Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.10 | 28.18 | 27.82 | 28.09 | 28.09 | 2,944,205 |
02 May 2024 | 27.99 | 28.11 | 27.59 | 27.92 | 27.92 | 7,045,000 |
01 May 2024 | 27.70 | 28.23 | 27.47 | 28.00 | 28.00 | 7,368,400 |
30 Apr 2024 | 27.36 | 27.64 | 27.11 | 27.46 | 27.46 | 6,302,900 |
29 Apr 2024 | 27.15 | 27.55 | 27.11 | 27.53 | 27.53 | 3,715,100 |
26 Apr 2024 | 27.29 | 27.33 | 27.02 | 27.02 | 27.02 | 3,467,300 |
25 Apr 2024 | 27.33 | 27.45 | 27.03 | 27.30 | 27.30 | 4,272,500 |
24 Apr 2024 | 27.00 | 27.41 | 26.79 | 27.37 | 27.37 | 4,327,500 |
23 Apr 2024 | 27.40 | 27.56 | 27.23 | 27.24 | 27.24 | 4,282,400 |
22 Apr 2024 | 26.97 | 27.49 | 26.85 | 27.37 | 27.37 | 5,098,100 |
19 Apr 2024 | 26.76 | 27.10 | 26.68 | 27.02 | 27.02 | 4,891,500 |
18 Apr 2024 | 26.56 | 26.69 | 26.36 | 26.62 | 26.62 | 3,252,200 |
17 Apr 2024 | 26.20 | 26.54 | 26.13 | 26.42 | 26.42 | 3,555,300 |
16 Apr 2024 | 26.34 | 26.38 | 25.93 | 26.01 | 26.01 | 3,857,200 |
15 Apr 2024 | 26.81 | 26.87 | 26.27 | 26.43 | 26.43 | 3,365,900 |
12 Apr 2024 | 26.85 | 26.95 | 26.53 | 26.63 | 26.63 | 3,918,100 |
11 Apr 2024 | 27.07 | 27.07 | 26.66 | 26.74 | 26.74 | 4,101,800 |
10 Apr 2024 | 27.06 | 27.14 | 26.78 | 26.92 | 26.92 | 4,940,800 |
09 Apr 2024 | 27.51 | 27.57 | 27.34 | 27.53 | 27.53 | 3,513,300 |
08 Apr 2024 | 27.28 | 27.59 | 27.22 | 27.38 | 27.38 | 3,054,800 |
05 Apr 2024 | 27.16 | 27.27 | 26.93 | 27.22 | 27.22 | 4,564,800 |
04 Apr 2024 | 27.48 | 27.53 | 27.08 | 27.28 | 27.28 | 4,002,500 |
03 Apr 2024 | 27.50 | 27.58 | 27.28 | 27.28 | 27.28 | 4,082,300 |
02 Apr 2024 | 27.47 | 27.71 | 27.39 | 27.48 | 27.48 | 4,407,400 |
01 Apr 2024 | 27.51 | 27.58 | 27.20 | 27.50 | 27.50 | 4,648,600 |
28 Mar 2024 | 27.41 | 27.59 | 27.28 | 27.53 | 27.53 | 5,297,200 |
27 Mar 2024 | 26.78 | 27.43 | 26.75 | 27.42 | 27.42 | 4,879,700 |
26 Mar 2024 | 27.04 | 27.11 | 26.60 | 26.60 | 26.60 | 4,398,100 |
25 Mar 2024 | 27.18 | 27.28 | 26.95 | 27.06 | 27.06 | 3,983,500 |
22 Mar 2024 | 27.17 | 27.28 | 27.03 | 27.08 | 27.08 | 4,445,700 |
21 Mar 2024 | 27.06 | 27.30 | 26.97 | 27.00 | 27.00 | 5,024,900 |
20 Mar 2024 | 27.00 | 27.24 | 26.90 | 27.05 | 27.05 | 4,737,400 |
19 Mar 2024 | 26.98 | 27.27 | 26.85 | 27.02 | 27.02 | 4,796,300 |
18 Mar 2024 | 26.62 | 26.92 | 26.44 | 26.90 | 26.90 | 6,338,100 |
15 Mar 2024 | 26.38 | 26.81 | 26.38 | 26.64 | 26.64 | 7,256,700 |
14 Mar 2024 | 26.86 | 26.95 | 26.40 | 26.58 | 26.58 | 4,174,000 |
13 Mar 2024 | 27.03 | 27.25 | 26.87 | 26.96 | 26.96 | 3,840,000 |
12 Mar 2024 | 27.10 | 27.29 | 26.91 | 26.92 | 26.92 | 3,819,800 |
11 Mar 2024 | 27.11 | 27.40 | 27.05 | 27.25 | 27.25 | 4,479,000 |
08 Mar 2024 | 27.25 | 27.28 | 26.93 | 27.18 | 27.18 | 6,247,800 |
07 Mar 2024 | 26.84 | 27.03 | 26.72 | 26.88 | 26.88 | 5,992,200 |
07 Mar 2024 | 0.258 Dividend | |||||
06 Mar 2024 | 26.97 | 27.13 | 26.78 | 26.85 | 26.59 | 3,963,200 |
05 Mar 2024 | 26.87 | 27.26 | 26.65 | 26.76 | 26.50 | 6,271,400 |
04 Mar 2024 | 25.99 | 26.78 | 25.96 | 26.74 | 26.48 | 5,565,800 |
01 Mar 2024 | 26.33 | 26.33 | 25.87 | 26.14 | 25.89 | 7,430,200 |
29 Feb 2024 | 26.35 | 26.57 | 26.14 | 26.37 | 26.12 | 6,782,600 |
28 Feb 2024 | 26.38 | 26.46 | 26.20 | 26.24 | 25.99 | 4,078,100 |
27 Feb 2024 | 26.33 | 26.46 | 26.21 | 26.43 | 26.18 | 3,953,600 |
26 Feb 2024 | 26.61 | 26.67 | 26.15 | 26.21 | 25.96 | 3,196,900 |
23 Feb 2024 | 26.88 | 26.98 | 26.75 | 26.80 | 26.54 | 4,238,600 |
22 Feb 2024 | 26.72 | 26.88 | 26.49 | 26.85 | 26.59 | 5,406,600 |
21 Feb 2024 | 26.61 | 26.91 | 26.49 | 26.89 | 26.63 | 4,404,600 |
20 Feb 2024 | 26.58 | 26.75 | 26.43 | 26.44 | 26.19 | 6,267,300 |
16 Feb 2024 | 26.41 | 26.81 | 26.11 | 26.64 | 26.38 | 9,228,400 |
15 Feb 2024 | 26.16 | 26.59 | 26.16 | 26.46 | 26.21 | 9,455,700 |
14 Feb 2024 | 26.15 | 26.18 | 25.96 | 26.05 | 25.80 | 7,129,600 |
13 Feb 2024 | 26.15 | 26.30 | 25.60 | 26.05 | 25.80 | 9,522,900 |
12 Feb 2024 | 25.89 | 26.32 | 25.78 | 26.30 | 26.05 | 4,485,400 |
09 Feb 2024 | 25.60 | 25.89 | 25.53 | 25.87 | 25.62 | 5,478,800 |
08 Feb 2024 | 25.51 | 25.66 | 25.35 | 25.66 | 25.41 | 3,780,400 |
07 Feb 2024 | 25.85 | 25.90 | 25.66 | 25.68 | 25.43 | 4,842,900 |
06 Feb 2024 | 25.60 | 25.79 | 25.49 | 25.69 | 25.44 | 5,876,800 |
05 Feb 2024 | 25.79 | 25.98 | 25.55 | 25.62 | 25.37 | 5,610,600 |
02 Feb 2024 | 26.28 | 26.48 | 25.81 | 26.05 | 25.80 | 4,400,300 |
01 Feb 2024 | 26.13 | 26.58 | 26.01 | 26.57 | 26.31 | 5,334,100 |
31 Jan 2024 | 26.22 | 26.53 | 26.04 | 26.20 | 25.95 | 6,314,200 |
30 Jan 2024 | 25.93 | 26.17 | 25.79 | 26.02 | 25.77 | 4,237,900 |
29 Jan 2024 | 25.89 | 26.08 | 25.76 | 26.00 | 25.75 | 3,174,100 |
26 Jan 2024 | 25.86 | 25.94 | 25.77 | 25.89 | 25.64 | 2,671,500 |
25 Jan 2024 | 25.79 | 25.88 | 25.54 | 25.83 | 25.58 | 2,991,300 |
24 Jan 2024 | 25.90 | 25.92 | 25.40 | 25.44 | 25.20 | 4,336,300 |
23 Jan 2024 | 25.86 | 25.86 | 25.51 | 25.72 | 25.47 | 7,038,400 |
22 Jan 2024 | 26.01 | 26.24 | 25.75 | 25.81 | 25.56 | 5,589,200 |
19 Jan 2024 | 25.97 | 26.11 | 25.74 | 26.01 | 25.76 | 5,337,100 |
18 Jan 2024 | 26.21 | 26.22 | 25.70 | 25.93 | 25.68 | 7,381,300 |
17 Jan 2024 | 26.55 | 26.84 | 26.14 | 26.33 | 26.08 | 4,709,700 |
16 Jan 2024 | 26.93 | 27.08 | 26.78 | 26.81 | 26.55 | 3,982,600 |
12 Jan 2024 | 27.26 | 27.29 | 26.99 | 27.08 | 26.82 | 4,199,400 |
11 Jan 2024 | 27.50 | 27.54 | 26.89 | 27.02 | 26.76 | 4,087,500 |
10 Jan 2024 | 27.80 | 27.81 | 27.56 | 27.61 | 27.34 | 3,171,100 |
09 Jan 2024 | 27.80 | 27.96 | 27.73 | 27.82 | 27.55 | 3,671,100 |
08 Jan 2024 | 27.77 | 28.00 | 27.63 | 27.99 | 27.72 | 5,669,100 |
05 Jan 2024 | 27.51 | 27.86 | 27.49 | 27.75 | 27.48 | 5,119,400 |
04 Jan 2024 | 27.75 | 27.93 | 27.57 | 27.62 | 27.35 | 5,214,400 |
03 Jan 2024 | 27.50 | 27.72 | 27.41 | 27.66 | 27.39 | 6,852,200 |
02 Jan 2024 | 27.00 | 27.56 | 26.97 | 27.51 | 27.25 | 6,433,900 |
29 Dec 2023 | 27.06 | 27.21 | 26.94 | 27.10 | 26.84 | 3,459,800 |
28 Dec 2023 | 27.04 | 27.25 | 26.99 | 27.15 | 26.89 | 5,019,700 |
27 Dec 2023 | 27.00 | 27.07 | 26.89 | 27.04 | 26.78 | 4,851,800 |
26 Dec 2023 | 26.75 | 27.13 | 26.75 | 26.98 | 26.72 | 3,862,800 |
22 Dec 2023 | 26.49 | 26.99 | 26.46 | 26.82 | 26.56 | 7,840,900 |
21 Dec 2023 | 26.56 | 26.65 | 26.20 | 26.39 | 26.14 | 3,340,100 |
20 Dec 2023 | 26.83 | 26.90 | 26.39 | 26.41 | 26.16 | 6,088,000 |
19 Dec 2023 | 26.94 | 27.03 | 26.73 | 26.88 | 26.62 | 8,630,900 |
18 Dec 2023 | 26.91 | 27.00 | 26.75 | 26.82 | 26.56 | 7,730,300 |
15 Dec 2023 | 26.77 | 26.92 | 26.47 | 26.90 | 26.64 | 19,912,500 |
14 Dec 2023 | 27.49 | 27.69 | 27.02 | 27.04 | 26.78 | 9,426,500 |
13 Dec 2023 | 26.16 | 27.31 | 26.04 | 27.27 | 27.01 | 9,514,100 |
12 Dec 2023 | 26.40 | 26.40 | 26.09 | 26.17 | 25.92 | 4,539,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |