Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.21 | 28.32 | 27.91 | 28.14 | 28.14 | 577,467 |
03 May 2024 | 28.11 | 28.31 | 27.95 | 28.16 | 28.16 | 99,181 |
02 May 2024 | 28.44 | 28.36 | 28.33 | 28.40 | 28.40 | 115,181 |
01 May 2024 | 28.44 | 28.44 | 28.44 | 28.23 | 28.23 | 50,920 |
30 Apr 2024 | 28.18 | 28.59 | 27.83 | 28.23 | 28.23 | 876,459 |
29 Apr 2024 | 27.75 | 28.23 | 28.02 | 28.06 | 28.06 | 170,858 |
26 Apr 2024 | 28.00 | 28.17 | 27.71 | 28.02 | 28.02 | 1,145,055 |
25 Apr 2024 | 27.75 | 27.97 | 27.59 | 27.70 | 27.70 | 1,258,087 |
24 Apr 2024 | 28.35 | 28.05 | 27.68 | 27.97 | 27.97 | 883,825 |
23 Apr 2024 | 27.82 | 28.03 | 27.44 | 27.77 | 27.77 | 6,068,500 |
22 Apr 2024 | 27.17 | 27.72 | 27.48 | 27.66 | 27.66 | 8,427,595 |
19 Apr 2024 | 26.93 | 27.39 | 26.87 | 27.10 | 27.10 | 5,461,620 |
18 Apr 2024 | 26.72 | 27.21 | 26.79 | 27.00 | 27.00 | 925,693 |
17 Apr 2024 | 26.81 | 27.26 | 26.62 | 26.87 | 26.87 | 862,455 |
16 Apr 2024 | 26.50 | 27.15 | 26.62 | 26.87 | 26.87 | 441,574 |
15 Apr 2024 | 26.70 | 26.98 | 26.48 | 26.69 | 26.69 | 1,180,291 |
12 Apr 2024 | 26.80 | 26.98 | 26.50 | 26.81 | 26.81 | 777,128 |
12 Apr 2024 | 0.61 Dividend | |||||
11 Apr 2024 | 27.85 | 27.62 | 27.10 | 27.35 | 26.74 | 604,332 |
10 Apr 2024 | 28.20 | 27.75 | 27.04 | 27.50 | 26.89 | 434,654 |
09 Apr 2024 | 27.31 | 27.51 | 27.03 | 27.21 | 26.60 | 10,665,064 |
08 Apr 2024 | 27.03 | 27.76 | 26.98 | 27.27 | 26.66 | 897,621 |
05 Apr 2024 | 27.74 | 28.13 | 27.58 | 27.75 | 27.13 | 11,173,978 |
04 Apr 2024 | 28.00 | 28.20 | 27.68 | 27.88 | 27.26 | 888,145 |
03 Apr 2024 | 27.60 | 28.06 | 27.55 | 27.64 | 27.02 | 1,328,089 |
02 Apr 2024 | 27.50 | 27.99 | 27.55 | 27.74 | 27.12 | 925,635 |
28 Mar 2024 | 27.45 | 27.89 | 27.46 | 27.70 | 27.08 | 797,992 |
27 Mar 2024 | 27.52 | 27.70 | 27.26 | 27.58 | 26.97 | 1,639,788 |
26 Mar 2024 | 27.20 | 27.50 | 27.00 | 27.22 | 26.61 | 763,938 |
25 Mar 2024 | 27.35 | 27.49 | 27.09 | 27.20 | 26.60 | 604,591 |
22 Mar 2024 | 27.30 | 27.33 | 27.17 | 27.25 | 26.64 | 778,368 |
21 Mar 2024 | 27.00 | 27.33 | 26.83 | 27.02 | 26.42 | 2,126,153 |
20 Mar 2024 | 27.18 | 27.21 | 27.03 | 27.16 | 26.55 | 1,338,190 |
19 Mar 2024 | 27.05 | 27.32 | 26.92 | 27.18 | 26.57 | 840,616 |
18 Mar 2024 | 27.58 | 27.75 | 27.13 | 27.51 | 26.90 | 533,696 |
15 Mar 2024 | 27.40 | 27.87 | 27.25 | 27.50 | 26.89 | 1,250,687 |
14 Mar 2024 | 27.85 | 28.02 | 27.58 | 27.83 | 27.21 | 794,022 |
13 Mar 2024 | 27.55 | 27.90 | 27.50 | 27.66 | 27.04 | 931,160 |
12 Mar 2024 | 27.85 | 27.85 | 27.38 | 27.62 | 27.00 | 911,188 |
11 Mar 2024 | 28.05 | 28.19 | 27.54 | 28.07 | 27.44 | 4,001,440 |
08 Mar 2024 | 27.93 | 28.11 | 27.83 | 27.97 | 27.34 | 465,857 |
07 Mar 2024 | 27.51 | 28.14 | 27.34 | 28.08 | 27.45 | 1,076,722 |
06 Mar 2024 | 27.40 | 27.82 | 27.24 | 27.52 | 26.91 | 3,956,477 |
05 Mar 2024 | 27.59 | 27.60 | 27.35 | 27.53 | 26.92 | 879,035 |
04 Mar 2024 | 27.45 | 27.63 | 27.40 | 27.41 | 26.80 | 1,460,769 |
01 Mar 2024 | 27.50 | 27.73 | 27.35 | 27.57 | 26.95 | 4,160,179 |
29 Feb 2024 | 27.75 | 27.91 | 27.38 | 27.77 | 27.15 | 1,735,889 |
28 Feb 2024 | 27.75 | 28.00 | 27.53 | 27.91 | 27.28 | 1,318,785 |
27 Feb 2024 | 27.48 | 27.72 | 27.30 | 27.40 | 26.79 | 356,890 |
26 Feb 2024 | 27.79 | 27.63 | 27.42 | 27.59 | 26.97 | 4,217,050 |
23 Feb 2024 | 27.40 | 27.70 | 27.33 | 27.64 | 27.02 | 212,897 |
22 Feb 2024 | 28.00 | 27.83 | 27.47 | 27.59 | 26.97 | 398,317 |
21 Feb 2024 | 27.70 | 27.90 | 27.45 | 27.64 | 27.02 | 1,137,264 |
20 Feb 2024 | 27.50 | 27.91 | 27.28 | 27.48 | 26.86 | 2,525,686 |
19 Feb 2024 | 27.30 | 27.48 | 27.10 | 27.38 | 26.77 | 5,784,212 |
16 Feb 2024 | 27.11 | 27.32 | 26.67 | 26.85 | 26.25 | 842,105 |
15 Feb 2024 | 26.64 | 27.24 | 26.41 | 27.14 | 26.53 | 691,407 |
14 Feb 2024 | 27.12 | 27.50 | 26.51 | 26.91 | 26.31 | 1,010,105 |
13 Feb 2024 | 26.55 | 26.52 | 25.74 | 25.86 | 25.28 | 623,007 |
12 Feb 2024 | 26.19 | 26.45 | 26.01 | 26.12 | 25.54 | 339,520 |
09 Feb 2024 | 26.22 | 26.32 | 26.10 | 26.24 | 25.65 | 434,068 |
08 Feb 2024 | 25.75 | 26.38 | 25.58 | 26.31 | 25.72 | 548,158 |
07 Feb 2024 | 26.15 | 26.23 | 25.78 | 26.10 | 25.52 | 1,871,154 |
06 Feb 2024 | 26.26 | 26.37 | 25.64 | 25.76 | 25.19 | 302,376 |
05 Feb 2024 | 26.05 | 26.35 | 25.94 | 26.14 | 25.56 | 306,863 |
02 Feb 2024 | 26.02 | 26.27 | 25.80 | 26.04 | 25.46 | 602,181 |
01 Feb 2024 | 26.14 | 26.30 | 25.82 | 26.09 | 25.51 | 243,296 |
31 Jan 2024 | 26.17 | 26.33 | 25.92 | 26.17 | 25.58 | 196,108 |
30 Jan 2024 | 26.34 | 26.33 | 26.00 | 26.19 | 25.60 | 280,739 |
29 Jan 2024 | 26.14 | 26.23 | 25.95 | 26.08 | 25.50 | 268,774 |
26 Jan 2024 | 26.19 | 26.23 | 25.64 | 26.19 | 25.60 | 2,012,845 |
25 Jan 2024 | 25.83 | 26.11 | 25.75 | 25.91 | 25.33 | 251,808 |
24 Jan 2024 | 25.41 | 26.00 | 25.31 | 25.56 | 24.99 | 1,200,729 |
23 Jan 2024 | 25.31 | 25.78 | 25.42 | 25.60 | 25.03 | 1,743,684 |
22 Jan 2024 | 25.80 | 25.80 | 25.31 | 25.75 | 25.18 | 307,982 |
19 Jan 2024 | 25.75 | 25.86 | 25.40 | 25.64 | 25.07 | 651,581 |
18 Jan 2024 | 26.10 | 26.64 | 25.53 | 25.79 | 25.22 | 1,347,853 |
17 Jan 2024 | 26.18 | 26.60 | 26.15 | 26.30 | 25.71 | 587,280 |
16 Jan 2024 | 26.41 | 26.75 | 26.08 | 26.42 | 25.84 | 465,904 |
15 Jan 2024 | 26.66 | 26.75 | 26.33 | 26.56 | 25.97 | 755,398 |
12 Jan 2024 | 27.00 | 27.08 | 26.41 | 26.93 | 26.33 | 220,950 |
11 Jan 2024 | 26.94 | 27.15 | 26.53 | 26.73 | 26.13 | 851,851 |
10 Jan 2024 | 26.88 | 27.14 | 26.69 | 26.91 | 26.31 | 565,965 |
09 Jan 2024 | 26.74 | 27.18 | 26.78 | 26.92 | 26.31 | 3,749,981 |
08 Jan 2024 | 26.96 | 27.12 | 26.85 | 26.92 | 26.31 | 6,401,814 |
05 Jan 2024 | 27.20 | 27.07 | 26.69 | 26.99 | 26.39 | 356,794 |
04 Jan 2024 | 26.90 | 27.21 | 26.82 | 27.09 | 26.49 | 272,133 |
03 Jan 2024 | 26.84 | 27.25 | 26.45 | 26.86 | 26.26 | 876,662 |
02 Jan 2024 | 26.22 | 26.63 | 25.85 | 26.17 | 25.59 | 458,916 |
29 Dec 2023 | 26.10 | 26.26 | 25.90 | 26.11 | 25.53 | 277,599 |
28 Dec 2023 | 26.12 | 26.24 | 26.03 | 26.15 | 25.57 | 408,581 |
27 Dec 2023 | 26.06 | 26.31 | 25.91 | 26.06 | 25.48 | 415,717 |
22 Dec 2023 | 26.36 | 26.51 | 26.12 | 26.31 | 25.72 | 892,112 |
21 Dec 2023 | 26.38 | 26.60 | 26.20 | 26.49 | 25.90 | 398,201 |
20 Dec 2023 | 26.16 | 26.42 | 25.97 | 26.17 | 25.58 | 847,877 |
19 Dec 2023 | 26.24 | 26.41 | 26.07 | 26.26 | 25.67 | 2,846,880 |
18 Dec 2023 | 25.94 | 26.34 | 25.89 | 26.06 | 25.48 | 629,409 |
15 Dec 2023 | 26.22 | 26.38 | 25.82 | 26.18 | 25.59 | 1,426,664 |
14 Dec 2023 | 26.44 | 26.58 | 25.98 | 26.35 | 25.76 | 2,396,638 |
13 Dec 2023 | 26.74 | 26.98 | 26.24 | 26.75 | 26.15 | 1,978,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |