Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.22 | 27.73 | 27.17 | 27.26 | 27.26 | 368,922 |
25 Apr 2024 | 27.41 | 27.56 | 26.95 | 27.26 | 27.26 | 948,600 |
24 Apr 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 27.78 | 601,900 |
23 Apr 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 27.60 | 705,300 |
22 Apr 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 27.44 | 853,500 |
19 Apr 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 26.71 | 967,300 |
18 Apr 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 25.87 | 1,228,500 |
17 Apr 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 25.19 | 1,449,000 |
16 Apr 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 24.48 | 1,080,400 |
15 Apr 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 24.94 | 622,900 |
12 Apr 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 25.25 | 550,400 |
11 Apr 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 25.59 | 925,900 |
11 Apr 2024 | 0.29 Dividend | |||||
10 Apr 2024 | 26.67 | 26.98 | 25.55 | 25.75 | 25.46 | 1,072,300 |
09 Apr 2024 | 27.41 | 27.76 | 27.33 | 27.50 | 27.19 | 516,300 |
08 Apr 2024 | 27.09 | 27.52 | 26.79 | 27.40 | 27.09 | 315,700 |
05 Apr 2024 | 26.92 | 27.23 | 26.75 | 26.92 | 26.62 | 316,200 |
04 Apr 2024 | 27.45 | 27.79 | 26.86 | 27.06 | 26.76 | 1,386,900 |
03 Apr 2024 | 26.84 | 27.23 | 26.84 | 27.01 | 26.71 | 665,100 |
02 Apr 2024 | 27.13 | 27.13 | 26.69 | 27.06 | 26.76 | 513,400 |
01 Apr 2024 | 28.13 | 28.13 | 27.33 | 27.44 | 27.13 | 592,100 |
28 Mar 2024 | 28.24 | 28.57 | 27.90 | 28.00 | 27.68 | 676,100 |
27 Mar 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 27.85 | 620,600 |
26 Mar 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 26.51 | 308,100 |
25 Mar 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 26.73 | 331,400 |
22 Mar 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 26.67 | 918,900 |
21 Mar 2024 | 27.53 | 28.19 | 27.01 | 27.60 | 27.29 | 804,800 |
20 Mar 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 26.96 | 718,400 |
19 Mar 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 25.82 | 517,200 |
18 Mar 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 25.99 | 632,100 |
15 Mar 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 26.24 | 2,507,300 |
14 Mar 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 25.96 | 817,400 |
13 Mar 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 26.91 | 683,700 |
12 Mar 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 26.98 | 518,400 |
11 Mar 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 27.58 | 638,300 |
08 Mar 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 27.23 | 523,600 |
07 Mar 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 27.42 | 759,500 |
06 Mar 2024 | 27.14 | 28.35 | 26.09 | 27.48 | 27.17 | 1,412,400 |
05 Mar 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 26.96 | 921,500 |
04 Mar 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 25.26 | 1,230,600 |
01 Mar 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 25.93 | 971,000 |
29 Feb 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 26.52 | 1,002,500 |
28 Feb 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 25.95 | 936,500 |
27 Feb 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 26.32 | 627,100 |
26 Feb 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 26.06 | 677,000 |
23 Feb 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 26.75 | 962,700 |
22 Feb 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 26.99 | 800,000 |
21 Feb 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 26.76 | 858,000 |
20 Feb 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 26.84 | 415,000 |
16 Feb 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 26.96 | 592,900 |
15 Feb 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 27.24 | 680,700 |
14 Feb 2024 | 26.25 | 26.54 | 25.56 | 26.19 | 25.90 | 1,034,800 |
13 Feb 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 25.42 | 1,180,100 |
12 Feb 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 27.12 | 692,400 |
09 Feb 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 26.49 | 960,800 |
08 Feb 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 25.73 | 1,234,100 |
07 Feb 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 24.60 | 1,372,600 |
06 Feb 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 25.34 | 826,800 |
05 Feb 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 25.67 | 964,200 |
02 Feb 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 26.29 | 851,300 |
01 Feb 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 26.31 | 1,490,000 |
31 Jan 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 27.94 | 1,497,800 |
30 Jan 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 30.00 | 1,024,600 |
29 Jan 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 29.67 | 1,068,800 |
26 Jan 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 29.56 | 1,181,200 |
25 Jan 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 29.75 | 1,233,100 |
24 Jan 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 29.57 | 1,299,500 |
23 Jan 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 29.12 | 1,040,700 |
22 Jan 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 29.50 | 1,698,700 |
19 Jan 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 28.91 | 1,475,400 |
18 Jan 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 28.36 | 969,700 |
17 Jan 2024 | 28.51 | 29.15 | 28.37 | 28.91 | 28.58 | 1,249,200 |
16 Jan 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 28.81 | 466,400 |
12 Jan 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 29.48 | 753,200 |
11 Jan 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 29.70 | 947,200 |
11 Jan 2024 | 0.27 Dividend | |||||
10 Jan 2024 | 30.50 | 31.00 | 30.12 | 30.76 | 30.15 | 663,700 |
09 Jan 2024 | 31.04 | 31.27 | 30.53 | 30.67 | 30.06 | 949,600 |
08 Jan 2024 | 30.70 | 31.77 | 30.35 | 31.74 | 31.11 | 904,400 |
05 Jan 2024 | 31.06 | 32.00 | 31.06 | 31.19 | 30.57 | 1,154,300 |
04 Jan 2024 | 31.30 | 31.82 | 31.23 | 31.25 | 30.63 | 884,600 |
03 Jan 2024 | 32.00 | 32.11 | 31.28 | 31.41 | 30.78 | 739,500 |
02 Jan 2024 | 32.09 | 32.96 | 31.95 | 32.49 | 31.84 | 783,900 |
29 Dec 2023 | 32.81 | 33.02 | 32.35 | 32.43 | 31.78 | 393,600 |
28 Dec 2023 | 32.55 | 33.10 | 32.55 | 32.99 | 32.33 | 480,600 |
27 Dec 2023 | 33.00 | 33.07 | 32.54 | 32.77 | 32.12 | 570,600 |
26 Dec 2023 | 32.51 | 33.07 | 32.31 | 32.95 | 32.29 | 628,900 |
22 Dec 2023 | 32.48 | 33.00 | 32.19 | 32.25 | 31.61 | 476,900 |
21 Dec 2023 | 31.97 | 32.40 | 31.60 | 32.33 | 31.69 | 976,800 |
20 Dec 2023 | 32.42 | 32.79 | 31.41 | 31.43 | 30.80 | 795,300 |
19 Dec 2023 | 32.29 | 33.01 | 32.29 | 32.40 | 31.75 | 951,400 |
18 Dec 2023 | 33.16 | 33.21 | 32.07 | 32.08 | 31.44 | 1,171,200 |
15 Dec 2023 | 33.02 | 33.14 | 32.26 | 32.89 | 32.23 | 2,069,200 |
14 Dec 2023 | 32.81 | 34.22 | 32.48 | 33.00 | 32.34 | 1,253,000 |
13 Dec 2023 | 29.45 | 31.81 | 29.17 | 31.57 | 30.94 | 1,064,900 |
12 Dec 2023 | 29.47 | 29.65 | 29.08 | 29.28 | 28.70 | 696,200 |
11 Dec 2023 | 29.59 | 29.84 | 29.44 | 29.53 | 28.94 | 686,000 |
08 Dec 2023 | 29.63 | 30.09 | 29.26 | 29.74 | 29.15 | 774,700 |
07 Dec 2023 | 28.82 | 29.87 | 28.56 | 29.58 | 28.99 | 982,100 |
06 Dec 2023 | 29.18 | 29.91 | 28.43 | 28.57 | 28.00 | 1,134,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |