Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 27.18 | 27.37 | 27.00 | 27.35 | 27.35 | 2,249,887 |
18 Apr 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 27.21 | 2,549,300 |
17 Apr 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 27.09 | 1,969,200 |
16 Apr 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 27.42 | 1,959,900 |
15 Apr 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 27.57 | 1,547,900 |
12 Apr 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 27.78 | 1,701,000 |
11 Apr 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 28.43 | 1,778,300 |
10 Apr 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 28.74 | 2,947,100 |
09 Apr 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 29.40 | 2,914,500 |
08 Apr 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 28.80 | 1,951,800 |
05 Apr 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 28.62 | 2,078,500 |
04 Apr 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 28.65 | 3,231,700 |
03 Apr 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 28.23 | 2,887,100 |
02 Apr 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 28.39 | 1,949,900 |
01 Apr 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 28.67 | 2,757,000 |
28 Mar 2024 | 29.04 | 29.43 | 28.95 | 29.18 | 29.18 | 2,342,200 |
27 Mar 2024 | 28.95 | 29.28 | 28.88 | 29.09 | 29.09 | 2,976,800 |
26 Mar 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 28.90 | 3,546,700 |
25 Mar 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 28.66 | 3,814,500 |
22 Mar 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 28.22 | 2,755,300 |
21 Mar 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 28.03 | 2,597,400 |
20 Mar 2024 | 27.07 | 27.40 | 27.04 | 27.27 | 27.27 | 1,755,300 |
19 Mar 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 27.21 | 2,638,200 |
18 Mar 2024 | 27.63 | 27.69 | 26.74 | 27.11 | 27.11 | 2,808,800 |
15 Mar 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 27.64 | 4,494,000 |
14 Mar 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 27.79 | 3,384,100 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 27.93 | 28.64 | 27.88 | 28.37 | 28.27 | 4,042,100 |
12 Mar 2024 | 27.43 | 27.90 | 27.25 | 27.83 | 27.73 | 3,659,100 |
11 Mar 2024 | 27.32 | 27.56 | 27.21 | 27.38 | 27.28 | 2,054,900 |
08 Mar 2024 | 26.87 | 27.43 | 26.85 | 27.36 | 27.26 | 2,641,800 |
07 Mar 2024 | 26.36 | 26.81 | 26.21 | 26.78 | 26.69 | 2,701,600 |
06 Mar 2024 | 26.12 | 26.22 | 25.84 | 26.05 | 25.96 | 2,263,800 |
05 Mar 2024 | 25.54 | 26.16 | 25.50 | 26.00 | 25.91 | 2,372,800 |
04 Mar 2024 | 25.64 | 25.98 | 25.49 | 25.50 | 25.41 | 1,884,000 |
01 Mar 2024 | 25.94 | 26.04 | 25.44 | 25.48 | 25.39 | 3,363,700 |
29 Feb 2024 | 25.98 | 26.19 | 25.80 | 25.95 | 25.86 | 3,707,100 |
28 Feb 2024 | 25.91 | 26.09 | 25.69 | 26.08 | 25.99 | 2,741,200 |
27 Feb 2024 | 26.48 | 26.63 | 26.04 | 26.06 | 25.97 | 2,228,300 |
26 Feb 2024 | 26.32 | 26.58 | 26.17 | 26.37 | 26.28 | 2,180,900 |
23 Feb 2024 | 26.72 | 26.74 | 26.33 | 26.40 | 26.31 | 1,922,600 |
22 Feb 2024 | 26.39 | 27.12 | 26.33 | 26.65 | 26.56 | 4,152,100 |
21 Feb 2024 | 25.04 | 26.25 | 24.93 | 26.22 | 26.13 | 5,202,200 |
20 Feb 2024 | 24.09 | 24.77 | 23.47 | 24.74 | 24.65 | 5,026,700 |
16 Feb 2024 | 24.86 | 25.02 | 24.63 | 24.67 | 24.58 | 3,403,300 |
15 Feb 2024 | 24.84 | 25.28 | 24.79 | 24.87 | 24.78 | 3,266,300 |
14 Feb 2024 | 24.45 | 24.77 | 24.26 | 24.72 | 24.63 | 2,902,000 |
13 Feb 2024 | 24.93 | 24.93 | 24.22 | 24.35 | 24.26 | 3,764,700 |
12 Feb 2024 | 24.81 | 25.52 | 24.81 | 25.24 | 25.15 | 3,824,100 |
09 Feb 2024 | 24.89 | 24.96 | 24.68 | 24.77 | 24.68 | 3,567,400 |
08 Feb 2024 | 25.10 | 25.21 | 24.70 | 25.04 | 24.95 | 2,563,400 |
07 Feb 2024 | 24.98 | 24.98 | 24.56 | 24.96 | 24.87 | 3,102,800 |
06 Feb 2024 | 25.11 | 25.18 | 24.76 | 24.79 | 24.70 | 2,791,300 |
05 Feb 2024 | 25.18 | 25.41 | 24.94 | 25.25 | 25.16 | 2,374,400 |
02 Feb 2024 | 25.58 | 25.60 | 25.25 | 25.37 | 25.28 | 2,294,900 |
01 Feb 2024 | 25.59 | 25.77 | 25.31 | 25.75 | 25.66 | 2,974,900 |
31 Jan 2024 | 25.94 | 26.00 | 25.42 | 25.51 | 25.42 | 2,574,300 |
30 Jan 2024 | 25.86 | 26.00 | 25.60 | 25.92 | 25.83 | 1,843,500 |
29 Jan 2024 | 25.86 | 25.96 | 25.70 | 25.91 | 25.82 | 1,360,400 |
26 Jan 2024 | 26.26 | 26.36 | 25.83 | 25.95 | 25.86 | 1,822,300 |
25 Jan 2024 | 25.58 | 26.18 | 25.36 | 26.15 | 26.06 | 4,403,600 |
24 Jan 2024 | 25.52 | 25.60 | 25.05 | 25.32 | 25.23 | 1,945,100 |
23 Jan 2024 | 25.51 | 25.54 | 25.13 | 25.35 | 25.26 | 1,246,200 |
22 Jan 2024 | 25.17 | 25.59 | 25.14 | 25.33 | 25.24 | 3,021,700 |
19 Jan 2024 | 25.13 | 25.26 | 24.85 | 25.24 | 25.15 | 3,736,900 |
18 Jan 2024 | 25.49 | 25.64 | 25.00 | 25.15 | 25.06 | 2,704,800 |
17 Jan 2024 | 25.45 | 25.85 | 25.34 | 25.49 | 25.40 | 2,966,100 |
16 Jan 2024 | 25.58 | 25.78 | 25.36 | 25.64 | 25.55 | 1,932,400 |
12 Jan 2024 | 25.85 | 26.04 | 25.52 | 25.70 | 25.61 | 2,168,800 |
11 Jan 2024 | 25.83 | 26.03 | 25.50 | 25.75 | 25.66 | 1,974,200 |
10 Jan 2024 | 26.00 | 26.18 | 25.73 | 25.82 | 25.73 | 3,057,200 |
09 Jan 2024 | 26.21 | 26.26 | 25.90 | 26.10 | 26.01 | 2,647,000 |
08 Jan 2024 | 25.67 | 26.34 | 25.65 | 26.25 | 26.16 | 4,951,900 |
05 Jan 2024 | 24.94 | 25.91 | 24.94 | 25.74 | 25.65 | 4,698,100 |
04 Jan 2024 | 24.75 | 25.30 | 24.69 | 25.07 | 24.98 | 3,613,800 |
03 Jan 2024 | 24.76 | 25.01 | 24.62 | 24.83 | 24.74 | 3,361,600 |
02 Jan 2024 | 24.60 | 25.05 | 24.57 | 24.88 | 24.79 | 2,774,500 |
29 Dec 2023 | 24.77 | 24.84 | 24.63 | 24.65 | 24.56 | 1,692,800 |
28 Dec 2023 | 24.75 | 24.87 | 24.63 | 24.80 | 24.71 | 1,200,000 |
27 Dec 2023 | 24.79 | 24.88 | 24.70 | 24.79 | 24.70 | 1,161,200 |
26 Dec 2023 | 24.58 | 24.94 | 24.56 | 24.77 | 24.68 | 1,567,100 |
22 Dec 2023 | 24.66 | 24.83 | 24.55 | 24.61 | 24.52 | 1,680,300 |
21 Dec 2023 | 24.70 | 24.74 | 24.30 | 24.50 | 24.41 | 1,766,000 |
20 Dec 2023 | 24.71 | 24.79 | 24.49 | 24.58 | 24.49 | 2,640,800 |
19 Dec 2023 | 24.70 | 24.89 | 24.40 | 24.81 | 24.72 | 3,078,000 |
18 Dec 2023 | 24.40 | 24.80 | 24.26 | 24.62 | 24.53 | 3,214,700 |
15 Dec 2023 | 24.64 | 24.90 | 24.05 | 24.20 | 24.11 | 5,971,700 |
14 Dec 2023 | 24.41 | 24.80 | 24.38 | 24.67 | 24.58 | 3,233,600 |
14 Dec 2023 | 0.1 Dividend | |||||
13 Dec 2023 | 22.85 | 24.41 | 22.77 | 24.30 | 24.11 | 5,145,300 |
12 Dec 2023 | 23.37 | 23.37 | 22.87 | 22.91 | 22.74 | 2,061,900 |
11 Dec 2023 | 23.33 | 23.59 | 23.16 | 23.34 | 23.16 | 1,528,400 |
08 Dec 2023 | 23.39 | 23.66 | 23.26 | 23.30 | 23.12 | 3,322,400 |
07 Dec 2023 | 23.04 | 23.44 | 22.86 | 23.43 | 23.25 | 3,422,100 |
06 Dec 2023 | 23.07 | 23.27 | 22.90 | 23.00 | 22.82 | 2,053,100 |
05 Dec 2023 | 23.00 | 23.07 | 22.66 | 22.90 | 22.73 | 1,820,000 |
04 Dec 2023 | 22.97 | 23.26 | 22.92 | 23.18 | 23.00 | 1,873,000 |
01 Dec 2023 | 22.69 | 23.11 | 22.56 | 23.09 | 22.91 | 2,550,600 |
30 Nov 2023 | 22.71 | 22.86 | 22.49 | 22.67 | 22.50 | 4,512,300 |
29 Nov 2023 | 22.16 | 22.92 | 22.16 | 22.71 | 22.54 | 3,872,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |