Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.27 | 27.63 | 27.10 | 27.62 | 27.62 | 6,200 |
30 May 2024 | 26.73 | 27.10 | 26.73 | 27.06 | 27.06 | 1,500 |
29 May 2024 | 27.19 | 27.19 | 26.65 | 26.65 | 26.65 | 10,400 |
28 May 2024 | 27.60 | 27.67 | 27.37 | 27.45 | 27.45 | 2,400 |
24 May 2024 | 27.53 | 27.66 | 27.49 | 27.66 | 27.66 | 1,600 |
23 May 2024 | 27.68 | 27.71 | 27.08 | 27.15 | 27.15 | 32,400 |
22 May 2024 | 27.94 | 27.94 | 27.54 | 27.67 | 27.67 | 10,600 |
21 May 2024 | 28.18 | 28.27 | 28.10 | 28.27 | 28.27 | 2,100 |
20 May 2024 | 28.25 | 28.42 | 28.05 | 28.27 | 28.27 | 15,100 |
17 May 2024 | 28.00 | 28.22 | 28.00 | 28.22 | 28.22 | 6,100 |
16 May 2024 | 27.94 | 28.03 | 27.69 | 27.77 | 27.77 | 6,100 |
15 May 2024 | 28.40 | 28.40 | 28.03 | 28.23 | 28.23 | 10,200 |
14 May 2024 | 28.09 | 28.25 | 27.92 | 28.13 | 28.13 | 6,900 |
13 May 2024 | 28.33 | 28.33 | 28.03 | 28.03 | 28.03 | 8,700 |
10 May 2024 | 28.25 | 28.27 | 28.08 | 28.13 | 28.13 | 10,200 |
09 May 2024 | 27.56 | 28.01 | 27.56 | 28.01 | 28.01 | 4,700 |
08 May 2024 | 27.84 | 27.84 | 27.29 | 27.46 | 27.46 | 13,500 |
07 May 2024 | 27.38 | 27.76 | 27.38 | 27.71 | 27.71 | 6,100 |
06 May 2024 | 27.17 | 27.17 | 26.86 | 27.03 | 27.03 | 3,700 |
03 May 2024 | 26.62 | 26.82 | 26.47 | 26.70 | 26.70 | 4,500 |
02 May 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 26.21 | 29,100 |
01 May 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 26.43 | 17,600 |
30 Apr 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 26.30 | 13,600 |
29 Apr 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 27.22 | 20,100 |
26 Apr 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 26.77 | 9,900 |
25 Apr 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 26.44 | 10,200 |
24 Apr 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 26.11 | 3,500 |
23 Apr 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 26.04 | 3,500 |
22 Apr 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 26.51 | 12,800 |
19 Apr 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 26.37 | 5,600 |
18 Apr 2024 | 26.66 | 26.90 | 26.28 | 26.49 | 26.49 | 5,300 |
17 Apr 2024 | 26.85 | 26.86 | 26.28 | 26.54 | 26.54 | 11,900 |
16 Apr 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 26.38 | 13,100 |
15 Apr 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 26.87 | 16,000 |
12 Apr 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 27.10 | 13,400 |
11 Apr 2024 | 28.20 | 28.33 | 27.83 | 28.17 | 28.17 | 5,800 |
10 Apr 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 28.17 | 14,700 |
09 Apr 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 29.02 | 7,100 |
08 Apr 2024 | 28.97 | 29.10 | 28.80 | 28.88 | 28.88 | 26,000 |
05 Apr 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 28.98 | 14,700 |
04 Apr 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 28.39 | 35,700 |
03 Apr 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 29.11 | 10,200 |
02 Apr 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 28.62 | 10,700 |
01 Apr 2024 | 29.30 | 29.30 | 28.75 | 28.88 | 28.88 | 31,700 |
28 Mar 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 29.06 | 13,600 |
27 Mar 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 28.82 | 8,200 |
26 Mar 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 28.04 | 8,200 |
25 Mar 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 28.08 | 5,600 |
22 Mar 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 28.15 | 11,200 |
21 Mar 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 28.48 | 1,900 |
20 Mar 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 28.22 | 4,400 |
20 Mar 2024 | 0.03 Dividend | |||||
19 Mar 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 27.71 | 5,200 |
18 Mar 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 27.67 | 20,800 |
15 Mar 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 27.54 | 8,800 |
14 Mar 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 27.54 | 2,100 |
13 Mar 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 27.90 | 8,700 |
12 Mar 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 27.39 | 5,200 |
11 Mar 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 27.37 | 6,000 |
08 Mar 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 26.79 | 3,800 |
07 Mar 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 27.07 | 9,300 |
06 Mar 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 26.47 | 2,200 |
05 Mar 2024 | 26.41 | 26.53 | 25.97 | 26.10 | 26.07 | 3,900 |
04 Mar 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 26.31 | 8,800 |
01 Mar 2024 | 25.83 | 26.08 | 25.81 | 26.00 | 25.97 | 9,000 |
29 Feb 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 25.82 | 4,900 |
28 Feb 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 25.40 | 7,000 |
27 Feb 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 25.23 | 4,800 |
26 Feb 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 25.11 | 9,200 |
23 Feb 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 25.35 | 3,600 |
22 Feb 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 25.09 | 3,400 |
21 Feb 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 24.56 | 2,300 |
20 Feb 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 24.27 | 26,900 |
16 Feb 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 24.40 | 9,300 |
15 Feb 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 24.16 | 6,200 |
14 Feb 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 23.28 | 7,900 |
13 Feb 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 22.99 | 4,000 |
12 Feb 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 23.62 | 11,900 |
09 Feb 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 23.31 | 8,800 |
08 Feb 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 23.22 | 4,200 |
07 Feb 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 23.32 | 3,200 |
06 Feb 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 22.94 | 17,600 |
05 Feb 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 22.29 | 6,700 |
02 Feb 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 23.46 | 14,900 |
01 Feb 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 23.64 | 3,100 |
31 Jan 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 22.94 | 2,700 |
30 Jan 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 23.51 | 4,200 |
29 Jan 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 23.26 | 2,400 |
26 Jan 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 23.06 | 1,600 |
25 Jan 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 22.98 | 700 |
24 Jan 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 22.61 | 6,900 |
23 Jan 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 23.21 | 2,700 |
22 Jan 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 23.11 | 4,600 |
19 Jan 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 22.95 | 4,100 |
18 Jan 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 22.94 | 6,500 |
17 Jan 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 22.84 | 25,500 |
16 Jan 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 23.34 | 8,000 |
12 Jan 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 23.87 | 7,100 |
11 Jan 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 23.64 | 1,300 |
10 Jan 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 23.73 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |