Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.29 | 28.49 | 27.40 | 27.77 | 27.77 | 65,398,500 |
06 May 2024 | 27.98 | 28.33 | 27.96 | 28.16 | 28.16 | 59,899,700 |
03 May 2024 | 27.86 | 27.91 | 27.52 | 27.81 | 27.81 | 60,568,900 |
02 May 2024 | 27.21 | 27.94 | 27.12 | 27.70 | 27.70 | 69,649,000 |
01 May 2024 | 26.33 | 27.45 | 26.02 | 27.18 | 27.18 | 97,388,900 |
30 Apr 2024 | 25.65 | 25.83 | 25.59 | 25.62 | 25.62 | 38,017,700 |
29 Apr 2024 | 25.58 | 25.85 | 25.54 | 25.64 | 25.64 | 39,995,300 |
26 Apr 2024 | 25.33 | 25.54 | 25.20 | 25.40 | 25.40 | 46,526,500 |
25 Apr 2024 | 26.27 | 26.43 | 25.25 | 25.26 | 25.26 | 47,661,400 |
24 Apr 2024 | 26.25 | 26.34 | 26.04 | 26.27 | 26.27 | 24,547,800 |
23 Apr 2024 | 26.33 | 26.47 | 26.19 | 26.32 | 26.32 | 24,297,800 |
22 Apr 2024 | 26.00 | 26.50 | 25.93 | 26.26 | 26.26 | 35,678,700 |
19 Apr 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 26.00 | 38,337,400 |
18 Apr 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 25.39 | 35,788,400 |
17 Apr 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 25.42 | 43,828,900 |
16 Apr 2024 | 25.82 | 25.99 | 25.68 | 25.69 | 25.69 | 28,885,300 |
15 Apr 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 25.91 | 35,660,200 |
12 Apr 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 25.86 | 42,985,600 |
11 Apr 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 26.34 | 32,814,500 |
10 Apr 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 26.32 | 44,541,600 |
09 Apr 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 26.78 | 45,193,600 |
08 Apr 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 26.58 | 24,431,400 |
05 Apr 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 26.66 | 39,839,500 |
04 Apr 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 26.65 | 41,922,700 |
03 Apr 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 27.22 | 36,828,600 |
02 Apr 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 27.55 | 32,451,500 |
01 Apr 2024 | 27.76 | 27.87 | 27.58 | 27.72 | 27.72 | 26,596,600 |
28 Mar 2024 | 27.82 | 28.12 | 27.72 | 27.75 | 27.75 | 40,466,700 |
27 Mar 2024 | 27.71 | 27.94 | 27.54 | 27.78 | 27.78 | 34,247,600 |
26 Mar 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 27.59 | 38,220,300 |
25 Mar 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 27.43 | 31,110,600 |
22 Mar 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 27.36 | 28,789,000 |
21 Mar 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 27.66 | 29,633,700 |
20 Mar 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 27.70 | 34,468,000 |
19 Mar 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 27.63 | 29,026,600 |
18 Mar 2024 | 28.01 | 28.03 | 27.61 | 27.72 | 27.72 | 36,226,500 |
15 Mar 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 27.94 | 75,719,200 |
14 Mar 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 28.13 | 36,428,000 |
13 Mar 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 28.22 | 39,273,000 |
12 Mar 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 28.01 | 48,758,200 |
11 Mar 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 28.37 | 52,600,100 |
08 Mar 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 27.22 | 45,869,300 |
07 Mar 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 26.79 | 46,423,800 |
06 Mar 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 27.19 | 84,919,500 |
05 Mar 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 26.08 | 73,646,100 |
04 Mar 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 25.89 | 86,777,700 |
01 Mar 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 26.59 | 46,213,600 |
29 Feb 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 26.56 | 54,643,200 |
28 Feb 2024 | 26.96 | 27.24 | 26.82 | 27.04 | 27.04 | 31,010,200 |
27 Feb 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 26.89 | 38,598,400 |
26 Feb 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 27.18 | 45,685,500 |
23 Feb 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 27.76 | 33,182,600 |
22 Feb 2024 | 27.59 | 27.70 | 27.19 | 27.55 | 27.55 | 31,957,500 |
21 Feb 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27.67 | 27,370,600 |
20 Feb 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 27.59 | 34,232,000 |
16 Feb 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 27.62 | 35,913,500 |
15 Feb 2024 | 27.25 | 27.81 | 27.22 | 27.51 | 27.51 | 36,111,600 |
14 Feb 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 27.11 | 25,270,200 |
13 Feb 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 26.97 | 37,927,500 |
12 Feb 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 27.66 | 30,323,700 |
09 Feb 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 27.56 | 29,062,700 |
08 Feb 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 27.57 | 29,048,400 |
07 Feb 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 27.56 | 36,843,000 |
06 Feb 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 27.50 | 56,958,700 |
05 Feb 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 26.57 | 42,633,400 |
02 Feb 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 26.93 | 51,663,800 |
01 Feb 2024 | 27.10 | 27.33 | 26.73 | 27.29 | 27.29 | 53,883,000 |
31 Jan 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 27.08 | 81,192,100 |
30 Jan 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 27.02 | 86,072,400 |
29 Jan 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 27.48 | 67,082,700 |
26 Jan 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 27.47 | 47,073,800 |
25 Jan 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 27.47 | 47,605,500 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 28.54 | 28.78 | 28.33 | 28.33 | 27.91 | 42,720,700 |
23 Jan 2024 | 28.44 | 28.65 | 28.15 | 28.43 | 28.01 | 33,466,700 |
22 Jan 2024 | 28.32 | 28.62 | 27.93 | 28.31 | 27.89 | 41,663,900 |
19 Jan 2024 | 28.03 | 28.38 | 27.93 | 28.28 | 27.86 | 35,313,100 |
18 Jan 2024 | 28.04 | 28.13 | 27.60 | 28.09 | 27.67 | 50,321,100 |
17 Jan 2024 | 28.16 | 28.53 | 27.93 | 28.15 | 27.73 | 33,312,600 |
16 Jan 2024 | 28.60 | 28.72 | 28.22 | 28.32 | 27.90 | 38,826,000 |
12 Jan 2024 | 28.46 | 28.94 | 28.44 | 28.70 | 28.27 | 30,349,700 |
11 Jan 2024 | 28.83 | 28.92 | 28.27 | 28.40 | 27.98 | 46,884,700 |
10 Jan 2024 | 29.36 | 29.39 | 28.88 | 28.99 | 28.56 | 37,413,300 |
09 Jan 2024 | 29.60 | 29.86 | 29.32 | 29.40 | 28.96 | 39,856,900 |
08 Jan 2024 | 29.36 | 29.68 | 29.17 | 29.58 | 29.14 | 32,972,100 |
05 Jan 2024 | 29.02 | 29.49 | 28.75 | 29.47 | 29.03 | 33,592,600 |
04 Jan 2024 | 29.79 | 29.95 | 29.03 | 29.09 | 28.66 | 45,558,200 |
03 Jan 2024 | 30.00 | 30.04 | 29.41 | 29.73 | 29.29 | 43,426,500 |
02 Jan 2024 | 28.88 | 30.28 | 28.83 | 29.73 | 29.29 | 57,948,700 |
29 Dec 2023 | 28.78 | 28.87 | 28.54 | 28.79 | 28.36 | 30,342,500 |
28 Dec 2023 | 28.61 | 29.03 | 28.58 | 28.79 | 28.36 | 30,472,900 |
27 Dec 2023 | 28.47 | 28.73 | 28.31 | 28.61 | 28.19 | 35,000,700 |
26 Dec 2023 | 28.43 | 28.53 | 28.25 | 28.41 | 27.99 | 30,119,100 |
22 Dec 2023 | 28.44 | 28.79 | 28.18 | 28.40 | 27.98 | 35,087,200 |
21 Dec 2023 | 27.86 | 28.36 | 27.78 | 28.31 | 27.89 | 51,056,600 |
20 Dec 2023 | 28.19 | 28.26 | 27.61 | 27.63 | 27.22 | 56,184,300 |
19 Dec 2023 | 27.28 | 28.24 | 27.27 | 28.16 | 27.74 | 70,094,700 |
18 Dec 2023 | 26.92 | 27.30 | 26.72 | 27.06 | 26.66 | 63,329,400 |
15 Dec 2023 | 26.13 | 26.99 | 26.08 | 26.63 | 26.24 | 138,338,500 |
14 Dec 2023 | 26.76 | 27.32 | 26.01 | 26.13 | 25.74 | 101,889,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |