Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 27.86 | 28.09 | 27.71 | 27.93 | 27.93 | 2,600,900 |
22 Apr 2024 | 27.57 | 28.02 | 27.47 | 27.91 | 27.91 | 3,159,000 |
19 Apr 2024 | 27.51 | 27.81 | 27.46 | 27.58 | 27.58 | 5,768,000 |
18 Apr 2024 | 27.33 | 27.46 | 27.05 | 27.40 | 27.40 | 3,492,500 |
17 Apr 2024 | 26.79 | 27.23 | 26.70 | 27.15 | 27.15 | 3,319,600 |
16 Apr 2024 | 26.80 | 26.80 | 26.26 | 26.56 | 26.56 | 3,210,800 |
15 Apr 2024 | 27.23 | 27.32 | 26.68 | 26.82 | 26.82 | 3,328,000 |
12 Apr 2024 | 27.33 | 27.49 | 27.00 | 27.07 | 27.07 | 3,484,200 |
11 Apr 2024 | 27.45 | 27.45 | 27.03 | 27.25 | 27.25 | 6,434,400 |
10 Apr 2024 | 27.13 | 27.33 | 26.95 | 27.30 | 27.30 | 4,740,500 |
09 Apr 2024 | 27.54 | 27.68 | 27.49 | 27.64 | 27.64 | 3,359,800 |
08 Apr 2024 | 27.26 | 27.57 | 27.20 | 27.45 | 27.45 | 2,423,600 |
05 Apr 2024 | 26.98 | 27.29 | 26.91 | 27.19 | 27.19 | 2,747,400 |
04 Apr 2024 | 27.55 | 27.56 | 26.96 | 27.17 | 27.17 | 3,972,600 |
03 Apr 2024 | 27.46 | 27.57 | 27.29 | 27.34 | 27.34 | 2,334,500 |
02 Apr 2024 | 27.42 | 27.75 | 27.39 | 27.50 | 27.50 | 2,579,500 |
01 Apr 2024 | 27.70 | 27.70 | 27.33 | 27.48 | 27.48 | 2,170,300 |
28 Mar 2024 | 27.50 | 27.72 | 27.39 | 27.66 | 27.66 | 4,883,300 |
27 Mar 2024 | 27.14 | 27.49 | 27.11 | 27.46 | 27.46 | 3,767,700 |
26 Mar 2024 | 27.16 | 27.19 | 26.88 | 26.97 | 26.97 | 4,876,300 |
25 Mar 2024 | 27.22 | 27.24 | 26.96 | 27.15 | 27.15 | 3,586,300 |
22 Mar 2024 | 27.25 | 27.31 | 26.95 | 27.10 | 27.10 | 3,377,800 |
21 Mar 2024 | 26.95 | 27.19 | 26.86 | 27.10 | 27.10 | 3,607,500 |
20 Mar 2024 | 26.76 | 27.02 | 26.67 | 26.86 | 26.86 | 3,702,800 |
19 Mar 2024 | 26.74 | 26.92 | 26.58 | 26.84 | 26.84 | 3,952,400 |
18 Mar 2024 | 26.49 | 26.81 | 26.44 | 26.65 | 26.65 | 3,648,000 |
15 Mar 2024 | 26.36 | 26.65 | 26.36 | 26.50 | 26.50 | 8,671,300 |
14 Mar 2024 | 26.54 | 26.66 | 26.04 | 26.36 | 26.36 | 5,978,300 |
13 Mar 2024 | 26.93 | 27.07 | 26.65 | 26.65 | 26.65 | 4,579,600 |
12 Mar 2024 | 26.91 | 27.04 | 26.59 | 26.82 | 26.82 | 4,192,100 |
11 Mar 2024 | 27.00 | 27.27 | 26.86 | 27.08 | 27.08 | 3,433,200 |
08 Mar 2024 | 27.07 | 27.13 | 26.77 | 27.01 | 27.01 | 4,424,900 |
07 Mar 2024 | 27.03 | 27.11 | 26.87 | 26.97 | 26.97 | 3,389,300 |
06 Mar 2024 | 26.77 | 26.96 | 26.72 | 26.87 | 26.87 | 4,282,200 |
05 Mar 2024 | 26.74 | 27.02 | 26.48 | 26.59 | 26.59 | 5,034,700 |
04 Mar 2024 | 25.98 | 26.69 | 25.98 | 26.61 | 26.61 | 3,933,600 |
01 Mar 2024 | 26.00 | 26.21 | 25.71 | 26.13 | 26.13 | 8,293,000 |
29 Feb 2024 | 26.00 | 26.20 | 25.80 | 26.06 | 26.06 | 9,693,700 |
28 Feb 2024 | 26.01 | 26.09 | 25.82 | 25.85 | 25.85 | 4,432,500 |
27 Feb 2024 | 25.86 | 26.03 | 25.67 | 26.02 | 26.02 | 3,016,200 |
26 Feb 2024 | 25.98 | 26.04 | 25.59 | 25.71 | 25.71 | 3,487,400 |
23 Feb 2024 | 26.10 | 26.44 | 26.06 | 26.12 | 26.12 | 6,535,800 |
22 Feb 2024 | 26.08 | 26.23 | 25.89 | 26.04 | 26.04 | 9,624,800 |
21 Feb 2024 | 26.01 | 26.36 | 25.45 | 26.25 | 26.25 | 6,491,900 |
20 Feb 2024 | 25.90 | 26.31 | 25.86 | 26.02 | 26.02 | 6,302,900 |
16 Feb 2024 | 25.89 | 26.08 | 25.73 | 25.90 | 25.90 | 3,425,400 |
15 Feb 2024 | 25.52 | 25.98 | 25.49 | 25.97 | 25.97 | 5,377,100 |
14 Feb 2024 | 25.32 | 25.47 | 25.13 | 25.38 | 25.38 | 3,206,900 |
13 Feb 2024 | 25.45 | 25.55 | 24.80 | 25.28 | 25.28 | 3,786,300 |
12 Feb 2024 | 25.27 | 25.68 | 25.21 | 25.63 | 25.63 | 3,312,300 |
09 Feb 2024 | 24.98 | 25.26 | 24.95 | 25.25 | 25.25 | 2,515,200 |
08 Feb 2024 | 25.04 | 25.13 | 24.83 | 25.06 | 25.06 | 4,098,300 |
07 Feb 2024 | 25.18 | 25.25 | 24.97 | 25.09 | 25.09 | 2,875,800 |
06 Feb 2024 | 25.18 | 25.32 | 25.05 | 25.08 | 25.08 | 4,647,400 |
05 Feb 2024 | 25.31 | 25.58 | 25.09 | 25.25 | 25.25 | 4,274,600 |
02 Feb 2024 | 25.75 | 25.85 | 25.30 | 25.60 | 25.60 | 3,419,400 |
02 Feb 2024 | 0.265 Dividend | |||||
01 Feb 2024 | 25.87 | 26.36 | 25.73 | 26.35 | 26.09 | 3,333,400 |
31 Jan 2024 | 26.38 | 26.48 | 25.79 | 25.97 | 25.71 | 6,598,200 |
30 Jan 2024 | 26.00 | 26.31 | 25.84 | 26.12 | 25.86 | 4,324,900 |
29 Jan 2024 | 25.82 | 26.24 | 25.63 | 26.09 | 25.83 | 5,595,800 |
26 Jan 2024 | 25.69 | 25.84 | 25.62 | 25.82 | 25.56 | 5,181,900 |
25 Jan 2024 | 25.50 | 25.57 | 25.21 | 25.56 | 25.30 | 4,560,800 |
24 Jan 2024 | 25.88 | 25.89 | 25.12 | 25.18 | 24.93 | 3,202,300 |
23 Jan 2024 | 25.58 | 25.73 | 25.49 | 25.68 | 25.42 | 3,724,800 |
22 Jan 2024 | 25.69 | 26.03 | 25.47 | 25.59 | 25.33 | 5,487,500 |
19 Jan 2024 | 25.77 | 25.77 | 25.47 | 25.60 | 25.34 | 3,988,500 |
18 Jan 2024 | 25.79 | 25.88 | 25.43 | 25.65 | 25.39 | 4,348,000 |
17 Jan 2024 | 26.10 | 26.37 | 25.73 | 25.94 | 25.68 | 2,746,500 |
16 Jan 2024 | 26.57 | 26.67 | 26.26 | 26.28 | 26.02 | 3,178,700 |
12 Jan 2024 | 26.67 | 26.78 | 26.50 | 26.74 | 26.47 | 2,731,100 |
11 Jan 2024 | 27.23 | 27.27 | 26.41 | 26.50 | 26.23 | 3,223,100 |
10 Jan 2024 | 27.13 | 27.51 | 27.08 | 27.34 | 27.07 | 4,248,400 |
09 Jan 2024 | 27.14 | 27.36 | 27.00 | 27.14 | 26.87 | 3,779,600 |
08 Jan 2024 | 26.97 | 27.32 | 26.85 | 27.29 | 27.02 | 4,061,300 |
05 Jan 2024 | 26.80 | 27.13 | 26.70 | 27.04 | 26.77 | 3,669,300 |
04 Jan 2024 | 26.95 | 27.02 | 26.73 | 26.86 | 26.59 | 2,720,000 |
03 Jan 2024 | 27.03 | 27.04 | 26.75 | 26.89 | 26.62 | 3,725,400 |
02 Jan 2024 | 26.35 | 27.07 | 26.35 | 27.01 | 26.74 | 3,317,600 |
29 Dec 2023 | 26.41 | 26.57 | 26.37 | 26.55 | 26.28 | 2,197,900 |
28 Dec 2023 | 26.21 | 26.59 | 26.18 | 26.55 | 26.28 | 2,735,800 |
27 Dec 2023 | 26.38 | 26.43 | 26.22 | 26.28 | 26.02 | 1,928,200 |
26 Dec 2023 | 26.17 | 26.52 | 26.15 | 26.43 | 26.16 | 1,946,800 |
22 Dec 2023 | 26.17 | 26.45 | 26.17 | 26.25 | 25.99 | 3,440,000 |
21 Dec 2023 | 26.17 | 26.34 | 25.89 | 26.04 | 25.78 | 3,082,800 |
20 Dec 2023 | 26.49 | 26.65 | 26.05 | 26.08 | 25.82 | 5,029,400 |
19 Dec 2023 | 26.52 | 26.65 | 26.40 | 26.54 | 26.27 | 5,211,600 |
18 Dec 2023 | 26.48 | 26.71 | 26.35 | 26.39 | 26.12 | 4,262,600 |
15 Dec 2023 | 26.48 | 26.64 | 26.24 | 26.48 | 26.21 | 9,785,800 |
14 Dec 2023 | 27.24 | 27.36 | 26.60 | 26.68 | 26.41 | 5,716,700 |
13 Dec 2023 | 26.25 | 27.13 | 26.05 | 27.03 | 26.76 | 5,804,100 |
12 Dec 2023 | 26.39 | 26.42 | 26.10 | 26.18 | 25.92 | 3,048,300 |
11 Dec 2023 | 26.19 | 26.44 | 26.15 | 26.34 | 26.08 | 3,337,100 |
08 Dec 2023 | 26.44 | 26.48 | 26.09 | 26.30 | 26.04 | 4,011,700 |
07 Dec 2023 | 26.50 | 26.75 | 26.38 | 26.43 | 26.16 | 4,085,900 |
06 Dec 2023 | 26.32 | 26.43 | 26.18 | 26.41 | 26.14 | 4,465,900 |
05 Dec 2023 | 26.46 | 26.47 | 26.08 | 26.14 | 25.88 | 3,965,000 |
04 Dec 2023 | 26.00 | 26.62 | 25.92 | 26.44 | 26.17 | 7,242,700 |
01 Dec 2023 | 25.60 | 26.21 | 25.48 | 26.20 | 25.94 | 8,937,100 |
30 Nov 2023 | 25.89 | 25.90 | 25.48 | 25.64 | 25.38 | 11,197,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |