Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 27.68 | 27.70 | 27.51 | 27.51 | 27.51 | 2,431 |
31 May 2024 | 27.54 | 27.55 | 27.54 | 27.55 | 27.55 | 500 |
30 May 2024 | 27.42 | 27.42 | 27.41 | 27.41 | 27.41 | 3,400 |
29 May 2024 | 27.41 | 27.48 | 27.24 | 27.24 | 27.24 | 2,300 |
29 May 2024 | 0.091 Dividend | |||||
28 May 2024 | 27.84 | 27.84 | 27.77 | 27.80 | 27.71 | 2,500 |
27 May 2024 | 27.98 | 27.98 | 27.94 | 27.94 | 27.85 | 5,600 |
24 May 2024 | 27.95 | 27.97 | 27.89 | 27.91 | 27.82 | 4,600 |
23 May 2024 | 27.91 | 27.93 | 27.80 | 27.84 | 27.75 | 4,300 |
22 May 2024 | 28.17 | 28.17 | 28.06 | 28.06 | 27.97 | 13,300 |
21 May 2024 | 28.09 | 28.27 | 28.09 | 28.19 | 28.10 | 15,700 |
17 May 2024 | 28.10 | 28.15 | 28.10 | 28.15 | 28.06 | 800 |
16 May 2024 | 28.07 | 28.09 | 28.07 | 28.09 | 28.00 | 1,200 |
15 May 2024 | 28.02 | 28.04 | 27.96 | 27.98 | 27.89 | 1,700 |
14 May 2024 | 27.97 | 27.97 | 27.94 | 27.94 | 27.85 | 1,900 |
13 May 2024 | 28.08 | 28.08 | 27.99 | 27.99 | 27.90 | 4,300 |
10 May 2024 | 28.10 | 28.10 | 28.03 | 28.03 | 27.94 | 1,100 |
09 May 2024 | 27.91 | 28.12 | 27.91 | 28.05 | 27.96 | 6,200 |
08 May 2024 | 27.68 | 27.86 | 27.68 | 27.86 | 27.77 | 1,700 |
07 May 2024 | 27.79 | 27.83 | 27.76 | 27.76 | 27.67 | 12,000 |
06 May 2024 | 27.46 | 27.72 | 27.46 | 27.71 | 27.62 | 12,200 |
03 May 2024 | 27.38 | 27.46 | 27.33 | 27.37 | 27.28 | 1,600 |
02 May 2024 | 27.22 | 27.32 | 27.19 | 27.32 | 27.23 | 3,100 |
01 May 2024 | 27.04 | 27.26 | 27.04 | 27.19 | 27.10 | 3,100 |
30 Apr 2024 | 27.35 | 27.35 | 27.15 | 27.15 | 27.06 | 2,500 |
29 Apr 2024 | 27.37 | 27.39 | 27.32 | 27.38 | 27.29 | 1,100 |
26 Apr 2024 | 27.24 | 27.30 | 27.24 | 27.30 | 27.21 | 1,300 |
25 Apr 2024 | 27.05 | 27.23 | 27.05 | 27.23 | 27.14 | 1,700 |
25 Apr 2024 | 0.143 Dividend | |||||
24 Apr 2024 | 27.37 | 27.38 | 27.32 | 27.38 | 27.15 | 2,200 |
23 Apr 2024 | 27.42 | 27.53 | 27.42 | 27.49 | 27.26 | 1,500 |
22 Apr 2024 | 27.30 | 27.40 | 27.25 | 27.39 | 27.16 | 7,500 |
19 Apr 2024 | 27.10 | 27.29 | 27.10 | 27.25 | 27.02 | 2,000 |
18 Apr 2024 | 27.03 | 27.06 | 27.01 | 27.03 | 26.80 | 4,500 |
17 Apr 2024 | 27.11 | 27.11 | 26.90 | 26.99 | 26.76 | 3,900 |
16 Apr 2024 | 26.90 | 27.06 | 26.90 | 26.97 | 26.74 | 3,100 |
15 Apr 2024 | 27.33 | 27.33 | 27.07 | 27.13 | 26.90 | 5,200 |
12 Apr 2024 | 27.50 | 27.50 | 27.37 | 27.37 | 27.14 | 2,200 |
11 Apr 2024 | 27.52 | 27.61 | 27.52 | 27.61 | 27.38 | 2,100 |
10 Apr 2024 | 27.79 | 27.80 | 27.65 | 27.74 | 27.50 | 6,000 |
09 Apr 2024 | 27.87 | 27.99 | 27.87 | 27.99 | 27.75 | 1,600 |
08 Apr 2024 | 27.79 | 27.79 | 27.64 | 27.77 | 27.53 | 5,400 |
05 Apr 2024 | 27.52 | 27.73 | 27.52 | 27.72 | 27.48 | 2,400 |
04 Apr 2024 | 27.59 | 27.59 | 27.46 | 27.48 | 27.25 | 1,300 |
03 Apr 2024 | 27.48 | 27.56 | 27.48 | 27.53 | 27.30 | 1,900 |
02 Apr 2024 | 27.45 | 27.47 | 27.43 | 27.44 | 27.21 | 1,400 |
01 Apr 2024 | 27.71 | 27.71 | 27.60 | 27.63 | 27.40 | 2,600 |
28 Mar 2024 | 27.60 | 27.71 | 27.60 | 27.67 | 27.44 | 6,100 |
27 Mar 2024 | 27.29 | 27.55 | 27.29 | 27.55 | 27.32 | 2,200 |
26 Mar 2024 | 27.35 | 27.35 | 27.24 | 27.28 | 27.05 | 2,100 |
25 Mar 2024 | 27.29 | 27.34 | 27.28 | 27.28 | 27.05 | 3,200 |
25 Mar 2024 | 0.091 Dividend | |||||
22 Mar 2024 | 27.54 | 27.54 | 27.36 | 27.36 | 27.04 | 3,000 |
21 Mar 2024 | 27.42 | 27.60 | 27.42 | 27.52 | 27.20 | 1,300 |
20 Mar 2024 | 27.29 | 27.40 | 27.25 | 27.38 | 27.06 | 1,700 |
19 Mar 2024 | 27.36 | 27.37 | 27.29 | 27.29 | 26.97 | 600 |
18 Mar 2024 | 27.27 | 27.27 | 27.21 | 27.22 | 26.90 | 3,700 |
15 Mar 2024 | 27.21 | 27.24 | 27.17 | 27.23 | 26.91 | 3,300 |
14 Mar 2024 | 27.17 | 27.20 | 27.13 | 27.19 | 26.87 | 1,700 |
13 Mar 2024 | 27.37 | 27.39 | 27.29 | 27.34 | 27.02 | 1,800 |
12 Mar 2024 | 27.27 | 27.27 | 27.18 | 27.23 | 26.91 | 1,200 |
11 Mar 2024 | 27.16 | 27.22 | 27.16 | 27.22 | 26.90 | 1,700 |
08 Mar 2024 | 27.33 | 27.33 | 27.17 | 27.19 | 26.87 | 7,400 |
07 Mar 2024 | 27.21 | 27.25 | 27.17 | 27.24 | 26.92 | 3,000 |
06 Mar 2024 | 27.12 | 27.12 | 27.02 | 27.03 | 26.71 | 3,700 |
05 Mar 2024 | 27.11 | 27.11 | 27.00 | 27.01 | 26.69 | 5,100 |
04 Mar 2024 | 27.00 | 27.05 | 27.00 | 27.00 | 26.68 | 2,300 |
01 Mar 2024 | 26.88 | 27.06 | 26.88 | 27.05 | 26.73 | 3,000 |
29 Feb 2024 | 26.76 | 26.80 | 26.74 | 26.74 | 26.43 | 900 |
28 Feb 2024 | 26.70 | 26.73 | 26.65 | 26.65 | 26.34 | 4,200 |
27 Feb 2024 | 26.66 | 26.72 | 26.65 | 26.70 | 26.39 | 2,200 |
26 Feb 2024 | 26.69 | 26.72 | 26.61 | 26.63 | 26.32 | 17,700 |
26 Feb 2024 | 0.047 Dividend | |||||
23 Feb 2024 | 26.81 | 26.85 | 26.75 | 26.83 | 26.47 | 4,800 |
22 Feb 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.44 | 6,900 |
21 Feb 2024 | 26.59 | 26.66 | 26.57 | 26.66 | 26.30 | 6,100 |
20 Feb 2024 | 26.51 | 26.62 | 26.49 | 26.51 | 26.15 | 6,800 |
16 Feb 2024 | 26.45 | 26.57 | 26.45 | 26.57 | 26.21 | 2,300 |
15 Feb 2024 | 26.03 | 26.46 | 26.03 | 26.45 | 26.09 | 3,900 |
14 Feb 2024 | 25.96 | 25.98 | 25.96 | 25.98 | 25.63 | 100 |
13 Feb 2024 | 25.82 | 25.83 | 25.66 | 25.71 | 25.36 | 5,200 |
12 Feb 2024 | 26.01 | 26.19 | 26.01 | 26.13 | 25.78 | 4,400 |
09 Feb 2024 | 25.92 | 26.04 | 25.88 | 25.98 | 25.63 | 5,900 |
08 Feb 2024 | 25.99 | 25.99 | 25.86 | 25.93 | 25.58 | 2,600 |
07 Feb 2024 | 26.04 | 26.10 | 26.04 | 26.04 | 25.69 | 8,100 |
06 Feb 2024 | 26.12 | 26.18 | 26.11 | 26.18 | 25.83 | 19,800 |
05 Feb 2024 | 26.07 | 26.13 | 26.03 | 26.03 | 25.68 | 6,600 |
02 Feb 2024 | 26.41 | 26.41 | 26.26 | 26.33 | 25.97 | 3,700 |
01 Feb 2024 | 26.53 | 26.54 | 26.45 | 26.51 | 26.15 | 24,600 |
31 Jan 2024 | 26.67 | 26.71 | 26.44 | 26.44 | 26.08 | 2,800 |
30 Jan 2024 | 26.50 | 26.66 | 26.50 | 26.66 | 26.30 | 5,800 |
29 Jan 2024 | 26.47 | 26.58 | 26.47 | 26.58 | 26.22 | 4,300 |
26 Jan 2024 | 26.48 | 26.55 | 26.48 | 26.55 | 26.19 | 1,000 |
26 Jan 2024 | 0.133 Dividend | |||||
25 Jan 2024 | 26.60 | 26.61 | 26.60 | 26.60 | 26.11 | 11,100 |
24 Jan 2024 | 26.58 | 26.58 | 26.51 | 26.55 | 26.06 | 5,400 |
23 Jan 2024 | 26.46 | 26.55 | 26.46 | 26.51 | 26.02 | 20,900 |
22 Jan 2024 | 26.42 | 26.44 | 26.37 | 26.37 | 25.88 | 2,600 |
19 Jan 2024 | 26.29 | 26.41 | 26.25 | 26.41 | 25.92 | 9,700 |
18 Jan 2024 | 26.31 | 26.31 | 26.21 | 26.25 | 25.77 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |