Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 28.61 | 29.43 | 28.61 | 28.96 | 28.96 | 514,300 |
17 May 2024 | 28.37 | 28.54 | 28.05 | 28.49 | 28.49 | 245,100 |
16 May 2024 | 27.99 | 28.36 | 27.98 | 28.31 | 28.31 | 342,500 |
15 May 2024 | 28.11 | 28.22 | 27.80 | 28.02 | 28.02 | 220,100 |
14 May 2024 | 27.03 | 28.15 | 27.01 | 28.14 | 28.14 | 342,700 |
13 May 2024 | 27.89 | 27.90 | 27.05 | 27.11 | 27.11 | 240,100 |
10 May 2024 | 28.11 | 28.33 | 27.60 | 27.68 | 27.68 | 355,000 |
10 May 2024 | 0.38 Dividend | |||||
09 May 2024 | 27.95 | 28.70 | 27.52 | 28.26 | 27.88 | 547,900 |
08 May 2024 | 27.94 | 28.18 | 27.75 | 27.98 | 27.60 | 350,900 |
07 May 2024 | 27.39 | 28.04 | 27.29 | 27.97 | 27.59 | 554,400 |
06 May 2024 | 27.47 | 27.75 | 27.16 | 27.46 | 27.09 | 255,200 |
03 May 2024 | 26.94 | 27.59 | 26.60 | 27.30 | 26.93 | 313,800 |
02 May 2024 | 26.52 | 27.22 | 26.52 | 27.00 | 26.64 | 208,900 |
01 May 2024 | 27.17 | 27.30 | 26.12 | 26.36 | 26.01 | 429,800 |
30 Apr 2024 | 27.37 | 27.55 | 27.01 | 27.18 | 26.81 | 440,400 |
29 Apr 2024 | 27.88 | 28.07 | 27.62 | 27.67 | 27.30 | 241,100 |
26 Apr 2024 | 27.58 | 28.02 | 27.51 | 27.89 | 27.51 | 211,600 |
25 Apr 2024 | 27.61 | 27.71 | 27.18 | 27.61 | 27.24 | 239,800 |
24 Apr 2024 | 27.78 | 27.92 | 27.41 | 27.58 | 27.21 | 310,700 |
23 Apr 2024 | 27.46 | 27.76 | 27.21 | 27.72 | 27.35 | 308,100 |
22 Apr 2024 | 27.00 | 27.61 | 26.82 | 27.55 | 27.18 | 249,100 |
19 Apr 2024 | 26.45 | 27.13 | 26.44 | 27.01 | 26.65 | 340,200 |
18 Apr 2024 | 26.27 | 26.68 | 26.19 | 26.46 | 26.10 | 194,900 |
17 Apr 2024 | 26.57 | 26.91 | 26.14 | 26.14 | 25.79 | 375,600 |
16 Apr 2024 | 26.67 | 26.67 | 25.88 | 26.55 | 26.19 | 403,100 |
15 Apr 2024 | 26.98 | 27.28 | 26.48 | 26.63 | 26.27 | 322,700 |
12 Apr 2024 | 27.61 | 27.70 | 26.55 | 26.93 | 26.57 | 487,700 |
11 Apr 2024 | 27.46 | 27.48 | 27.05 | 27.48 | 27.11 | 297,800 |
10 Apr 2024 | 27.42 | 27.85 | 27.40 | 27.46 | 27.09 | 346,400 |
09 Apr 2024 | 27.89 | 28.00 | 27.02 | 27.41 | 27.04 | 592,200 |
08 Apr 2024 | 28.22 | 28.22 | 27.48 | 27.76 | 27.39 | 363,000 |
05 Apr 2024 | 27.93 | 28.37 | 27.78 | 28.12 | 27.74 | 613,600 |
04 Apr 2024 | 27.45 | 28.00 | 27.24 | 27.93 | 27.55 | 696,700 |
03 Apr 2024 | 28.82 | 28.91 | 27.18 | 27.35 | 26.98 | 929,900 |
02 Apr 2024 | 27.78 | 28.99 | 27.74 | 28.82 | 28.43 | 1,245,800 |
01 Apr 2024 | 27.48 | 28.09 | 27.01 | 27.72 | 27.35 | 1,005,000 |
28 Mar 2024 | 26.57 | 27.35 | 26.56 | 27.34 | 26.97 | 1,261,300 |
27 Mar 2024 | 26.33 | 26.83 | 26.16 | 26.44 | 26.08 | 662,300 |
26 Mar 2024 | 27.09 | 27.16 | 26.34 | 26.38 | 26.03 | 356,800 |
25 Mar 2024 | 26.94 | 27.23 | 26.69 | 27.04 | 26.68 | 643,300 |
22 Mar 2024 | 27.23 | 27.72 | 26.84 | 26.93 | 26.57 | 394,500 |
21 Mar 2024 | 26.88 | 27.50 | 26.77 | 27.49 | 27.12 | 492,100 |
20 Mar 2024 | 26.43 | 26.91 | 26.30 | 26.85 | 26.49 | 323,300 |
19 Mar 2024 | 26.12 | 26.64 | 25.97 | 26.58 | 26.22 | 455,400 |
18 Mar 2024 | 26.19 | 26.34 | 25.88 | 26.13 | 25.78 | 174,800 |
15 Mar 2024 | 26.21 | 26.77 | 26.15 | 26.17 | 25.82 | 586,900 |
14 Mar 2024 | 25.87 | 26.53 | 25.69 | 26.38 | 26.03 | 537,900 |
13 Mar 2024 | 25.58 | 26.15 | 25.37 | 25.82 | 25.47 | 537,700 |
12 Mar 2024 | 25.45 | 25.68 | 25.19 | 25.53 | 25.19 | 275,200 |
11 Mar 2024 | 25.81 | 25.83 | 24.83 | 25.53 | 25.19 | 305,700 |
08 Mar 2024 | 24.99 | 25.84 | 24.98 | 25.50 | 25.16 | 403,400 |
07 Mar 2024 | 24.33 | 25.59 | 23.57 | 25.13 | 24.79 | 876,200 |
06 Mar 2024 | 28.99 | 29.00 | 26.63 | 26.66 | 26.30 | 554,500 |
05 Mar 2024 | 26.43 | 27.07 | 26.43 | 26.75 | 26.39 | 302,700 |
04 Mar 2024 | 26.02 | 26.88 | 26.02 | 26.54 | 26.18 | 369,400 |
01 Mar 2024 | 25.62 | 26.07 | 25.62 | 26.00 | 25.65 | 317,300 |
29 Feb 2024 | 24.99 | 25.53 | 24.89 | 25.50 | 25.16 | 291,300 |
28 Feb 2024 | 24.86 | 24.95 | 24.58 | 24.77 | 24.44 | 198,200 |
27 Feb 2024 | 25.00 | 25.04 | 24.68 | 24.82 | 24.49 | 151,700 |
26 Feb 2024 | 25.43 | 25.66 | 24.89 | 24.91 | 24.58 | 209,500 |
23 Feb 2024 | 25.24 | 25.60 | 24.97 | 25.42 | 25.08 | 207,100 |
22 Feb 2024 | 25.01 | 25.64 | 24.76 | 25.36 | 25.02 | 421,200 |
21 Feb 2024 | 24.86 | 25.14 | 24.77 | 25.09 | 24.75 | 268,200 |
20 Feb 2024 | 23.92 | 24.82 | 23.83 | 24.82 | 24.49 | 331,700 |
16 Feb 2024 | 24.03 | 24.21 | 23.63 | 24.18 | 23.85 | 264,400 |
15 Feb 2024 | 23.72 | 24.10 | 23.54 | 23.96 | 23.64 | 254,700 |
15 Feb 2024 | 0.38 Dividend | |||||
14 Feb 2024 | 24.61 | 24.65 | 23.81 | 24.00 | 23.30 | 218,600 |
13 Feb 2024 | 24.37 | 24.45 | 24.01 | 24.43 | 23.72 | 355,700 |
12 Feb 2024 | 24.00 | 24.62 | 24.00 | 24.42 | 23.71 | 224,800 |
09 Feb 2024 | 24.05 | 24.16 | 23.84 | 23.93 | 23.23 | 186,000 |
08 Feb 2024 | 23.25 | 24.01 | 23.12 | 23.99 | 23.29 | 473,600 |
07 Feb 2024 | 23.44 | 23.55 | 23.26 | 23.28 | 22.60 | 470,500 |
06 Feb 2024 | 23.30 | 23.53 | 22.98 | 23.46 | 22.78 | 228,700 |
05 Feb 2024 | 22.89 | 23.37 | 22.64 | 23.23 | 22.55 | 343,100 |
02 Feb 2024 | 23.21 | 23.21 | 22.73 | 22.96 | 22.29 | 356,400 |
01 Feb 2024 | 23.64 | 23.64 | 22.99 | 23.22 | 22.55 | 471,000 |
31 Jan 2024 | 23.76 | 23.76 | 23.28 | 23.42 | 22.74 | 362,900 |
30 Jan 2024 | 23.52 | 23.78 | 22.99 | 23.76 | 23.07 | 325,000 |
29 Jan 2024 | 23.45 | 23.66 | 23.03 | 23.66 | 22.97 | 470,600 |
26 Jan 2024 | 23.18 | 23.45 | 23.11 | 23.44 | 22.76 | 229,000 |
25 Jan 2024 | 22.99 | 23.13 | 22.58 | 23.12 | 22.45 | 213,700 |
24 Jan 2024 | 22.60 | 22.87 | 22.41 | 22.73 | 22.07 | 299,600 |
23 Jan 2024 | 22.20 | 22.42 | 21.98 | 22.42 | 21.77 | 306,700 |
22 Jan 2024 | 21.78 | 22.24 | 21.55 | 22.11 | 21.47 | 835,100 |
19 Jan 2024 | 21.70 | 21.70 | 21.39 | 21.68 | 21.05 | 298,800 |
18 Jan 2024 | 21.54 | 21.65 | 21.18 | 21.64 | 21.01 | 455,300 |
17 Jan 2024 | 21.00 | 21.44 | 20.84 | 21.32 | 20.70 | 518,100 |
16 Jan 2024 | 21.43 | 21.52 | 21.05 | 21.33 | 20.71 | 582,300 |
12 Jan 2024 | 21.25 | 21.43 | 20.99 | 21.43 | 20.81 | 198,000 |
11 Jan 2024 | 20.69 | 20.91 | 20.51 | 20.90 | 20.29 | 1,076,300 |
10 Jan 2024 | 21.13 | 21.18 | 20.45 | 20.61 | 20.01 | 922,800 |
09 Jan 2024 | 21.09 | 21.55 | 20.85 | 21.22 | 20.60 | 561,000 |
08 Jan 2024 | 21.13 | 21.38 | 20.68 | 21.13 | 20.52 | 563,200 |
05 Jan 2024 | 20.60 | 21.35 | 20.50 | 21.34 | 20.72 | 675,900 |
04 Jan 2024 | 20.73 | 20.87 | 20.23 | 20.29 | 19.70 | 726,500 |
03 Jan 2024 | 20.24 | 20.89 | 20.10 | 20.57 | 19.97 | 797,200 |
02 Jan 2024 | 20.06 | 20.44 | 20.01 | 20.18 | 19.59 | 777,100 |
29 Dec 2023 | 20.07 | 20.20 | 19.88 | 20.08 | 19.50 | 494,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |