Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.08 | 28.19 | 27.95 | 28.10 | 28.10 | 3,582,450 |
02 May 2024 | 27.87 | 28.33 | 27.71 | 28.05 | 28.05 | 4,347,300 |
01 May 2024 | 28.11 | 28.18 | 27.66 | 27.74 | 27.74 | 6,150,600 |
30 Apr 2024 | 28.60 | 28.66 | 27.84 | 28.08 | 28.08 | 8,878,600 |
29 Apr 2024 | 28.51 | 28.62 | 28.34 | 28.59 | 28.59 | 4,136,500 |
29 Apr 2024 | 0.515 Dividend | |||||
26 Apr 2024 | 28.90 | 29.18 | 28.80 | 29.06 | 28.55 | 7,621,500 |
25 Apr 2024 | 28.76 | 29.00 | 28.72 | 28.93 | 28.42 | 4,662,400 |
24 Apr 2024 | 28.97 | 29.08 | 28.63 | 29.05 | 28.54 | 4,859,600 |
23 Apr 2024 | 29.15 | 29.24 | 28.80 | 28.91 | 28.40 | 7,293,100 |
22 Apr 2024 | 29.00 | 29.15 | 28.77 | 29.00 | 28.49 | 4,799,000 |
19 Apr 2024 | 28.50 | 29.01 | 28.48 | 28.84 | 28.33 | 3,677,800 |
18 Apr 2024 | 28.52 | 28.61 | 28.35 | 28.44 | 27.94 | 3,746,000 |
17 Apr 2024 | 28.42 | 28.63 | 28.14 | 28.39 | 27.89 | 3,568,900 |
16 Apr 2024 | 28.60 | 28.61 | 28.24 | 28.33 | 27.83 | 6,359,700 |
15 Apr 2024 | 29.15 | 29.16 | 28.41 | 28.51 | 28.00 | 6,935,500 |
12 Apr 2024 | 29.29 | 29.43 | 28.96 | 29.05 | 28.54 | 4,728,500 |
11 Apr 2024 | 29.23 | 29.30 | 29.13 | 29.22 | 28.70 | 4,393,200 |
10 Apr 2024 | 29.25 | 29.26 | 29.03 | 29.15 | 28.63 | 4,822,700 |
09 Apr 2024 | 29.50 | 29.58 | 29.16 | 29.26 | 28.74 | 4,118,900 |
08 Apr 2024 | 29.66 | 29.82 | 29.42 | 29.47 | 28.95 | 4,173,100 |
05 Apr 2024 | 29.77 | 29.83 | 29.33 | 29.73 | 29.20 | 4,369,100 |
04 Apr 2024 | 29.96 | 29.99 | 29.64 | 29.77 | 29.24 | 4,788,800 |
03 Apr 2024 | 29.80 | 29.89 | 29.72 | 29.88 | 29.35 | 6,088,900 |
02 Apr 2024 | 29.39 | 29.84 | 29.37 | 29.75 | 29.22 | 6,478,600 |
01 Apr 2024 | 29.20 | 29.43 | 29.15 | 29.37 | 28.85 | 4,097,200 |
28 Mar 2024 | 29.19 | 29.26 | 29.01 | 29.18 | 28.66 | 5,556,100 |
27 Mar 2024 | 29.07 | 29.25 | 28.99 | 29.05 | 28.54 | 4,172,300 |
26 Mar 2024 | 29.02 | 29.08 | 28.87 | 29.06 | 28.55 | 4,090,700 |
25 Mar 2024 | 28.87 | 29.08 | 28.87 | 28.95 | 28.44 | 4,444,200 |
22 Mar 2024 | 28.75 | 28.89 | 28.73 | 28.86 | 28.35 | 3,550,700 |
21 Mar 2024 | 28.95 | 29.09 | 28.75 | 28.79 | 28.28 | 5,325,400 |
20 Mar 2024 | 28.70 | 29.05 | 28.66 | 28.99 | 28.48 | 3,072,700 |
19 Mar 2024 | 28.75 | 28.93 | 28.62 | 28.85 | 28.34 | 3,209,400 |
18 Mar 2024 | 28.70 | 28.89 | 28.62 | 28.77 | 28.26 | 3,733,400 |
15 Mar 2024 | 28.61 | 28.88 | 28.52 | 28.64 | 28.13 | 6,337,700 |
14 Mar 2024 | 28.84 | 28.96 | 28.50 | 28.64 | 28.13 | 3,815,500 |
13 Mar 2024 | 28.50 | 29.05 | 28.49 | 28.77 | 28.26 | 6,008,300 |
12 Mar 2024 | 28.25 | 28.50 | 28.10 | 28.47 | 27.97 | 4,344,600 |
11 Mar 2024 | 27.88 | 28.20 | 27.78 | 28.16 | 27.66 | 3,792,600 |
08 Mar 2024 | 28.10 | 28.22 | 27.94 | 28.00 | 27.50 | 3,299,200 |
07 Mar 2024 | 28.05 | 28.26 | 28.01 | 28.10 | 27.60 | 3,631,600 |
06 Mar 2024 | 27.98 | 28.18 | 27.97 | 28.00 | 27.50 | 4,502,500 |
05 Mar 2024 | 27.65 | 28.05 | 27.65 | 27.85 | 27.36 | 8,194,700 |
04 Mar 2024 | 27.66 | 27.76 | 27.56 | 27.65 | 27.16 | 2,482,300 |
01 Mar 2024 | 27.52 | 27.79 | 27.42 | 27.75 | 27.26 | 3,663,500 |
29 Feb 2024 | 27.39 | 27.53 | 27.26 | 27.45 | 26.96 | 3,320,200 |
28 Feb 2024 | 27.60 | 27.71 | 27.38 | 27.39 | 26.90 | 2,408,700 |
27 Feb 2024 | 27.45 | 27.63 | 27.42 | 27.61 | 27.12 | 2,891,000 |
26 Feb 2024 | 27.68 | 27.74 | 27.39 | 27.41 | 26.92 | 3,475,600 |
23 Feb 2024 | 27.55 | 27.81 | 27.51 | 27.68 | 27.19 | 3,041,400 |
22 Feb 2024 | 27.42 | 27.68 | 27.41 | 27.58 | 27.09 | 4,875,100 |
21 Feb 2024 | 27.43 | 27.73 | 27.43 | 27.63 | 27.14 | 6,206,700 |
20 Feb 2024 | 27.21 | 27.51 | 27.20 | 27.43 | 26.94 | 5,863,100 |
16 Feb 2024 | 26.89 | 27.33 | 26.86 | 27.25 | 26.77 | 5,079,500 |
15 Feb 2024 | 26.67 | 27.20 | 26.64 | 26.99 | 26.51 | 7,550,600 |
14 Feb 2024 | 26.59 | 26.75 | 26.49 | 26.69 | 26.22 | 5,592,100 |
13 Feb 2024 | 26.52 | 26.59 | 26.31 | 26.39 | 25.92 | 3,566,300 |
12 Feb 2024 | 26.37 | 26.60 | 26.32 | 26.51 | 26.04 | 4,818,300 |
09 Feb 2024 | 26.20 | 26.35 | 26.14 | 26.23 | 25.77 | 4,399,500 |
08 Feb 2024 | 26.20 | 26.32 | 26.14 | 26.25 | 25.78 | 5,235,400 |
07 Feb 2024 | 26.26 | 26.32 | 26.12 | 26.25 | 25.78 | 4,567,200 |
06 Feb 2024 | 26.40 | 26.40 | 26.20 | 26.23 | 25.77 | 5,798,700 |
05 Feb 2024 | 26.56 | 26.60 | 26.24 | 26.33 | 25.86 | 7,084,300 |
02 Feb 2024 | 26.70 | 26.80 | 26.52 | 26.66 | 26.19 | 5,692,900 |
01 Feb 2024 | 26.83 | 26.99 | 26.20 | 26.80 | 26.33 | 10,301,600 |
31 Jan 2024 | 27.00 | 27.10 | 26.76 | 26.76 | 26.29 | 5,357,800 |
30 Jan 2024 | 26.90 | 27.06 | 26.87 | 27.03 | 26.55 | 6,742,300 |
30 Jan 2024 | 0.515 Dividend | |||||
29 Jan 2024 | 27.44 | 27.52 | 27.16 | 27.47 | 26.48 | 6,707,800 |
26 Jan 2024 | 27.29 | 27.43 | 27.23 | 27.41 | 26.42 | 5,555,500 |
25 Jan 2024 | 27.15 | 27.33 | 27.03 | 27.31 | 26.32 | 5,041,100 |
24 Jan 2024 | 27.10 | 27.15 | 27.01 | 27.12 | 26.14 | 4,296,400 |
23 Jan 2024 | 27.03 | 27.09 | 26.95 | 27.06 | 26.08 | 4,222,900 |
22 Jan 2024 | 26.85 | 27.08 | 26.82 | 27.02 | 26.04 | 6,607,400 |
19 Jan 2024 | 26.79 | 26.93 | 26.61 | 26.84 | 25.87 | 5,143,000 |
18 Jan 2024 | 26.64 | 26.76 | 26.46 | 26.71 | 25.74 | 6,636,800 |
17 Jan 2024 | 26.65 | 26.72 | 26.46 | 26.58 | 25.62 | 5,414,600 |
16 Jan 2024 | 27.01 | 27.02 | 26.62 | 26.75 | 25.78 | 6,037,200 |
12 Jan 2024 | 27.01 | 27.04 | 26.91 | 27.01 | 26.03 | 5,018,600 |
11 Jan 2024 | 27.00 | 27.06 | 26.79 | 26.80 | 25.83 | 5,653,500 |
10 Jan 2024 | 26.93 | 27.03 | 26.74 | 26.90 | 25.93 | 4,153,100 |
09 Jan 2024 | 26.82 | 26.93 | 26.59 | 26.89 | 25.92 | 5,294,100 |
08 Jan 2024 | 26.71 | 26.88 | 26.53 | 26.78 | 25.81 | 5,163,000 |
05 Jan 2024 | 26.82 | 26.97 | 26.52 | 26.70 | 25.74 | 5,246,700 |
04 Jan 2024 | 27.15 | 27.21 | 26.70 | 26.78 | 25.81 | 4,273,800 |
03 Jan 2024 | 26.59 | 27.10 | 26.59 | 27.00 | 26.02 | 5,041,900 |
02 Jan 2024 | 26.41 | 26.69 | 26.35 | 26.64 | 25.68 | 4,481,300 |
29 Dec 2023 | 26.20 | 26.37 | 26.19 | 26.35 | 25.40 | 3,098,400 |
28 Dec 2023 | 26.20 | 26.30 | 26.16 | 26.21 | 25.26 | 3,242,800 |
27 Dec 2023 | 26.28 | 26.31 | 26.13 | 26.21 | 25.26 | 3,276,300 |
26 Dec 2023 | 26.15 | 26.31 | 26.07 | 26.20 | 25.25 | 3,462,300 |
22 Dec 2023 | 26.21 | 26.25 | 26.05 | 26.08 | 25.14 | 3,616,200 |
21 Dec 2023 | 26.18 | 26.28 | 26.03 | 26.14 | 25.20 | 3,927,700 |
20 Dec 2023 | 26.30 | 26.33 | 26.02 | 26.03 | 25.09 | 4,853,600 |
19 Dec 2023 | 26.20 | 26.42 | 26.15 | 26.27 | 25.32 | 3,813,500 |
18 Dec 2023 | 26.49 | 26.49 | 26.18 | 26.18 | 25.23 | 5,409,500 |
15 Dec 2023 | 26.33 | 26.44 | 26.16 | 26.29 | 25.34 | 9,285,200 |
14 Dec 2023 | 26.44 | 26.65 | 26.36 | 26.49 | 25.53 | 5,211,100 |
13 Dec 2023 | 26.01 | 26.30 | 25.96 | 26.20 | 25.25 | 4,922,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |