Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.65 | 25.83 | 24.66 | 24.88 | 24.88 | 5,490,858 |
25 Apr 2024 | 25.74 | 25.84 | 24.89 | 25.64 | 25.64 | 4,300,420 |
24 Apr 2024 | 26.32 | 26.35 | 25.61 | 25.71 | 25.71 | 7,389,859 |
23 Apr 2024 | 26.38 | 26.79 | 26.12 | 26.37 | 26.37 | 8,340,208 |
22 Apr 2024 | 26.13 | 26.46 | 25.79 | 26.29 | 26.29 | 8,101,721 |
19 Apr 2024 | 25.86 | 26.39 | 25.83 | 26.11 | 26.11 | 8,716,900 |
18 Apr 2024 | 26.65 | 26.65 | 25.61 | 25.99 | 25.99 | 6,363,653 |
17 Apr 2024 | 26.66 | 27.13 | 26.61 | 26.65 | 26.65 | 5,255,302 |
16 Apr 2024 | 26.36 | 26.95 | 26.24 | 26.76 | 26.76 | 5,092,922 |
15 Apr 2024 | 26.99 | 27.02 | 26.16 | 26.30 | 26.30 | 2,847,283 |
12 Apr 2024 | 26.80 | 27.08 | 26.01 | 27.02 | 27.02 | 14,155,507 |
11 Apr 2024 | 27.34 | 27.43 | 26.61 | 26.81 | 26.81 | 2,309,658 |
10 Apr 2024 | 28.07 | 28.07 | 27.13 | 27.34 | 27.34 | 4,026,717 |
09 Apr 2024 | 28.11 | 28.49 | 27.95 | 28.05 | 28.05 | 2,096,669 |
08 Apr 2024 | 27.93 | 28.30 | 27.45 | 28.19 | 28.19 | 5,026,816 |
05 Apr 2024 | 28.52 | 28.52 | 27.65 | 28.16 | 28.16 | 2,797,959 |
04 Apr 2024 | 28.31 | 28.77 | 28.02 | 28.32 | 28.32 | 6,896,210 |
03 Apr 2024 | 27.86 | 28.39 | 27.73 | 28.22 | 28.22 | 6,213,088 |
02 Apr 2024 | 28.26 | 28.28 | 27.62 | 27.73 | 27.73 | 4,929,819 |
01 Apr 2024 | 27.61 | 28.52 | 27.61 | 28.26 | 28.26 | 4,744,406 |
27 Mar 2024 | 27.70 | 28.20 | 27.50 | 27.72 | 27.72 | 6,300,876 |
26 Mar 2024 | 28.00 | 28.40 | 27.42 | 27.79 | 27.79 | 15,286,378 |
25 Mar 2024 | 28.98 | 29.10 | 28.00 | 28.00 | 28.00 | 3,523,611 |
22 Mar 2024 | 28.38 | 29.05 | 28.21 | 29.01 | 29.01 | 7,123,638 |
21 Mar 2024 | 28.82 | 28.82 | 28.19 | 28.35 | 28.35 | 2,873,450 |
20 Mar 2024 | 28.69 | 29.23 | 28.34 | 28.82 | 28.82 | 2,615,117 |
19 Mar 2024 | 28.02 | 28.98 | 28.01 | 28.56 | 28.56 | 5,653,077 |
15 Mar 2024 | 29.19 | 29.48 | 28.09 | 28.41 | 28.41 | 21,903,457 |
14 Mar 2024 | 29.66 | 30.03 | 28.88 | 29.14 | 29.14 | 5,455,911 |
13 Mar 2024 | 29.53 | 30.18 | 29.25 | 29.73 | 29.73 | 4,696,034 |
13 Mar 2024 | 0.097037 Dividend | |||||
12 Mar 2024 | 29.52 | 29.94 | 29.19 | 29.51 | 29.41 | 4,520,168 |
11 Mar 2024 | 29.35 | 29.82 | 29.05 | 29.41 | 29.31 | 5,418,794 |
08 Mar 2024 | 29.88 | 30.07 | 29.24 | 29.26 | 29.16 | 5,341,978 |
07 Mar 2024 | 30.36 | 30.36 | 29.71 | 29.85 | 29.75 | 9,379,804 |
06 Mar 2024 | 31.31 | 32.11 | 29.99 | 30.29 | 30.19 | 7,867,760 |
05 Mar 2024 | 30.80 | 31.52 | 30.79 | 31.32 | 31.22 | 8,287,785 |
04 Mar 2024 | 30.91 | 31.00 | 30.45 | 30.70 | 30.60 | 2,796,140 |
01 Mar 2024 | 30.51 | 31.00 | 30.51 | 30.81 | 30.71 | 4,898,752 |
29 Feb 2024 | 30.20 | 31.00 | 29.96 | 30.72 | 30.62 | 48,590,012 |
28 Feb 2024 | 30.95 | 30.96 | 29.61 | 30.27 | 30.17 | 9,489,722 |
27 Feb 2024 | 32.47 | 32.73 | 30.41 | 30.99 | 30.89 | 13,662,247 |
26 Feb 2024 | 32.61 | 33.03 | 32.30 | 32.55 | 32.44 | 6,577,395 |
23 Feb 2024 | 32.18 | 32.61 | 31.87 | 32.43 | 32.32 | 11,514,530 |
22 Feb 2024 | 31.89 | 33.21 | 31.85 | 32.29 | 32.18 | 17,985,924 |
21 Feb 2024 | 31.24 | 31.77 | 30.98 | 31.57 | 31.47 | 14,422,385 |
20 Feb 2024 | 30.50 | 31.40 | 30.50 | 31.35 | 31.25 | 15,064,015 |
19 Feb 2024 | 30.22 | 30.66 | 30.13 | 30.52 | 30.42 | 2,603,301 |
16 Feb 2024 | 30.05 | 30.40 | 29.90 | 30.25 | 30.15 | 5,719,803 |
15 Feb 2024 | 30.04 | 30.12 | 29.79 | 30.05 | 29.95 | 6,225,988 |
14 Feb 2024 | 29.79 | 30.13 | 29.64 | 30.09 | 29.99 | 3,658,567 |
13 Feb 2024 | 29.41 | 29.72 | 29.21 | 29.63 | 29.53 | 3,706,807 |
12 Feb 2024 | 29.57 | 29.81 | 29.23 | 29.39 | 29.29 | 2,160,366 |
09 Feb 2024 | 29.25 | 29.60 | 29.20 | 29.40 | 29.30 | 3,732,257 |
08 Feb 2024 | 29.17 | 29.34 | 28.80 | 29.30 | 29.20 | 6,123,997 |
07 Feb 2024 | 29.40 | 29.81 | 29.04 | 29.19 | 29.09 | 6,840,559 |
07 Feb 2024 | 0.605775 Dividend | |||||
06 Feb 2024 | 29.55 | 30.28 | 29.43 | 29.55 | 28.85 | 8,165,006 |
02 Feb 2024 | 29.64 | 30.28 | 29.50 | 29.56 | 28.86 | 5,104,924 |
01 Feb 2024 | 29.25 | 29.84 | 29.18 | 29.58 | 28.88 | 8,920,205 |
31 Jan 2024 | 28.80 | 29.40 | 28.80 | 29.23 | 28.54 | 7,235,312 |
30 Jan 2024 | 28.83 | 29.47 | 28.76 | 28.85 | 28.17 | 4,451,672 |
29 Jan 2024 | 29.43 | 29.75 | 28.62 | 28.74 | 28.06 | 4,798,971 |
26 Jan 2024 | 29.49 | 29.85 | 29.17 | 29.43 | 28.73 | 7,592,900 |
25 Jan 2024 | 29.73 | 30.17 | 29.39 | 29.57 | 28.87 | 5,915,509 |
24 Jan 2024 | 29.25 | 29.94 | 29.25 | 29.77 | 29.06 | 9,726,875 |
23 Jan 2024 | 28.72 | 29.63 | 28.71 | 29.24 | 28.55 | 4,989,457 |
22 Jan 2024 | 28.99 | 29.53 | 28.62 | 28.72 | 28.04 | 3,206,958 |
19 Jan 2024 | 28.98 | 29.30 | 28.74 | 29.02 | 28.33 | 3,589,349 |
18 Jan 2024 | 28.68 | 28.96 | 28.42 | 28.82 | 28.14 | 8,471,272 |
17 Jan 2024 | 29.57 | 29.58 | 28.45 | 28.66 | 27.98 | 6,412,299 |
16 Jan 2024 | 29.50 | 29.88 | 29.40 | 29.51 | 28.81 | 3,302,375 |
15 Jan 2024 | 29.79 | 30.00 | 29.39 | 29.40 | 28.70 | 278,632 |
12 Jan 2024 | 30.07 | 30.15 | 29.69 | 29.72 | 29.02 | 1,595,848 |
11 Jan 2024 | 29.88 | 30.18 | 29.67 | 30.10 | 29.39 | 2,733,595 |
10 Jan 2024 | 30.00 | 30.22 | 29.71 | 29.87 | 29.16 | 3,636,073 |
09 Jan 2024 | 30.19 | 30.21 | 29.60 | 29.95 | 29.24 | 4,713,525 |
08 Jan 2024 | 30.00 | 30.44 | 29.96 | 30.20 | 29.48 | 2,597,223 |
05 Jan 2024 | 29.44 | 30.12 | 29.44 | 29.96 | 29.25 | 3,889,594 |
04 Jan 2024 | 30.08 | 30.08 | 29.43 | 29.44 | 28.74 | 2,480,369 |
03 Jan 2024 | 30.43 | 30.56 | 29.90 | 30.11 | 29.40 | 3,369,776 |
02 Jan 2024 | 30.62 | 30.96 | 30.14 | 30.43 | 29.71 | 3,137,131 |
29 Dec 2023 | 30.44 | 30.67 | 30.43 | 30.50 | 29.78 | 1,623,272 |
28 Dec 2023 | 30.36 | 30.65 | 30.33 | 30.45 | 29.73 | 2,906,143 |
27 Dec 2023 | 30.50 | 30.88 | 30.32 | 30.57 | 29.84 | 2,768,172 |
26 Dec 2023 | 30.11 | 30.86 | 30.11 | 30.49 | 29.77 | 2,485,988 |
22 Dec 2023 | 30.34 | 30.61 | 29.99 | 30.19 | 29.47 | 2,144,071 |
21 Dec 2023 | 30.20 | 30.56 | 30.07 | 30.33 | 29.61 | 2,552,421 |
20 Dec 2023 | 30.19 | 30.34 | 29.99 | 30.11 | 29.40 | 4,911,780 |
19 Dec 2023 | 30.54 | 30.75 | 29.95 | 30.13 | 29.42 | 7,234,037 |
18 Dec 2023 | 30.27 | 30.75 | 30.09 | 30.52 | 29.80 | 2,767,149 |
15 Dec 2023 | 30.67 | 30.69 | 29.87 | 30.29 | 29.57 | 19,308,989 |
14 Dec 2023 | 29.87 | 31.00 | 29.83 | 30.63 | 29.90 | 6,441,647 |
13 Dec 2023 | 29.25 | 29.93 | 29.20 | 29.70 | 29.00 | 9,370,781 |
11 Dec 2023 | 29.10 | 29.34 | 28.91 | 29.14 | 28.45 | 5,545,198 |
08 Dec 2023 | 29.30 | 29.46 | 28.82 | 29.10 | 28.41 | 9,022,812 |
07 Dec 2023 | 29.05 | 29.38 | 28.93 | 29.05 | 28.36 | 6,207,886 |
06 Dec 2023 | 28.49 | 29.09 | 28.42 | 28.99 | 28.30 | 7,529,094 |
05 Dec 2023 | 28.22 | 28.47 | 27.92 | 28.39 | 27.72 | 3,028,631 |
04 Dec 2023 | 28.50 | 28.60 | 28.13 | 28.22 | 27.55 | 3,514,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |