Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 28.31 | 468 |
25 Apr 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 27.98 | 1,900 |
24 Apr 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 27.95 | 3,000 |
23 Apr 2024 | 27.65 | 27.85 | 27.65 | 27.84 | 27.84 | 3,500 |
22 Apr 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 27.59 | 23,400 |
19 Apr 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.19 | 2,200 |
18 Apr 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 27.43 | 1,700 |
17 Apr 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 27.29 | 43,700 |
16 Apr 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 27.29 | 2,400 |
15 Apr 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 27.64 | 5,398,200 |
12 Apr 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 27.93 | 600 |
11 Apr 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 28.56 | 2,398,500 |
10 Apr 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 28.34 | 2,500 |
09 Apr 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 28.78 | 11,300 |
08 Apr 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 28.55 | 5,258,700 |
05 Apr 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 28.38 | 2,500 |
04 Apr 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 28.35 | 1,800 |
03 Apr 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 28.46 | 1,200 |
02 Apr 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 5,700 |
01 Apr 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 28.35 | 6,000 |
28 Mar 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 28.34 | 10,600 |
27 Mar 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 28.21 | 9,400 |
26 Mar 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 28.20 | 4,200 |
25 Mar 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.27 | 5,100 |
22 Mar 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 200 |
21 Mar 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 28.39 | 6,600 |
20 Mar 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 28.39 | 4,000 |
19 Mar 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 28.08 | 3,400 |
18 Mar 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 28.24 | 1,300 |
15 Mar 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 28.19 | 2,700 |
14 Mar 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 28.33 | 9,800 |
13 Mar 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 28.47 | 8,900 |
12 Mar 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 28.59 | 2,200 |
11 Mar 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 28.28 | 2,310,100 |
08 Mar 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 28.30 | 12,400 |
07 Mar 2024 | 27.95 | 28.22 | 27.95 | 28.19 | 28.19 | 36,100 |
06 Mar 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 1,700 |
05 Mar 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | 7,700 |
04 Mar 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 27.86 | 3,100 |
01 Mar 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 27.94 | 39,800 |
29 Feb 2024 | 27.66 | 27.66 | 27.51 | 27.60 | 27.60 | 4,600 |
28 Feb 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 27.58 | 12,300 |
27 Feb 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 27.88 | 6,800 |
26 Feb 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 27.72 | 2,272,100 |
23 Feb 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 27.86 | 2,334,400 |
22 Feb 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 27.96 | 2,100 |
21 Feb 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 27.68 | 7,200 |
20 Feb 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 27.55 | 26,000 |
16 Feb 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 27.75 | 2,600 |
15 Feb 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 2,200 |
14 Feb 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 27.57 | 12,900 |
13 Feb 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 27.06 | 5,100 |
12 Feb 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 27.64 | 20,200 |
09 Feb 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 27.35 | 8,500 |
08 Feb 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 27.23 | 1,300 |
07 Feb 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 27.36 | 6,700 |
06 Feb 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 27.36 | 4,500 |
05 Feb 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 26.76 | 10,500 |
02 Feb 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 2,600 |
01 Feb 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 26.72 | 3,100 |
31 Jan 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 26.52 | 11,700 |
30 Jan 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 26.74 | 7,200 |
29 Jan 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 27.04 | 6,200 |
26 Jan 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 26.97 | 5,200 |
25 Jan 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 27.01 | 6,300 |
24 Jan 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | 600 |
23 Jan 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 26.73 | 1,000 |
22 Jan 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 26.49 | 2,700 |
19 Jan 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 26.74 | 6,200 |
18 Jan 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 26.42 | 32,900 |
17 Jan 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 26.15 | 4,200 |
16 Jan 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 26.50 | 2,100 |
12 Jan 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 27.05 | 381,000 |
11 Jan 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 26.83 | 1,800 |
10 Jan 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 10,700 |
09 Jan 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 26.72 | 1,500 |
08 Jan 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 27.16 | 500 |
05 Jan 2024 | 27.13 | 27.13 | 26.96 | 27.01 | 27.01 | 7,200 |
04 Jan 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 26.97 | 2,000 |
03 Jan 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 27.05 | 4,414,500 |
02 Jan 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 27.32 | 2,900 |
29 Dec 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 27.70 | 1,100 |
28 Dec 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 27.64 | 8,800 |
27 Dec 2023 | 27.41 | 27.44 | 27.34 | 27.41 | 27.41 | 52,700 |
26 Dec 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 27.28 | 2,600 |
22 Dec 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,700 |
21 Dec 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26.97 | 26,800 |
20 Dec 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 26.57 | 5,321,300 |
19 Dec 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 27.39 | 6,700 |
18 Dec 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 27.21 | 6,900 |
15 Dec 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 27.15 | 4,700 |
15 Dec 2023 | 0.286 Dividend | |||||
14 Dec 2023 | 27.49 | 27.65 | 27.49 | 27.65 | 27.36 | 1,200 |
13 Dec 2023 | 26.76 | 27.32 | 26.76 | 27.32 | 27.03 | 13,700 |
12 Dec 2023 | 26.86 | 27.04 | 26.86 | 27.01 | 26.73 | 25,000 |
11 Dec 2023 | 26.77 | 27.00 | 26.77 | 27.00 | 26.72 | 2,200 |
08 Dec 2023 | 26.77 | 26.82 | 26.73 | 26.81 | 26.54 | 1,400 |
07 Dec 2023 | 26.93 | 26.96 | 26.86 | 26.94 | 26.66 | 48,800 |
06 Dec 2023 | 26.87 | 26.87 | 26.81 | 26.81 | 26.53 | 600 |
05 Dec 2023 | 26.83 | 26.89 | 26.76 | 26.88 | 26.60 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |