Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 28.12 | 8,966,338 |
01 May 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 26.76 | 3,606,700 |
30 Apr 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 26.56 | 2,671,300 |
29 Apr 2024 | 26.72 | 27.12 | 26.70 | 26.90 | 26.90 | 5,097,100 |
26 Apr 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 26.75 | 2,412,200 |
25 Apr 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 26.68 | 3,769,300 |
24 Apr 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 27.16 | 3,346,100 |
23 Apr 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 27.33 | 3,392,200 |
22 Apr 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 27.08 | 3,967,900 |
19 Apr 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 26.98 | 3,199,500 |
18 Apr 2024 | 26.60 | 26.85 | 26.41 | 26.55 | 26.55 | 2,120,000 |
17 Apr 2024 | 26.93 | 27.25 | 26.15 | 26.37 | 26.37 | 3,379,100 |
16 Apr 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 26.81 | 3,541,600 |
15 Apr 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 26.66 | 2,205,800 |
12 Apr 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 26.78 | 2,849,200 |
11 Apr 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 27.29 | 3,378,100 |
10 Apr 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 27.36 | 5,858,500 |
09 Apr 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 27.21 | 4,950,100 |
08 Apr 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 28.31 | 3,325,600 |
05 Apr 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 28.68 | 4,259,100 |
04 Apr 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 28.10 | 3,473,700 |
03 Apr 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 28.95 | 4,668,700 |
02 Apr 2024 | 28.11 | 28.51 | 27.96 | 28.33 | 28.33 | 5,220,900 |
01 Apr 2024 | 28.67 | 28.73 | 28.18 | 28.31 | 28.31 | 4,844,200 |
28 Mar 2024 | 29.40 | 29.40 | 28.17 | 28.73 | 28.73 | 4,342,900 |
27 Mar 2024 | 28.30 | 28.66 | 27.84 | 28.15 | 28.15 | 6,791,000 |
26 Mar 2024 | 28.44 | 28.86 | 28.11 | 28.15 | 28.15 | 5,243,800 |
25 Mar 2024 | 27.47 | 28.80 | 27.47 | 28.39 | 28.39 | 5,639,000 |
22 Mar 2024 | 27.65 | 27.71 | 27.31 | 27.54 | 27.54 | 3,693,200 |
21 Mar 2024 | 27.48 | 27.78 | 27.11 | 27.53 | 27.53 | 5,601,600 |
20 Mar 2024 | 25.95 | 27.31 | 25.87 | 27.23 | 27.23 | 8,351,700 |
19 Mar 2024 | 25.68 | 26.05 | 25.67 | 25.87 | 25.87 | 4,278,800 |
18 Mar 2024 | 25.44 | 26.01 | 25.44 | 25.79 | 25.79 | 5,327,600 |
15 Mar 2024 | 25.31 | 25.80 | 25.13 | 25.41 | 25.41 | 9,479,500 |
14 Mar 2024 | 24.90 | 25.52 | 24.67 | 25.50 | 25.50 | 6,800,000 |
14 Mar 2024 | 0.23 Dividend | |||||
13 Mar 2024 | 25.09 | 25.19 | 24.59 | 24.93 | 24.70 | 5,389,000 |
12 Mar 2024 | 24.76 | 25.03 | 24.50 | 25.02 | 24.79 | 3,443,200 |
11 Mar 2024 | 24.50 | 24.68 | 24.26 | 24.67 | 24.44 | 2,812,700 |
08 Mar 2024 | 24.39 | 24.51 | 24.08 | 24.49 | 24.26 | 3,123,400 |
07 Mar 2024 | 23.99 | 24.33 | 23.77 | 24.30 | 24.08 | 6,345,400 |
06 Mar 2024 | 24.53 | 24.86 | 23.77 | 23.78 | 23.56 | 8,679,300 |
05 Mar 2024 | 23.93 | 24.81 | 23.81 | 24.60 | 24.37 | 3,905,500 |
04 Mar 2024 | 24.61 | 24.86 | 23.98 | 24.05 | 23.83 | 4,408,400 |
01 Mar 2024 | 25.00 | 25.37 | 24.34 | 24.50 | 24.27 | 6,673,900 |
29 Feb 2024 | 24.71 | 25.12 | 24.20 | 24.83 | 24.60 | 17,939,900 |
28 Feb 2024 | 24.77 | 24.80 | 24.27 | 24.43 | 24.20 | 3,819,300 |
27 Feb 2024 | 24.60 | 24.84 | 24.52 | 24.74 | 24.51 | 3,743,600 |
26 Feb 2024 | 25.15 | 25.32 | 24.56 | 24.57 | 24.34 | 4,411,900 |
23 Feb 2024 | 25.30 | 25.70 | 25.10 | 25.11 | 24.88 | 4,213,300 |
22 Feb 2024 | 25.59 | 25.79 | 25.08 | 25.23 | 25.00 | 3,591,900 |
21 Feb 2024 | 25.50 | 25.58 | 25.01 | 25.22 | 24.99 | 3,660,200 |
20 Feb 2024 | 25.24 | 25.63 | 25.17 | 25.34 | 25.11 | 3,620,100 |
16 Feb 2024 | 24.41 | 25.55 | 24.41 | 25.35 | 25.12 | 5,164,300 |
15 Feb 2024 | 24.81 | 25.45 | 24.48 | 25.03 | 24.80 | 7,345,600 |
14 Feb 2024 | 24.08 | 24.66 | 23.83 | 24.57 | 24.34 | 5,292,800 |
13 Feb 2024 | 23.61 | 23.77 | 23.34 | 23.69 | 23.47 | 4,918,800 |
12 Feb 2024 | 23.49 | 23.95 | 23.49 | 23.76 | 23.54 | 2,779,500 |
09 Feb 2024 | 23.29 | 23.56 | 23.13 | 23.51 | 23.29 | 2,053,700 |
08 Feb 2024 | 23.36 | 23.47 | 23.13 | 23.38 | 23.16 | 1,666,000 |
07 Feb 2024 | 23.37 | 23.55 | 23.01 | 23.42 | 23.20 | 3,764,400 |
06 Feb 2024 | 23.48 | 23.73 | 23.23 | 23.34 | 23.12 | 3,206,100 |
05 Feb 2024 | 23.58 | 23.63 | 23.38 | 23.49 | 23.27 | 2,148,300 |
02 Feb 2024 | 23.56 | 23.86 | 23.22 | 23.67 | 23.45 | 4,037,600 |
01 Feb 2024 | 24.06 | 24.10 | 23.04 | 23.40 | 23.18 | 4,691,600 |
31 Jan 2024 | 24.45 | 24.72 | 24.07 | 24.17 | 23.95 | 3,271,300 |
30 Jan 2024 | 24.41 | 24.79 | 24.41 | 24.63 | 24.40 | 2,050,600 |
29 Jan 2024 | 24.74 | 24.77 | 24.38 | 24.44 | 24.21 | 2,526,200 |
26 Jan 2024 | 24.77 | 25.02 | 24.65 | 24.68 | 24.45 | 1,807,100 |
25 Jan 2024 | 24.81 | 24.93 | 24.58 | 24.78 | 24.55 | 2,208,900 |
24 Jan 2024 | 24.61 | 24.80 | 24.50 | 24.56 | 24.33 | 2,354,100 |
23 Jan 2024 | 24.48 | 24.64 | 24.28 | 24.47 | 24.24 | 1,578,000 |
22 Jan 2024 | 24.50 | 24.66 | 24.32 | 24.43 | 24.20 | 1,945,300 |
19 Jan 2024 | 24.00 | 24.30 | 23.84 | 24.28 | 24.06 | 2,190,000 |
18 Jan 2024 | 24.25 | 24.36 | 23.84 | 23.90 | 23.68 | 3,672,400 |
17 Jan 2024 | 24.19 | 24.43 | 23.88 | 24.14 | 23.92 | 3,823,400 |
16 Jan 2024 | 24.24 | 24.40 | 24.00 | 24.39 | 24.16 | 5,240,200 |
12 Jan 2024 | 24.07 | 24.28 | 23.89 | 24.17 | 23.95 | 3,574,800 |
11 Jan 2024 | 23.93 | 24.17 | 23.72 | 23.98 | 23.76 | 4,050,900 |
10 Jan 2024 | 23.56 | 23.90 | 23.56 | 23.90 | 23.68 | 3,448,300 |
09 Jan 2024 | 23.49 | 23.57 | 23.20 | 23.56 | 23.34 | 3,735,300 |
08 Jan 2024 | 23.27 | 23.50 | 23.19 | 23.47 | 23.25 | 3,327,900 |
05 Jan 2024 | 22.63 | 23.39 | 22.63 | 23.27 | 23.06 | 4,096,900 |
04 Jan 2024 | 22.14 | 22.71 | 22.14 | 22.56 | 22.35 | 3,327,300 |
03 Jan 2024 | 21.81 | 22.06 | 21.67 | 22.01 | 21.81 | 2,945,900 |
02 Jan 2024 | 21.62 | 22.11 | 21.58 | 22.04 | 21.84 | 3,160,100 |
29 Dec 2023 | 21.82 | 21.90 | 21.58 | 21.66 | 21.46 | 2,400,500 |
28 Dec 2023 | 21.61 | 21.88 | 21.61 | 21.81 | 21.61 | 1,876,800 |
27 Dec 2023 | 21.58 | 21.88 | 21.53 | 21.72 | 21.52 | 2,202,700 |
26 Dec 2023 | 21.61 | 21.89 | 21.50 | 21.72 | 21.52 | 2,489,300 |
22 Dec 2023 | 21.79 | 21.82 | 21.50 | 21.59 | 21.39 | 2,002,300 |
21 Dec 2023 | 21.69 | 21.80 | 21.40 | 21.69 | 21.49 | 2,364,600 |
20 Dec 2023 | 22.02 | 22.05 | 21.59 | 21.60 | 21.40 | 3,767,300 |
19 Dec 2023 | 21.89 | 22.26 | 21.78 | 22.07 | 21.87 | 3,362,700 |
18 Dec 2023 | 22.10 | 22.20 | 21.61 | 21.80 | 21.60 | 3,786,300 |
15 Dec 2023 | 21.74 | 22.21 | 21.57 | 22.08 | 21.88 | 8,441,900 |
14 Dec 2023 | 21.43 | 22.11 | 21.42 | 21.75 | 21.55 | 8,657,100 |
14 Dec 2023 | 0.23 Dividend | |||||
13 Dec 2023 | 20.72 | 21.52 | 20.70 | 21.43 | 21.00 | 9,179,200 |
12 Dec 2023 | 20.60 | 20.83 | 20.45 | 20.81 | 20.40 | 4,145,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |