.87 | 217,700 |
03 May 2024 | 26.69 | 26.88 | 26.32 | 26.58 | 26.58 | 317,200 |
02 May 2024 | 26.44 | 26.63 | 26.35 | 26.61 | 26.61 | 176,900 |
01 May 2024 | 26.35 | 26.58 | 26.14 | 26.35 | 26.35 | 234,700 |
30 Apr 2024 | 26.43 | 26.70 | 26.31 | 26.47 | 26.47 | 224,800 |
29 Apr 2024 | 26.44 | 26.51 | 26.24 | 26.48 | 26.48 | 236,400 |
26 Apr 2024 | 26.39 | 26.76 | 26.26 | 26.49 | 26.49 | 202,000 |
25 Apr 2024 | 26.72 | 26.72 | 26.24 | 26.28 | 26.28 | 279,600 |
24 Apr 2024 | 26.71 | 27.00 | 26.69 | 26.86 | 26.86 | 251,700 |
23 Apr 2024 | 25.97 | 27.05 | 25.90 | 26.92 | 26.92 | 461,500 |
22 Apr 2024 | 25.67 | 25.96 | 25.67 | 25.95 | 25.95 | 199,500 |
19 Apr 2024 | 25.66 | 25.73 | 25.39 | 25.68 | 25.68 | 165,900 |
18 Apr 2024 | 25.69 | 25.77 | 25.28 | 25.55 | 25.55 | 268,900 |
17 Apr 2024 | 25.78 | 25.82 | 25.37 | 25.59 | 25.59 | 239,500 |
16 Apr 2024 | 25.69 | 25.79 | 25.52 | 25.66 | 25.66 | 233,900 |
15 Apr 2024 | 26.09 | 26.30 | 25.71 | 25.81 | 25.81 | 160,800 |
12 Apr 2024 | 26.38 | 26.41 | 25.85 | 26.03 | 26.03 | 340,100 |
11 Apr 2024 | 26.45 | 26.61 | 26.16 | 26.41 | 26.41 | 452,100 |
10 Apr 2024 | 26.51 | 26.82 | 26.31 | 26.46 | 26.46 | 252,900 |
09 Apr 2024 | 26.62 | 26.86 | 26.49 | 26.69 | 26.69 | 209,200 |
08 Apr 2024 | 26.91 | 27.05 | 26.62 | 26.65 | 26.65 | 322,900 |
05 Apr 2024 | 26.46 | 27.15 | 26.46 | 26.95 | 26.95 | 316,600 |
04 Apr 2024 | 26.64 | 26.83 | 26.41 | 26.46 | 26.46 | 430,100 |
03 Apr 2024 | 26.17 | 26.69 | 26.04 | 26.34 | 26.34 | 402,000 |
02 Apr 2024 | 26.33 | 26.43 | 25.87 | 26.20 | 26.20 | 354,900 |
01 Apr 2024 | 26.45 | 26.64 | 26.31 | 26.48 | 26.48 | 233,500 |
28 Mar 2024 | 26.49 | 26.71 | 26.40 | 26.65 | 26.65 | 297,300 |
27 Mar 2024 | 25.98 | 26.67 | 25.98 | 26.55 | 26.55 | 332,200 |
26 Mar 2024 | 25.71 | 26.01 | 25.69 | 25.98 | 25.98 | 388,300 |
25 Mar 2024 | 25.92 | 26.00 | 25.64 | 25.64 | 25.64 | 276,000 |
22 Mar 2024 | 26.02 | 26.09 | 25.79 | 25.99 | 25.99 | 202,000 |
21 Mar 2024 | 26.19 | 26.33 | 25.95 | 26.04 | 26.04 | 240,400 |
20 Mar 2024 | 25.89 | 26.18 | 25.89 | 26.13 | 26.13 | 304,700 |
19 Mar 2024 | 26.02 | 26.23 | 25.82 | 25.87 | 25.87 | 312,700 |
18 Mar 2024 | 25.89 | 26.19 | 25.70 | 26.12 | 26.12 | 458,100 |
15 Mar 2024 | 26.00 | 26.27 | 25.57 | 25.80 | 25.80 | 1,781,500 |
14 Mar 2024 | 26.77 | 26.83 | 25.90 | 26.09 | 26.09 | 441,100 |
13 Mar 2024 | 26.46 | 26.88 | 26.44 | 26.78 | 26.78 | 366,600 |
12 Mar 2024 | 26.95 | 27.00 | 26.34 | 26.52 | 26.52 | 653,800 |
11 Mar 2024 | 26.99 | 27.19 | 26.89 | 26.90 | 26.90 | 215,600 |
08 Mar 2024 | 26.98 | 27.24 | 26.71 | 26.89 | 26.89 | 1,764,100 |
07 Mar 2024 | 26.84 | 26.99 | 26.65 | 26.97 | 26.97 | 232,300 |
06 Mar 2024 | 26.71 | 27.23 | 26.53 | 26.67 | 26.67 | 405,100 |
05 Mar 2024 | 26.57 | 26.78 | 26.47 | 26.61 | 26.61 | 248,300 |
04 Mar 2024 | 27.15 | 27.16 | 26.47 | 26.48 | 26.48 | 388,000 |
04 Mar 2024 | 0.185 Dividend | |||||
01 Mar 2024 | 27.57 | 27.83 | 27.16 | 27.18 | 26.99 | 385,300 |
29 Feb 2024 | 28.01 | 28.21 | 27.56 | 27.61 | 27.42 | 1,150,600 |
28 Feb 2024 | 27.91 | 28.23 | 27.79 | 28.11 | 27.92 | 389,100 |
27 Feb 2024 | 28.06 | 28.27 | 28.03 | 28.07 | 27.88 | 198,600 |
26 Feb 2024 | 28.03 | 28.31 | 27.92 | 28.14 | 27.95 | 237,700 |
23 Feb 2024 | 28.21 | 28.38 | 28.02 | 28.08 | 27.89 | 239,900 |
22 Feb 2024 | 28.14 | 28.38 | 27.95 | 28.36 | 28.17 | 349,300 |
21 Feb 2024 | 28.00 | 28.19 | 27.87 | 28.15 | 27.96 | 384,300 |
20 Feb 2024 | 28.09 | 28.42 | 27.86 | 28.05 | 27.86 | 318,100 |
16 Feb 2024 | 28.22 | 28.46 | 27.83 | 28.22 | 28.03 | 381,900 |
15 Feb 2024 | 27.97 | 28.39 | 27.97 | 28.27 | 28.08 | 339,400 |
14 Feb 2024 | 27.82 | 28.07 | 27.50 | 27.81 | 27.62 | 395,100 |
13 Feb 2024 | 27.75 | 28.20 | 27.50 | 27.82 | 27.63 | 533,000 |
12 Feb 2024 | 27.40 | 28.13 | 27.24 | 28.05 | 27.86 | 629,600 |
09 Feb 2024 | 26.50 | 27.41 | 25.87 | 27.38 | 27.19 | 710,300 |
08 Feb 2024 | 28.38 | 28.38 | 27.80 | 27.95 | 27.76 | 306,400 |
07 Feb 2024 | 28.16 | 28.56 | 27.89 | 28.18 | 27.99 | 808,400 |
06 Feb 2024 | 27.80 | 28.26 | 27.64 | 28.18 | 27.99 | 302,400 |
05 Feb 2024 | 28.09 | 28.12 | 27.53 | 27.64 | 27.45 | 343,500 |
02 Feb 2024 | 28.30 | 28.32 | 28.00 | 28.21 | 28.02 | 241,400 |
01 Feb 2024 | 27.79 | 28.64 | 27.79 | 28.57 | 28.38 | 344,100 |
31 Jan 2024 | 28.28 | 28.38 | 27.64 | 27.72 | 27.53 | 731,600 |
30 Jan 2024 | 28.23 | 28.38 | 27.75 | 27.94 | 27.75 | 386,700 |
29 Jan 2024 | 28.29 | 28.57 | 28.22 | 28.51 | 28.32 | 170,800 |
26 Jan 2024 | 28.46 | 28.53 | 28.26 | 28.30 | 28.11 | 856,700 |
25 Jan 2024 | 28.37 | 28.56 | 28.22 | 28.43 | 28.24 | 186,200 |
24 Jan 2024 | 28.75 | 28.93 | 28.31 | 28.37 | 28.18 | 275,900 |
23 Jan 2024 | 28.42 | 28.78 | 28.42 | 28.69 | 28.49 | 428,700 |
22 Jan 2024 | 28.28 | 28.52 | 28.20 | 28.47 | 28.28 | 349,900 |
19 Jan 2024 | 28.34 | 28.41 | 28.10 | 28.29 | 28.10 | 376,100 |
18 Jan 2024 | 28.38 | 28.46 | 27.95 | 28.36 | 28.17 | 368,900 |
17 Jan 2024 | 27.39 | 28.19 | 27.33 | 28.00 | 27.81 | 818,100 |
16 Jan 2024 | 27.29 | 27.54 | 27.11 | 27.44 | 27.25 | 491,000 |
15 Jan 2024 | 26.93 | 27.72 | 26.77 | 27.44 | 27.25 | 295,200 |
12 Jan 2024 | 26.98 | 27.27 | 26.80 | 27.01 | 26.83 | 239,600 |
11 Jan 2024 | 27.10 | 27.18 | 26.70 | 26.89 | 26.71 | 345,300 |
10 Jan 2024 | 26.68 | 27.22 | 26.66 | 27.15 | 26.97 | 556,100 |
09 Jan 2024 | 26.77 | 26.90 | 26.64 | 26.68 | 26.50 | 382,900 |
08 Jan 2024 | 26.71 | 26.89 | 26.65 | 26.85 | 26.67 | 278,400 |
05 Jan 2024 | 26.51 | 26.75 | 26.30 | 26.68 | 26.50 | 433,700 |
04 Jan 2024 | 26.34 | 26.79 | 26.28 | 26.59 | 26.41 | 625,100 |
03 Jan 2024 | 26.74 | 26.80 | 26.31 | 26.38 | 26.20 | 446,400 |
02 Jan 2024 | 26.75 | 27.04 | 26.63 | 26.83 | 26.65 | 322,200 |
29 Dec 2023 | 26.65 | 26.89 | 26.56 | 26.83 | 26.65 | 334,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |