Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 26.62 | 912,700 |
16 Apr 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 26.40 | 977,400 |
15 Apr 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 26.82 | 1,513,500 |
12 Apr 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 26.83 | 830,200 |
11 Apr 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 26.99 | 1,280,500 |
10 Apr 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 26.96 | 1,375,300 |
09 Apr 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 28.48 | 1,100,000 |
08 Apr 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 28.13 | 754,500 |
05 Apr 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 27.67 | 1,004,900 |
04 Apr 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 27.48 | 1,047,100 |
03 Apr 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 27.61 | 804,000 |
02 Apr 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 27.81 | 992,500 |
01 Apr 2024 | 29.09 | 29.15 | 28.40 | 28.72 | 28.72 | 997,500 |
28 Mar 2024 | 28.93 | 29.21 | 28.73 | 29.00 | 29.00 | 944,600 |
27 Mar 2024 | 27.87 | 28.98 | 27.84 | 28.94 | 28.94 | 1,312,600 |
26 Mar 2024 | 28.24 | 28.24 | 27.66 | 27.69 | 27.69 | 576,200 |
25 Mar 2024 | 28.09 | 28.42 | 27.92 | 27.98 | 27.98 | 474,600 |
22 Mar 2024 | 28.76 | 28.88 | 27.95 | 28.08 | 28.08 | 994,100 |
21 Mar 2024 | 28.49 | 29.03 | 28.41 | 28.71 | 28.71 | 1,090,600 |
20 Mar 2024 | 27.10 | 28.50 | 27.08 | 28.21 | 28.21 | 1,064,100 |
19 Mar 2024 | 26.81 | 27.51 | 26.73 | 27.28 | 27.28 | 1,158,800 |
18 Mar 2024 | 27.12 | 27.15 | 26.76 | 26.93 | 26.93 | 1,170,400 |
15 Mar 2024 | 26.66 | 27.49 | 26.66 | 27.05 | 27.05 | 4,026,700 |
14 Mar 2024 | 27.59 | 27.59 | 26.59 | 26.83 | 26.83 | 1,542,000 |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 27.69 | 28.11 | 27.62 | 27.74 | 27.49 | 1,118,700 |
12 Mar 2024 | 27.95 | 28.18 | 27.52 | 27.71 | 27.46 | 835,300 |
11 Mar 2024 | 27.97 | 28.19 | 27.68 | 27.99 | 27.74 | 853,500 |
08 Mar 2024 | 28.22 | 28.54 | 27.88 | 27.93 | 27.68 | 853,700 |
07 Mar 2024 | 28.66 | 28.90 | 27.99 | 28.01 | 27.76 | 956,000 |
06 Mar 2024 | 28.50 | 28.85 | 27.62 | 28.26 | 28.01 | 1,159,000 |
05 Mar 2024 | 27.00 | 28.69 | 27.00 | 28.54 | 28.28 | 1,367,200 |
04 Mar 2024 | 27.73 | 27.95 | 27.10 | 27.23 | 26.98 | 950,900 |
01 Mar 2024 | 27.41 | 27.53 | 26.79 | 27.49 | 27.24 | 881,700 |
29 Feb 2024 | 27.42 | 27.83 | 27.02 | 27.68 | 27.43 | 1,538,500 |
28 Feb 2024 | 27.04 | 27.25 | 26.76 | 26.79 | 26.55 | 909,600 |
27 Feb 2024 | 27.43 | 27.56 | 27.16 | 27.38 | 27.13 | 669,500 |
26 Feb 2024 | 26.93 | 27.29 | 26.86 | 27.17 | 26.93 | 980,500 |
23 Feb 2024 | 27.37 | 27.48 | 26.99 | 27.21 | 26.96 | 1,255,800 |
22 Feb 2024 | 27.45 | 27.61 | 27.09 | 27.39 | 27.14 | 768,200 |
21 Feb 2024 | 27.33 | 27.45 | 27.09 | 27.37 | 27.12 | 1,121,200 |
20 Feb 2024 | 27.23 | 27.66 | 27.18 | 27.42 | 27.17 | 853,000 |
16 Feb 2024 | 27.27 | 27.75 | 27.06 | 27.59 | 27.34 | 1,231,700 |
15 Feb 2024 | 26.66 | 27.85 | 26.65 | 27.62 | 27.37 | 1,629,800 |
14 Feb 2024 | 26.55 | 26.97 | 25.93 | 26.51 | 26.27 | 1,770,300 |
13 Feb 2024 | 26.27 | 26.53 | 25.55 | 26.08 | 25.84 | 2,002,400 |
12 Feb 2024 | 26.81 | 27.77 | 26.80 | 27.40 | 27.15 | 2,077,500 |
09 Feb 2024 | 25.85 | 26.96 | 25.55 | 26.75 | 26.51 | 2,451,500 |
08 Feb 2024 | 25.43 | 25.86 | 25.27 | 25.79 | 25.56 | 1,588,600 |
07 Feb 2024 | 25.72 | 25.72 | 24.99 | 25.54 | 25.31 | 1,871,800 |
06 Feb 2024 | 25.65 | 26.09 | 25.32 | 25.55 | 25.32 | 1,810,300 |
05 Feb 2024 | 25.83 | 25.99 | 25.50 | 25.80 | 25.57 | 1,897,900 |
02 Feb 2024 | 25.53 | 26.48 | 25.39 | 26.30 | 26.06 | 2,529,900 |
01 Feb 2024 | 26.71 | 26.80 | 25.00 | 26.04 | 25.81 | 3,338,600 |
31 Jan 2024 | 27.61 | 27.64 | 26.50 | 26.62 | 26.38 | 2,579,000 |
30 Jan 2024 | 27.74 | 29.23 | 27.64 | 28.27 | 28.02 | 3,361,900 |
29 Jan 2024 | 29.56 | 30.03 | 29.46 | 29.99 | 29.72 | 1,754,600 |
26 Jan 2024 | 29.62 | 29.88 | 29.41 | 29.60 | 29.33 | 1,612,500 |
25 Jan 2024 | 29.74 | 29.91 | 28.95 | 29.38 | 29.12 | 1,457,000 |
24 Jan 2024 | 29.22 | 29.62 | 29.00 | 29.36 | 29.10 | 1,271,900 |
23 Jan 2024 | 29.75 | 29.91 | 28.90 | 28.90 | 28.64 | 1,422,500 |
22 Jan 2024 | 29.32 | 29.72 | 29.08 | 29.66 | 29.39 | 1,677,100 |
19 Jan 2024 | 28.45 | 29.01 | 28.06 | 28.94 | 28.68 | 1,380,300 |
18 Jan 2024 | 27.92 | 28.43 | 27.85 | 28.34 | 28.08 | 1,220,500 |
17 Jan 2024 | 27.08 | 27.78 | 26.99 | 27.77 | 27.52 | 1,650,700 |
16 Jan 2024 | 27.72 | 28.09 | 27.61 | 27.68 | 27.43 | 1,046,700 |
12 Jan 2024 | 28.74 | 28.86 | 27.86 | 28.28 | 28.03 | 879,700 |
11 Jan 2024 | 28.62 | 28.67 | 27.95 | 28.40 | 28.14 | 2,372,600 |
10 Jan 2024 | 28.92 | 29.07 | 28.56 | 28.88 | 28.62 | 982,700 |
09 Jan 2024 | 28.55 | 28.98 | 28.37 | 28.94 | 28.68 | 1,497,800 |
08 Jan 2024 | 28.74 | 29.19 | 28.64 | 29.17 | 28.91 | 799,100 |
05 Jan 2024 | 28.21 | 29.19 | 28.14 | 28.80 | 28.54 | 1,137,000 |
04 Jan 2024 | 28.36 | 28.78 | 28.34 | 28.40 | 28.14 | 1,535,400 |
03 Jan 2024 | 29.12 | 29.13 | 28.21 | 28.27 | 28.02 | 1,225,800 |
02 Jan 2024 | 29.28 | 30.01 | 29.12 | 29.47 | 29.20 | 1,334,300 |
29 Dec 2023 | 30.10 | 30.16 | 29.59 | 29.59 | 29.32 | 1,039,600 |
28 Dec 2023 | 30.12 | 30.33 | 30.04 | 30.18 | 29.91 | 852,600 |
27 Dec 2023 | 30.31 | 30.38 | 30.00 | 30.24 | 29.97 | 869,300 |
26 Dec 2023 | 30.00 | 30.41 | 29.84 | 30.20 | 29.93 | 857,700 |
22 Dec 2023 | 29.92 | 30.30 | 29.70 | 29.90 | 29.63 | 812,300 |
21 Dec 2023 | 29.88 | 30.00 | 29.40 | 29.71 | 29.44 | 1,197,200 |
20 Dec 2023 | 30.14 | 30.68 | 29.45 | 29.47 | 29.20 | 1,977,200 |
19 Dec 2023 | 30.24 | 30.58 | 29.91 | 30.26 | 29.99 | 1,369,500 |
18 Dec 2023 | 30.57 | 30.66 | 29.93 | 30.02 | 29.75 | 1,458,800 |
15 Dec 2023 | 31.14 | 31.20 | 30.13 | 30.43 | 30.16 | 3,211,800 |
14 Dec 2023 | 30.70 | 31.45 | 30.05 | 31.04 | 30.76 | 2,765,800 |
14 Dec 2023 | 0.235 Dividend | |||||
13 Dec 2023 | 27.89 | 29.71 | 27.67 | 29.54 | 29.04 | 3,083,400 |
12 Dec 2023 | 27.86 | 27.96 | 27.54 | 27.87 | 27.40 | 1,434,800 |
11 Dec 2023 | 27.64 | 27.95 | 27.59 | 27.86 | 27.39 | 1,204,100 |
08 Dec 2023 | 27.40 | 28.00 | 27.24 | 27.82 | 27.35 | 1,378,900 |
07 Dec 2023 | 26.86 | 27.50 | 26.76 | 27.40 | 26.94 | 1,311,900 |
06 Dec 2023 | 27.14 | 27.61 | 26.56 | 26.65 | 26.20 | 1,297,900 |
05 Dec 2023 | 27.16 | 27.21 | 26.61 | 26.76 | 26.31 | 971,500 |
04 Dec 2023 | 26.62 | 27.52 | 26.59 | 27.37 | 26.91 | 1,869,600 |
01 Dec 2023 | 24.86 | 26.92 | 24.76 | 26.88 | 26.43 | 2,403,600 |
30 Nov 2023 | 24.90 | 25.22 | 24.74 | 25.05 | 24.63 | 1,209,200 |
29 Nov 2023 | 24.69 | 25.27 | 24.69 | 24.85 | 24.43 | 1,278,700 |
28 Nov 2023 | 24.44 | 24.66 | 24.15 | 24.50 | 24.09 | 1,144,100 |
27 Nov 2023 | 24.45 | 24.60 | 24.20 | 24.40 | 23.99 | 1,233,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |