Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.47 | 28.40 | 27.33 | 28.10 | 28.10 | 1,842,677 |
02 May 2024 | 27.57 | 27.64 | 25.80 | 26.93 | 26.93 | 4,079,800 |
01 May 2024 | 27.28 | 28.37 | 27.25 | 27.69 | 27.69 | 2,526,700 |
30 Apr 2024 | 27.69 | 27.94 | 27.27 | 27.27 | 27.27 | 1,839,200 |
29 Apr 2024 | 27.96 | 28.38 | 27.93 | 28.01 | 28.01 | 1,762,200 |
26 Apr 2024 | 27.97 | 28.10 | 27.53 | 27.81 | 27.81 | 1,515,700 |
25 Apr 2024 | 28.26 | 28.44 | 27.64 | 27.96 | 27.96 | 1,286,600 |
24 Apr 2024 | 28.66 | 28.77 | 28.32 | 28.65 | 28.65 | 909,000 |
23 Apr 2024 | 28.26 | 28.89 | 28.22 | 28.73 | 28.73 | 1,053,600 |
22 Apr 2024 | 27.86 | 28.49 | 27.47 | 28.26 | 28.26 | 1,612,300 |
19 Apr 2024 | 27.22 | 27.90 | 27.17 | 27.65 | 27.65 | 1,832,900 |
18 Apr 2024 | 27.10 | 27.36 | 26.95 | 27.23 | 27.23 | 1,849,500 |
17 Apr 2024 | 27.38 | 27.55 | 26.81 | 26.85 | 26.85 | 1,557,600 |
16 Apr 2024 | 27.75 | 27.88 | 26.92 | 27.30 | 27.30 | 1,564,300 |
15 Apr 2024 | 28.73 | 29.07 | 27.77 | 27.88 | 27.88 | 1,508,600 |
12 Apr 2024 | 28.70 | 28.99 | 28.21 | 28.28 | 28.28 | 1,705,100 |
11 Apr 2024 | 29.37 | 29.42 | 28.39 | 29.01 | 29.01 | 1,742,300 |
10 Apr 2024 | 29.14 | 29.56 | 28.92 | 29.31 | 29.31 | 1,581,300 |
09 Apr 2024 | 30.41 | 30.65 | 29.74 | 29.84 | 29.84 | 1,402,400 |
09 Apr 2024 | 0.45 Dividend | |||||
08 Apr 2024 | 30.92 | 31.22 | 30.77 | 30.89 | 30.44 | 1,267,300 |
05 Apr 2024 | 30.53 | 31.01 | 30.33 | 30.73 | 30.28 | 1,481,200 |
04 Apr 2024 | 32.05 | 32.19 | 30.71 | 30.72 | 30.27 | 1,730,900 |
03 Apr 2024 | 31.07 | 31.80 | 31.01 | 31.63 | 31.17 | 2,309,600 |
02 Apr 2024 | 31.40 | 31.60 | 30.87 | 31.08 | 30.63 | 2,078,800 |
01 Apr 2024 | 32.00 | 32.25 | 31.40 | 31.60 | 31.14 | 1,482,700 |
28 Mar 2024 | 32.12 | 32.43 | 31.86 | 31.93 | 31.46 | 2,496,500 |
27 Mar 2024 | 31.00 | 32.17 | 30.93 | 32.08 | 31.61 | 2,919,600 |
26 Mar 2024 | 29.99 | 30.71 | 29.81 | 30.45 | 30.01 | 2,049,400 |
25 Mar 2024 | 29.48 | 30.10 | 29.47 | 29.88 | 29.44 | 1,639,000 |
22 Mar 2024 | 30.20 | 30.33 | 29.24 | 29.47 | 29.04 | 2,115,200 |
21 Mar 2024 | 28.44 | 30.23 | 28.44 | 30.01 | 29.57 | 3,714,400 |
20 Mar 2024 | 27.11 | 28.27 | 27.11 | 28.17 | 27.76 | 1,709,200 |
19 Mar 2024 | 27.16 | 27.48 | 27.03 | 27.31 | 26.91 | 1,531,400 |
18 Mar 2024 | 27.20 | 27.40 | 26.80 | 27.17 | 26.77 | 1,503,400 |
15 Mar 2024 | 26.50 | 27.18 | 26.50 | 27.09 | 26.70 | 4,863,700 |
14 Mar 2024 | 27.24 | 27.36 | 26.56 | 26.81 | 26.42 | 1,802,900 |
13 Mar 2024 | 26.76 | 27.46 | 26.64 | 27.34 | 26.94 | 2,048,100 |
12 Mar 2024 | 27.22 | 27.33 | 26.44 | 26.77 | 26.38 | 1,764,900 |
11 Mar 2024 | 26.81 | 27.31 | 26.57 | 27.19 | 26.79 | 1,259,900 |
08 Mar 2024 | 27.25 | 27.56 | 27.03 | 27.07 | 26.68 | 1,189,000 |
07 Mar 2024 | 27.00 | 27.30 | 26.54 | 26.91 | 26.52 | 1,429,500 |
06 Mar 2024 | 26.44 | 26.87 | 26.01 | 26.80 | 26.41 | 1,354,700 |
05 Mar 2024 | 25.85 | 26.69 | 25.60 | 26.34 | 25.96 | 2,155,200 |
04 Mar 2024 | 27.56 | 27.75 | 25.78 | 25.92 | 25.54 | 3,649,600 |
01 Mar 2024 | 27.47 | 27.73 | 27.13 | 27.70 | 27.30 | 1,683,900 |
29 Feb 2024 | 27.62 | 27.90 | 27.33 | 27.54 | 27.14 | 1,539,400 |
28 Feb 2024 | 27.55 | 27.91 | 27.23 | 27.24 | 26.84 | 1,606,300 |
27 Feb 2024 | 26.75 | 27.72 | 26.75 | 27.69 | 27.29 | 2,034,800 |
26 Feb 2024 | 27.16 | 27.42 | 26.72 | 26.90 | 26.51 | 1,535,400 |
23 Feb 2024 | 27.02 | 27.59 | 26.84 | 27.34 | 26.94 | 1,633,700 |
22 Feb 2024 | 26.91 | 27.18 | 26.77 | 27.05 | 26.66 | 1,382,200 |
21 Feb 2024 | 26.98 | 27.25 | 26.71 | 26.98 | 26.59 | 1,404,200 |
20 Feb 2024 | 26.80 | 27.53 | 26.71 | 27.16 | 26.76 | 1,361,000 |
16 Feb 2024 | 27.52 | 27.77 | 27.31 | 27.35 | 26.95 | 1,659,200 |
15 Feb 2024 | 27.39 | 28.25 | 27.33 | 27.96 | 27.55 | 1,773,200 |
14 Feb 2024 | 27.10 | 27.30 | 26.70 | 27.24 | 26.84 | 1,418,700 |
13 Feb 2024 | 26.87 | 27.22 | 26.41 | 26.83 | 26.44 | 2,503,500 |
12 Feb 2024 | 26.07 | 27.65 | 26.07 | 27.35 | 26.95 | 2,295,600 |
09 Feb 2024 | 26.44 | 26.50 | 25.10 | 25.64 | 25.27 | 2,624,300 |
08 Feb 2024 | 27.00 | 27.35 | 26.01 | 26.41 | 26.03 | 3,118,800 |
07 Feb 2024 | 26.98 | 27.23 | 26.59 | 27.08 | 26.69 | 1,965,800 |
06 Feb 2024 | 26.60 | 26.95 | 26.44 | 26.82 | 26.43 | 1,321,200 |
05 Feb 2024 | 26.30 | 26.77 | 26.04 | 26.60 | 26.21 | 1,561,400 |
02 Feb 2024 | 26.42 | 26.93 | 26.16 | 26.69 | 26.30 | 1,659,700 |
01 Feb 2024 | 27.43 | 27.65 | 25.97 | 26.54 | 26.15 | 2,881,600 |
31 Jan 2024 | 28.23 | 28.38 | 27.41 | 27.45 | 27.05 | 2,232,200 |
30 Jan 2024 | 28.16 | 28.57 | 28.16 | 28.55 | 28.13 | 1,633,200 |
29 Jan 2024 | 28.34 | 28.48 | 28.09 | 28.35 | 27.94 | 1,258,200 |
26 Jan 2024 | 28.34 | 28.64 | 28.27 | 28.39 | 27.98 | 1,147,800 |
25 Jan 2024 | 28.09 | 28.32 | 27.87 | 28.18 | 27.77 | 1,209,900 |
24 Jan 2024 | 28.39 | 28.44 | 27.75 | 27.85 | 27.44 | 1,414,900 |
23 Jan 2024 | 28.31 | 28.48 | 27.79 | 28.04 | 27.63 | 1,644,800 |
22 Jan 2024 | 27.83 | 28.15 | 27.75 | 28.06 | 27.65 | 2,453,800 |
19 Jan 2024 | 27.10 | 27.51 | 26.69 | 27.50 | 27.10 | 1,261,100 |
18 Jan 2024 | 26.94 | 27.10 | 26.51 | 26.97 | 26.58 | 1,677,700 |
17 Jan 2024 | 26.72 | 27.14 | 26.55 | 26.85 | 26.46 | 1,673,000 |
16 Jan 2024 | 27.44 | 27.61 | 26.94 | 27.11 | 26.72 | 1,776,300 |
12 Jan 2024 | 27.85 | 28.16 | 27.38 | 27.78 | 27.38 | 1,621,200 |
11 Jan 2024 | 28.00 | 28.23 | 27.27 | 27.75 | 27.35 | 1,946,100 |
10 Jan 2024 | 27.65 | 28.44 | 27.60 | 28.25 | 27.84 | 2,063,200 |
09 Jan 2024 | 27.75 | 28.02 | 27.49 | 27.63 | 27.23 | 1,934,700 |
09 Jan 2024 | 0.45 Dividend | |||||
08 Jan 2024 | 28.14 | 28.56 | 28.03 | 28.54 | 27.68 | 2,259,300 |
05 Jan 2024 | 26.76 | 28.32 | 26.76 | 28.14 | 27.29 | 3,530,100 |
04 Jan 2024 | 26.31 | 27.05 | 26.31 | 26.85 | 26.04 | 2,346,800 |
03 Jan 2024 | 26.60 | 26.73 | 26.05 | 26.41 | 25.61 | 3,220,000 |
02 Jan 2024 | 26.80 | 27.64 | 26.78 | 27.32 | 26.50 | 1,965,200 |
29 Dec 2023 | 27.20 | 27.34 | 26.85 | 26.97 | 26.16 | 1,511,000 |
28 Dec 2023 | 27.03 | 27.41 | 26.99 | 27.30 | 26.48 | 1,040,900 |
27 Dec 2023 | 27.30 | 27.32 | 27.00 | 27.19 | 26.37 | 1,317,800 |
26 Dec 2023 | 27.17 | 27.44 | 27.07 | 27.30 | 26.48 | 1,464,800 |
22 Dec 2023 | 27.60 | 28.03 | 27.04 | 27.23 | 26.41 | 1,574,800 |
21 Dec 2023 | 27.28 | 27.59 | 27.00 | 27.48 | 26.65 | 1,573,300 |
20 Dec 2023 | 27.59 | 28.05 | 26.99 | 27.02 | 26.21 | 2,265,400 |
19 Dec 2023 | 27.46 | 27.95 | 27.39 | 27.83 | 26.99 | 1,819,700 |
18 Dec 2023 | 27.68 | 27.84 | 27.13 | 27.30 | 26.48 | 2,026,400 |
15 Dec 2023 | 27.38 | 28.21 | 27.25 | 27.82 | 26.98 | 6,325,100 |
14 Dec 2023 | 26.81 | 27.57 | 26.75 | 27.16 | 26.34 | 3,568,900 |
13 Dec 2023 | 24.75 | 26.22 | 24.62 | 26.07 | 25.29 | 4,579,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |