Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 27.71 | 28.19 | 27.66 | 28.13 | 28.13 | 4,558,684 |
22 Apr 2024 | 27.72 | 28.17 | 27.45 | 27.94 | 27.94 | 5,311,200 |
19 Apr 2024 | 27.24 | 27.80 | 27.24 | 27.75 | 27.75 | 7,173,200 |
18 Apr 2024 | 27.29 | 27.45 | 27.14 | 27.22 | 27.22 | 4,407,800 |
17 Apr 2024 | 27.30 | 27.78 | 27.16 | 27.22 | 27.22 | 5,467,900 |
16 Apr 2024 | 27.07 | 27.24 | 26.64 | 27.19 | 27.19 | 6,903,300 |
15 Apr 2024 | 27.79 | 27.85 | 27.10 | 27.19 | 27.19 | 4,999,500 |
12 Apr 2024 | 28.00 | 28.49 | 27.51 | 27.64 | 27.64 | 4,570,200 |
11 Apr 2024 | 28.17 | 28.29 | 27.57 | 27.84 | 27.84 | 6,204,000 |
10 Apr 2024 | 27.77 | 28.21 | 27.77 | 28.18 | 28.18 | 5,729,800 |
09 Apr 2024 | 28.19 | 28.37 | 27.69 | 27.88 | 27.88 | 6,042,300 |
08 Apr 2024 | 28.36 | 28.47 | 28.00 | 28.02 | 28.02 | 6,770,700 |
05 Apr 2024 | 28.34 | 28.40 | 27.94 | 28.32 | 28.32 | 9,923,400 |
04 Apr 2024 | 28.79 | 28.90 | 28.31 | 28.36 | 28.36 | 6,730,900 |
03 Apr 2024 | 28.41 | 28.48 | 28.23 | 28.37 | 28.37 | 4,823,300 |
02 Apr 2024 | 28.02 | 28.34 | 27.74 | 28.30 | 28.30 | 7,997,800 |
01 Apr 2024 | 28.02 | 28.14 | 27.72 | 28.01 | 28.01 | 4,857,100 |
28 Mar 2024 | 27.99 | 28.05 | 27.76 | 27.88 | 27.88 | 6,897,400 |
27 Mar 2024 | 27.40 | 27.89 | 27.32 | 27.86 | 27.86 | 5,135,600 |
26 Mar 2024 | 27.89 | 27.96 | 27.42 | 27.46 | 27.46 | 5,997,800 |
25 Mar 2024 | 27.44 | 27.93 | 27.44 | 27.82 | 27.82 | 5,599,200 |
22 Mar 2024 | 27.40 | 27.51 | 27.24 | 27.29 | 27.29 | 6,922,100 |
21 Mar 2024 | 27.15 | 27.57 | 27.10 | 27.40 | 27.40 | 7,043,000 |
20 Mar 2024 | 26.91 | 27.27 | 26.87 | 27.13 | 27.13 | 5,602,900 |
19 Mar 2024 | 26.55 | 27.13 | 26.51 | 27.12 | 27.12 | 7,819,700 |
18 Mar 2024 | 26.59 | 26.75 | 26.44 | 26.55 | 26.55 | 6,355,400 |
15 Mar 2024 | 26.52 | 26.83 | 26.39 | 26.42 | 26.42 | 17,454,800 |
14 Mar 2024 | 26.87 | 26.92 | 26.42 | 26.60 | 26.60 | 5,762,000 |
13 Mar 2024 | 26.56 | 26.94 | 26.50 | 26.68 | 26.68 | 6,483,900 |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 26.50 | 26.70 | 26.40 | 26.51 | 26.30 | 6,200,000 |
11 Mar 2024 | 26.23 | 26.47 | 25.89 | 26.46 | 26.25 | 8,934,000 |
08 Mar 2024 | 26.15 | 26.49 | 26.14 | 26.36 | 26.15 | 5,543,900 |
07 Mar 2024 | 26.34 | 26.66 | 26.14 | 26.16 | 25.95 | 7,173,300 |
06 Mar 2024 | 26.82 | 26.93 | 26.20 | 26.28 | 26.07 | 8,669,100 |
05 Mar 2024 | 26.49 | 26.92 | 26.45 | 26.69 | 26.48 | 7,470,400 |
04 Mar 2024 | 26.28 | 26.85 | 26.28 | 26.50 | 26.29 | 9,784,600 |
01 Mar 2024 | 25.90 | 26.20 | 25.86 | 25.96 | 25.75 | 5,828,900 |
29 Feb 2024 | 25.59 | 26.00 | 25.53 | 25.78 | 25.58 | 6,768,900 |
28 Feb 2024 | 25.94 | 26.10 | 25.43 | 25.54 | 25.34 | 10,329,800 |
27 Feb 2024 | 26.05 | 26.21 | 25.83 | 25.98 | 25.77 | 4,891,100 |
26 Feb 2024 | 26.11 | 26.35 | 25.83 | 25.92 | 25.71 | 6,649,100 |
23 Feb 2024 | 26.31 | 26.39 | 25.65 | 25.98 | 25.77 | 12,210,500 |
22 Feb 2024 | 25.81 | 26.37 | 25.71 | 26.33 | 26.12 | 10,142,600 |
21 Feb 2024 | 25.09 | 26.19 | 25.03 | 26.16 | 25.95 | 13,415,700 |
20 Feb 2024 | 24.61 | 24.78 | 24.40 | 24.63 | 24.43 | 6,409,300 |
16 Feb 2024 | 24.73 | 24.88 | 24.42 | 24.68 | 24.48 | 9,211,700 |
15 Feb 2024 | 23.98 | 24.78 | 23.98 | 24.66 | 24.46 | 8,511,000 |
14 Feb 2024 | 24.14 | 24.17 | 23.73 | 23.91 | 23.72 | 7,822,200 |
13 Feb 2024 | 24.53 | 24.57 | 23.96 | 24.08 | 23.89 | 7,629,000 |
12 Feb 2024 | 24.42 | 24.67 | 24.39 | 24.61 | 24.42 | 6,410,400 |
09 Feb 2024 | 24.37 | 24.53 | 24.20 | 24.30 | 24.11 | 4,953,100 |
08 Feb 2024 | 24.31 | 24.70 | 24.26 | 24.50 | 24.31 | 5,154,500 |
07 Feb 2024 | 24.39 | 24.44 | 24.15 | 24.36 | 24.17 | 4,960,900 |
06 Feb 2024 | 24.23 | 24.59 | 24.10 | 24.32 | 24.13 | 4,477,600 |
05 Feb 2024 | 24.43 | 24.43 | 24.09 | 24.19 | 24.00 | 4,441,800 |
02 Feb 2024 | 24.61 | 24.75 | 24.39 | 24.55 | 24.36 | 5,344,400 |
01 Feb 2024 | 24.92 | 25.06 | 24.47 | 24.62 | 24.42 | 5,138,700 |
31 Jan 2024 | 25.33 | 25.33 | 24.87 | 24.88 | 24.68 | 5,690,000 |
30 Jan 2024 | 24.83 | 25.39 | 24.78 | 25.31 | 25.11 | 6,827,200 |
29 Jan 2024 | 25.13 | 25.13 | 24.84 | 25.06 | 24.86 | 5,374,000 |
26 Jan 2024 | 25.34 | 25.42 | 24.99 | 25.29 | 25.09 | 7,025,000 |
25 Jan 2024 | 25.19 | 25.30 | 24.94 | 25.26 | 25.06 | 6,597,300 |
24 Jan 2024 | 24.82 | 25.10 | 24.78 | 25.02 | 24.82 | 7,376,400 |
23 Jan 2024 | 24.27 | 24.73 | 24.27 | 24.63 | 24.43 | 6,876,900 |
22 Jan 2024 | 24.25 | 24.52 | 24.06 | 24.35 | 24.16 | 6,860,500 |
19 Jan 2024 | 24.51 | 24.51 | 24.20 | 24.38 | 24.19 | 7,486,700 |
18 Jan 2024 | 24.56 | 24.66 | 24.26 | 24.61 | 24.42 | 6,650,200 |
17 Jan 2024 | 24.60 | 25.00 | 24.53 | 24.59 | 24.40 | 7,517,900 |
16 Jan 2024 | 25.35 | 25.37 | 24.80 | 24.82 | 24.62 | 8,744,700 |
12 Jan 2024 | 25.64 | 25.90 | 25.39 | 25.57 | 25.37 | 4,899,900 |
11 Jan 2024 | 25.47 | 25.57 | 25.16 | 25.18 | 24.98 | 7,488,900 |
10 Jan 2024 | 25.55 | 25.57 | 25.10 | 25.37 | 25.17 | 5,252,000 |
09 Jan 2024 | 25.62 | 25.86 | 25.39 | 25.75 | 25.55 | 8,716,800 |
08 Jan 2024 | 25.22 | 25.58 | 24.80 | 25.55 | 25.35 | 6,894,100 |
05 Jan 2024 | 25.66 | 25.71 | 25.28 | 25.66 | 25.46 | 8,715,300 |
04 Jan 2024 | 26.06 | 26.09 | 25.34 | 25.39 | 25.19 | 6,989,300 |
03 Jan 2024 | 25.70 | 25.98 | 25.57 | 25.89 | 25.68 | 4,181,100 |
02 Jan 2024 | 25.71 | 25.95 | 25.57 | 25.69 | 25.49 | 5,233,400 |
29 Dec 2023 | 25.68 | 25.77 | 25.44 | 25.52 | 25.32 | 4,072,000 |
28 Dec 2023 | 25.86 | 26.00 | 25.65 | 25.65 | 25.45 | 3,720,500 |
27 Dec 2023 | 25.96 | 26.09 | 25.71 | 25.83 | 25.63 | 3,249,000 |
26 Dec 2023 | 25.88 | 26.07 | 25.79 | 25.91 | 25.70 | 2,895,400 |
22 Dec 2023 | 25.90 | 25.95 | 25.70 | 25.78 | 25.58 | 3,900,800 |
21 Dec 2023 | 25.39 | 25.76 | 25.28 | 25.74 | 25.54 | 4,782,900 |
20 Dec 2023 | 25.70 | 25.83 | 25.18 | 25.23 | 25.03 | 5,341,600 |
19 Dec 2023 | 25.37 | 25.67 | 25.26 | 25.66 | 25.46 | 4,871,300 |
18 Dec 2023 | 25.82 | 25.96 | 25.50 | 25.53 | 25.33 | 6,777,100 |
15 Dec 2023 | 25.37 | 25.47 | 24.96 | 25.13 | 24.93 | 19,495,400 |
14 Dec 2023 | 25.01 | 25.58 | 25.01 | 25.57 | 25.37 | 9,206,900 |
13 Dec 2023 | 24.50 | 24.70 | 24.25 | 24.66 | 24.46 | 8,660,800 |
12 Dec 2023 | 24.59 | 24.62 | 24.28 | 24.42 | 24.23 | 6,526,500 |
11 Dec 2023 | 24.56 | 24.90 | 24.40 | 24.86 | 24.66 | 7,848,000 |
08 Dec 2023 | 24.71 | 24.80 | 24.55 | 24.70 | 24.50 | 4,828,700 |
07 Dec 2023 | 24.96 | 25.02 | 24.45 | 24.58 | 24.39 | 8,554,000 |
06 Dec 2023 | 25.19 | 25.29 | 24.67 | 24.78 | 24.58 | 8,607,400 |
05 Dec 2023 | 25.90 | 25.96 | 25.33 | 25.34 | 25.14 | 5,458,000 |
04 Dec 2023 | 25.88 | 26.22 | 25.72 | 25.79 | 25.59 | 8,082,100 |
01 Dec 2023 | 26.20 | 26.55 | 26.10 | 26.14 | 25.93 | 6,020,100 |
30 Nov 2023 | 26.29 | 26.64 | 25.96 | 26.25 | 26.04 | 8,915,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |