Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.99 | 26.35 | 25.86 | 26.09 | 26.09 | 3,067,700 |
02 May 2024 | 25.16 | 26.00 | 25.12 | 25.70 | 25.70 | 4,897,800 |
30 Apr 2024 | 25.36 | 25.53 | 24.94 | 24.97 | 24.97 | 3,714,000 |
29 Apr 2024 | 25.29 | 25.51 | 24.99 | 25.28 | 25.28 | 3,533,800 |
26 Apr 2024 | 25.22 | 25.57 | 25.15 | 25.33 | 25.33 | 3,125,200 |
25 Apr 2024 | 24.74 | 25.33 | 24.60 | 25.21 | 25.21 | 3,937,100 |
24 Apr 2024 | 24.73 | 24.82 | 24.44 | 24.74 | 24.74 | 2,964,900 |
23 Apr 2024 | 25.03 | 25.19 | 24.50 | 24.78 | 24.78 | 5,789,400 |
22 Apr 2024 | 25.41 | 25.46 | 24.97 | 25.24 | 25.24 | 6,903,100 |
19 Apr 2024 | 25.90 | 26.06 | 25.25 | 25.25 | 25.25 | 4,282,400 |
18 Apr 2024 | 26.01 | 26.23 | 25.89 | 25.94 | 25.94 | 1,937,800 |
17 Apr 2024 | 26.30 | 26.42 | 25.80 | 26.01 | 26.01 | 4,120,700 |
16 Apr 2024 | 26.45 | 26.77 | 26.25 | 26.29 | 26.29 | 4,270,400 |
15 Apr 2024 | 26.00 | 26.64 | 25.91 | 26.64 | 26.64 | 3,338,900 |
12 Apr 2024 | 26.50 | 26.64 | 26.18 | 26.25 | 26.25 | 4,936,000 |
11 Apr 2024 | 26.45 | 26.70 | 26.37 | 26.55 | 26.55 | 3,193,600 |
10 Apr 2024 | 26.50 | 26.84 | 26.45 | 26.49 | 26.49 | 4,683,400 |
09 Apr 2024 | 26.02 | 26.60 | 25.96 | 26.55 | 26.55 | 3,053,000 |
08 Apr 2024 | 25.70 | 26.11 | 25.60 | 25.96 | 25.96 | 2,192,700 |
05 Apr 2024 | 25.70 | 25.85 | 25.56 | 25.76 | 25.76 | 1,744,300 |
04 Apr 2024 | 25.33 | 25.94 | 25.33 | 25.65 | 25.65 | 2,027,600 |
03 Apr 2024 | 25.07 | 25.40 | 24.83 | 25.34 | 25.34 | 2,107,500 |
02 Apr 2024 | 24.90 | 25.12 | 24.78 | 25.01 | 25.01 | 2,787,300 |
01 Apr 2024 | 24.85 | 25.09 | 24.79 | 24.89 | 24.89 | 2,082,700 |
28 Mar 2024 | 25.14 | 25.28 | 24.80 | 24.82 | 24.82 | 2,418,300 |
27 Mar 2024 | 24.91 | 25.23 | 24.88 | 25.14 | 25.14 | 1,361,300 |
26 Mar 2024 | 24.80 | 25.03 | 24.77 | 24.91 | 24.91 | 1,538,900 |
25 Mar 2024 | 25.37 | 25.49 | 24.73 | 24.73 | 24.73 | 2,328,900 |
22 Mar 2024 | 25.29 | 25.44 | 25.15 | 25.38 | 25.38 | 1,928,700 |
21 Mar 2024 | 25.04 | 25.36 | 24.79 | 25.26 | 25.26 | 1,527,400 |
20 Mar 2024 | 24.84 | 25.07 | 24.76 | 24.88 | 24.88 | 1,763,400 |
19 Mar 2024 | 24.67 | 24.89 | 24.32 | 24.80 | 24.80 | 1,751,400 |
18 Mar 2024 | 24.54 | 24.79 | 24.40 | 24.62 | 24.62 | 2,424,000 |
15 Mar 2024 | 24.57 | 24.69 | 24.38 | 24.51 | 24.51 | 2,143,200 |
14 Mar 2024 | 24.55 | 24.61 | 24.40 | 24.57 | 24.57 | 1,185,200 |
13 Mar 2024 | 24.77 | 24.85 | 24.28 | 24.50 | 24.50 | 3,119,700 |
12 Mar 2024 | 25.00 | 25.25 | 24.90 | 25.13 | 25.13 | 1,783,800 |
11 Mar 2024 | 25.07 | 25.21 | 24.84 | 24.95 | 24.95 | 1,746,400 |
08 Mar 2024 | 24.70 | 25.32 | 24.47 | 25.15 | 25.15 | 2,812,800 |
07 Mar 2024 | 24.30 | 24.73 | 24.22 | 24.69 | 24.69 | 2,476,800 |
06 Mar 2024 | 24.69 | 24.88 | 24.30 | 24.30 | 24.30 | 2,032,000 |
05 Mar 2024 | 24.53 | 24.84 | 24.49 | 24.64 | 24.64 | 2,346,800 |
04 Mar 2024 | 25.60 | 25.60 | 24.49 | 24.53 | 24.53 | 4,075,400 |
01 Mar 2024 | 25.82 | 25.87 | 25.50 | 25.62 | 25.62 | 1,596,200 |
29 Feb 2024 | 25.57 | 25.92 | 25.44 | 25.80 | 25.80 | 3,519,900 |
28 Feb 2024 | 25.47 | 25.82 | 25.34 | 25.68 | 25.68 | 4,502,800 |
27 Feb 2024 | 25.26 | 25.69 | 25.21 | 25.61 | 25.61 | 1,601,200 |
26 Feb 2024 | 25.34 | 25.52 | 25.15 | 25.21 | 25.21 | 1,930,400 |
23 Feb 2024 | 25.84 | 25.93 | 25.27 | 25.34 | 25.34 | 2,012,500 |
22 Feb 2024 | 25.91 | 26.19 | 25.54 | 25.74 | 25.74 | 2,916,600 |
21 Feb 2024 | 27.00 | 27.56 | 25.75 | 25.81 | 25.81 | 5,277,000 |
20 Feb 2024 | 26.46 | 26.82 | 26.36 | 26.81 | 26.81 | 1,381,800 |
19 Feb 2024 | 26.42 | 26.49 | 26.21 | 26.46 | 26.46 | 1,138,500 |
16 Feb 2024 | 26.60 | 26.62 | 26.11 | 26.33 | 26.33 | 1,321,700 |
15 Feb 2024 | 26.47 | 26.71 | 26.34 | 26.51 | 26.51 | 2,863,800 |
14 Feb 2024 | 26.50 | 26.52 | 25.97 | 26.47 | 26.47 | 1,795,300 |
09 Feb 2024 | 26.36 | 26.68 | 25.94 | 26.53 | 26.53 | 2,589,500 |
08 Feb 2024 | 26.85 | 27.04 | 26.46 | 26.61 | 26.61 | 2,233,900 |
07 Feb 2024 | 26.87 | 27.15 | 26.60 | 26.85 | 26.85 | 2,427,500 |
06 Feb 2024 | 26.11 | 26.85 | 26.06 | 26.85 | 26.85 | 1,861,000 |
05 Feb 2024 | 25.96 | 26.18 | 25.64 | 26.11 | 26.11 | 1,702,100 |
02 Feb 2024 | 25.79 | 25.95 | 25.55 | 25.85 | 25.85 | 1,517,900 |
01 Feb 2024 | 25.61 | 25.83 | 25.36 | 25.79 | 25.79 | 1,353,500 |
31 Jan 2024 | 25.50 | 25.93 | 25.45 | 25.61 | 25.61 | 1,723,500 |
30 Jan 2024 | 26.09 | 26.23 | 25.34 | 25.50 | 25.50 | 2,361,300 |
29 Jan 2024 | 26.07 | 26.23 | 26.01 | 26.11 | 26.11 | 730,300 |
26 Jan 2024 | 26.23 | 26.40 | 26.09 | 26.12 | 26.12 | 1,054,300 |
25 Jan 2024 | 26.28 | 26.33 | 26.10 | 26.23 | 26.23 | 1,074,100 |
24 Jan 2024 | 26.59 | 26.73 | 26.17 | 26.27 | 26.27 | 1,472,400 |
23 Jan 2024 | 26.34 | 26.58 | 26.29 | 26.57 | 26.57 | 1,078,400 |
22 Jan 2024 | 26.44 | 26.69 | 26.28 | 26.34 | 26.34 | 1,076,300 |
19 Jan 2024 | 26.50 | 26.60 | 26.35 | 26.45 | 26.45 | 1,595,600 |
18 Jan 2024 | 26.75 | 26.75 | 26.28 | 26.36 | 26.36 | 2,092,900 |
17 Jan 2024 | 26.56 | 26.98 | 26.56 | 26.69 | 26.69 | 1,970,400 |
16 Jan 2024 | 26.77 | 26.85 | 26.43 | 26.68 | 26.68 | 2,037,500 |
15 Jan 2024 | 26.80 | 26.90 | 26.65 | 26.86 | 26.86 | 1,069,600 |
12 Jan 2024 | 26.94 | 27.07 | 26.75 | 26.80 | 26.80 | 1,160,300 |
11 Jan 2024 | 27.04 | 27.04 | 26.62 | 26.94 | 26.94 | 1,583,600 |
10 Jan 2024 | 26.80 | 27.12 | 26.69 | 27.05 | 27.05 | 3,194,800 |
09 Jan 2024 | 25.99 | 26.74 | 25.90 | 26.74 | 26.74 | 3,185,600 |
08 Jan 2024 | 26.15 | 26.25 | 25.97 | 26.07 | 26.07 | 3,344,400 |
05 Jan 2024 | 26.14 | 27.10 | 26.01 | 26.16 | 26.16 | 4,010,800 |
04 Jan 2024 | 26.07 | 26.22 | 25.84 | 26.15 | 26.15 | 1,939,900 |
03 Jan 2024 | 26.19 | 26.35 | 25.99 | 26.07 | 26.07 | 2,016,200 |
02 Jan 2024 | 26.38 | 26.68 | 25.98 | 26.20 | 26.20 | 2,271,400 |
28 Dec 2023 | 26.12 | 26.68 | 26.05 | 26.50 | 26.50 | 12,457,500 |
27 Dec 2023 | 25.61 | 26.10 | 25.51 | 26.10 | 26.10 | 1,981,200 |
26 Dec 2023 | 25.60 | 25.87 | 25.56 | 25.56 | 25.56 | 1,338,500 |
22 Dec 2023 | 25.59 | 25.65 | 25.45 | 25.59 | 25.59 | 1,513,000 |
21 Dec 2023 | 25.52 | 25.68 | 25.40 | 25.43 | 25.43 | 1,892,500 |
20 Dec 2023 | 25.27 | 25.80 | 25.25 | 25.33 | 25.33 | 2,963,700 |
19 Dec 2023 | 24.10 | 25.46 | 24.03 | 25.27 | 25.27 | 6,715,800 |
18 Dec 2023 | 23.70 | 24.07 | 23.70 | 24.01 | 24.01 | 1,817,300 |
15 Dec 2023 | 23.80 | 23.92 | 23.64 | 23.64 | 23.64 | 2,617,700 |
14 Dec 2023 | 24.35 | 24.47 | 23.55 | 23.76 | 23.76 | 5,626,400 |
14 Dec 2023 | 2.204083 Dividend | |||||
13 Dec 2023 | 25.97 | 26.41 | 25.95 | 26.25 | 24.05 | 4,019,000 |
12 Dec 2023 | 26.39 | 26.61 | 25.87 | 25.87 | 23.70 | 4,136,800 |
11 Dec 2023 | 26.70 | 26.85 | 25.96 | 26.33 | 24.12 | 21,537,000 |
08 Dec 2023 | 25.30 | 25.39 | 25.11 | 25.11 | 23.00 | 1,580,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |