Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.71 | 27.71 | 27.69 | 27.71 | 27.71 | 3,700 |
16 May 2024 | 27.76 | 27.78 | 27.74 | 27.74 | 27.74 | 8,800 |
15 May 2024 | 27.70 | 27.75 | 27.66 | 27.75 | 27.75 | 6,900 |
14 May 2024 | 27.52 | 27.54 | 27.47 | 27.54 | 27.54 | 8,500 |
13 May 2024 | 27.48 | 27.49 | 27.43 | 27.44 | 27.44 | 15,100 |
10 May 2024 | 27.45 | 27.46 | 27.41 | 27.46 | 27.46 | 27,200 |
09 May 2024 | 27.33 | 27.46 | 27.33 | 27.46 | 27.46 | 6,500 |
08 May 2024 | 27.33 | 27.35 | 27.31 | 27.34 | 27.34 | 8,000 |
07 May 2024 | 27.41 | 27.42 | 27.39 | 27.40 | 27.40 | 8,500 |
06 May 2024 | 27.34 | 27.34 | 27.26 | 27.31 | 27.31 | 7,300 |
03 May 2024 | 27.20 | 27.27 | 27.20 | 27.27 | 27.27 | 9,400 |
02 May 2024 | 26.98 | 27.11 | 26.96 | 27.10 | 27.10 | 11,300 |
01 May 2024 | 26.88 | 27.06 | 26.88 | 26.98 | 26.98 | 11,300 |
30 Apr 2024 | 26.99 | 27.00 | 26.90 | 26.91 | 26.91 | 9,900 |
29 Apr 2024 | 26.99 | 27.11 | 26.99 | 27.10 | 27.10 | 17,800 |
26 Apr 2024 | 27.02 | 27.02 | 26.95 | 26.95 | 26.95 | 3,200 |
25 Apr 2024 | 26.81 | 26.95 | 26.81 | 26.94 | 26.94 | 11,700 |
24 Apr 2024 | 26.87 | 26.97 | 26.87 | 26.97 | 26.97 | 11,200 |
23 Apr 2024 | 26.99 | 27.03 | 26.98 | 26.99 | 26.99 | 10,200 |
22 Apr 2024 | 26.85 | 26.94 | 26.85 | 26.90 | 26.90 | 4,700 |
19 Apr 2024 | 26.83 | 26.83 | 26.80 | 26.81 | 26.81 | 7,300 |
18 Apr 2024 | 26.77 | 26.80 | 26.71 | 26.76 | 26.76 | 14,900 |
17 Apr 2024 | 26.75 | 26.80 | 26.70 | 26.78 | 26.78 | 5,100 |
16 Apr 2024 | 26.66 | 26.73 | 26.63 | 26.67 | 26.67 | 13,200 |
15 Apr 2024 | 26.97 | 26.97 | 26.76 | 26.80 | 26.80 | 11,800 |
12 Apr 2024 | 27.08 | 27.08 | 26.99 | 27.01 | 27.01 | 8,600 |
11 Apr 2024 | 27.01 | 27.15 | 27.01 | 27.09 | 27.09 | 16,500 |
10 Apr 2024 | 27.14 | 27.16 | 27.05 | 27.10 | 27.10 | 21,200 |
09 Apr 2024 | 27.41 | 27.51 | 27.40 | 27.50 | 27.50 | 43,800 |
08 Apr 2024 | 27.37 | 27.40 | 27.35 | 27.38 | 27.38 | 7,900 |
05 Apr 2024 | 27.29 | 27.43 | 27.29 | 27.36 | 27.36 | 20,900 |
04 Apr 2024 | 27.54 | 27.56 | 27.31 | 27.33 | 27.33 | 11,300 |
03 Apr 2024 | 27.43 | 27.47 | 27.41 | 27.47 | 27.47 | 18,400 |
02 Apr 2024 | 27.36 | 27.42 | 27.36 | 27.42 | 27.42 | 3,800 |
01 Apr 2024 | 27.56 | 27.57 | 27.53 | 27.57 | 27.57 | 17,300 |
28 Mar 2024 | 27.73 | 27.74 | 27.71 | 27.74 | 27.74 | 18,000 |
27 Mar 2024 | 27.62 | 27.74 | 27.62 | 27.73 | 27.73 | 23,200 |
27 Mar 2024 | 0.066 Dividend | |||||
26 Mar 2024 | 27.62 | 27.64 | 27.58 | 27.58 | 27.52 | 25,400 |
25 Mar 2024 | 27.58 | 27.59 | 27.57 | 27.57 | 27.50 | 5,200 |
22 Mar 2024 | 27.68 | 27.69 | 27.65 | 27.66 | 27.60 | 11,600 |
21 Mar 2024 | 27.68 | 27.70 | 27.68 | 27.68 | 27.61 | 17,000 |
20 Mar 2024 | 27.50 | 27.62 | 27.47 | 27.62 | 27.55 | 21,900 |
19 Mar 2024 | 27.39 | 27.48 | 27.39 | 27.48 | 27.41 | 11,900 |
18 Mar 2024 | 27.40 | 27.42 | 27.39 | 27.39 | 27.32 | 10,600 |
15 Mar 2024 | 27.29 | 27.33 | 27.29 | 27.31 | 27.24 | 3,800 |
14 Mar 2024 | 27.40 | 27.40 | 27.33 | 27.40 | 27.33 | 26,800 |
13 Mar 2024 | 27.58 | 27.60 | 27.52 | 27.55 | 27.48 | 14,000 |
12 Mar 2024 | 27.51 | 27.60 | 27.51 | 27.60 | 27.53 | 11,100 |
11 Mar 2024 | 27.48 | 27.56 | 27.48 | 27.54 | 27.47 | 27,000 |
08 Mar 2024 | 27.66 | 27.66 | 27.55 | 27.57 | 27.50 | 23,300 |
07 Mar 2024 | 27.54 | 27.60 | 27.54 | 27.59 | 27.53 | 5,400 |
06 Mar 2024 | 27.47 | 27.50 | 27.44 | 27.45 | 27.39 | 107,400 |
05 Mar 2024 | 27.42 | 27.42 | 27.34 | 27.38 | 27.31 | 11,100 |
04 Mar 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 27.37 | 9,200 |
01 Mar 2024 | 27.30 | 27.51 | 27.30 | 27.51 | 27.44 | 15,500 |
29 Feb 2024 | 27.36 | 27.36 | 27.29 | 27.35 | 27.29 | 11,600 |
28 Feb 2024 | 27.19 | 27.29 | 27.19 | 27.28 | 27.21 | 55,400 |
27 Feb 2024 | 27.24 | 27.27 | 27.23 | 27.25 | 27.18 | 19,400 |
26 Feb 2024 | 27.30 | 27.30 | 27.23 | 27.24 | 27.18 | 16,600 |
23 Feb 2024 | 27.34 | 27.37 | 27.33 | 27.36 | 27.29 | 19,000 |
22 Feb 2024 | 27.22 | 27.31 | 27.21 | 27.30 | 27.23 | 10,200 |
21 Feb 2024 | 27.05 | 27.10 | 27.02 | 27.10 | 27.04 | 19,000 |
20 Feb 2024 | 27.12 | 27.13 | 27.07 | 27.11 | 27.05 | 21,000 |
16 Feb 2024 | 27.10 | 27.20 | 27.10 | 27.14 | 27.08 | 12,700 |
15 Feb 2024 | 27.20 | 27.27 | 27.16 | 27.26 | 27.19 | 18,300 |
14 Feb 2024 | 27.00 | 27.08 | 26.97 | 27.08 | 27.01 | 10,000 |
13 Feb 2024 | 26.97 | 26.97 | 26.82 | 26.91 | 26.85 | 6,300 |
12 Feb 2024 | 27.21 | 27.25 | 27.19 | 27.21 | 27.14 | 18,000 |
09 Feb 2024 | 27.14 | 27.19 | 27.14 | 27.17 | 27.10 | 15,400 |
08 Feb 2024 | 27.17 | 27.19 | 27.14 | 27.19 | 27.12 | 12,000 |
07 Feb 2024 | 27.18 | 27.23 | 27.17 | 27.18 | 27.11 | 23,900 |
06 Feb 2024 | 27.08 | 27.16 | 27.08 | 27.16 | 27.10 | 19,400 |
05 Feb 2024 | 27.01 | 27.07 | 26.97 | 27.03 | 26.97 | 13,600 |
02 Feb 2024 | 27.13 | 27.26 | 27.13 | 27.24 | 27.17 | 17,000 |
01 Feb 2024 | 27.02 | 27.22 | 27.02 | 27.22 | 27.15 | 9,600 |
31 Jan 2024 | 27.06 | 27.09 | 26.96 | 26.96 | 26.90 | 18,000 |
30 Jan 2024 | 27.03 | 27.08 | 27.03 | 27.08 | 27.02 | 17,900 |
29 Jan 2024 | 26.94 | 27.06 | 26.94 | 27.05 | 26.99 | 10,100 |
26 Jan 2024 | 26.88 | 26.95 | 26.88 | 26.91 | 26.85 | 18,900 |
25 Jan 2024 | 26.84 | 26.91 | 26.82 | 26.91 | 26.85 | 14,400 |
24 Jan 2024 | 26.87 | 26.92 | 26.77 | 26.78 | 26.71 | 17,000 |
23 Jan 2024 | 26.79 | 26.85 | 26.77 | 26.84 | 26.78 | 20,900 |
22 Jan 2024 | 26.88 | 26.88 | 26.80 | 26.82 | 26.76 | 11,600 |
19 Jan 2024 | 26.63 | 26.79 | 26.63 | 26.78 | 26.72 | 29,500 |
18 Jan 2024 | 26.62 | 26.67 | 26.54 | 26.66 | 26.60 | 26,100 |
17 Jan 2024 | 26.59 | 26.61 | 26.51 | 26.60 | 26.54 | 20,800 |
16 Jan 2024 | 26.73 | 26.80 | 26.67 | 26.70 | 26.63 | 9,500 |
12 Jan 2024 | 26.86 | 26.89 | 26.84 | 26.87 | 26.81 | 6,900 |
11 Jan 2024 | 26.73 | 26.85 | 26.68 | 26.85 | 26.79 | 5,700 |
10 Jan 2024 | 26.80 | 26.83 | 26.77 | 26.81 | 26.75 | 16,600 |
09 Jan 2024 | 26.73 | 26.79 | 26.73 | 26.76 | 26.70 | 47,000 |
08 Jan 2024 | 26.66 | 26.77 | 26.66 | 26.77 | 26.71 | 19,900 |
05 Jan 2024 | 26.68 | 26.70 | 26.53 | 26.58 | 26.52 | 20,700 |
04 Jan 2024 | 26.66 | 26.67 | 26.58 | 26.59 | 26.52 | 3,600 |
03 Jan 2024 | 26.62 | 26.74 | 26.62 | 26.65 | 26.59 | 9,900 |
02 Jan 2024 | 26.77 | 26.81 | 26.74 | 26.79 | 26.73 | 4,200 |
29 Dec 2023 | 26.88 | 26.88 | 26.81 | 26.83 | 26.77 | 5,500 |
28 Dec 2023 | 26.95 | 26.95 | 26.90 | 26.91 | 26.84 | 4,800 |
27 Dec 2023 | 26.86 | 26.93 | 26.86 | 26.93 | 26.87 | 13,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |