Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26.66 | 26.68 | 26.08 | 26.68 | 26.68 | 3,521,398 |
18 Apr 2024 | 26.70 | 26.70 | 26.18 | 26.70 | 26.70 | 9,915,870 |
17 Apr 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 3,658,927 |
16 Apr 2024 | 25.78 | 26.12 | 25.74 | 25.92 | 25.92 | 5,945,614 |
15 Apr 2024 | 26.66 | 26.66 | 25.72 | 26.32 | 26.32 | 4,494,602 |
12 Apr 2024 | 26.50 | 26.82 | 25.92 | 25.92 | 25.92 | 4,599,952 |
11 Apr 2024 | 26.80 | 27.26 | 26.36 | 26.46 | 26.46 | 3,379,955 |
10 Apr 2024 | 27.34 | 27.68 | 26.66 | 26.80 | 26.80 | 7,897,906 |
09 Apr 2024 | 27.56 | 27.60 | 27.18 | 27.30 | 27.30 | 7,488,541 |
08 Apr 2024 | 27.16 | 27.72 | 27.05 | 27.44 | 27.44 | 45,553,175 |
05 Apr 2024 | 28.40 | 28.40 | 27.18 | 27.32 | 27.32 | 3,905,975 |
04 Apr 2024 | 28.20 | 28.78 | 27.68 | 27.82 | 27.82 | 5,344,404 |
04 Apr 2024 | 0.78 Dividend | |||||
03 Apr 2024 | 28.74 | 29.08 | 28.54 | 28.54 | 27.76 | 9,509,930 |
02 Apr 2024 | 29.06 | 29.60 | 28.32 | 28.70 | 27.92 | 11,016,836 |
28 Mar 2024 | 28.40 | 29.78 | 28.08 | 29.78 | 28.97 | 13,871,611 |
27 Mar 2024 | 27.18 | 28.52 | 27.10 | 28.52 | 27.74 | 9,950,645 |
26 Mar 2024 | 26.86 | 27.44 | 26.86 | 27.14 | 26.40 | 4,612,762 |
25 Mar 2024 | 26.80 | 27.54 | 26.80 | 27.12 | 26.38 | 4,245,980 |
22 Mar 2024 | 27.32 | 27.62 | 26.86 | 27.22 | 26.48 | 4,586,854 |
21 Mar 2024 | 26.42 | 27.64 | 26.42 | 27.26 | 26.51 | 14,507,278 |
20 Mar 2024 | 26.56 | 26.68 | 26.40 | 26.58 | 25.85 | 3,031,136 |
19 Mar 2024 | 26.26 | 26.58 | 26.12 | 26.52 | 25.80 | 3,720,101 |
18 Mar 2024 | 26.00 | 26.78 | 26.00 | 26.42 | 25.70 | 6,956,332 |
15 Mar 2024 | 26.48 | 26.72 | 26.14 | 26.70 | 25.97 | 21,760,455 |
14 Mar 2024 | 26.20 | 26.40 | 25.92 | 26.36 | 25.64 | 4,673,261 |
13 Mar 2024 | 26.30 | 26.40 | 25.90 | 26.12 | 25.41 | 7,509,657 |
12 Mar 2024 | 25.60 | 26.26 | 25.38 | 26.10 | 25.39 | 7,963,577 |
11 Mar 2024 | 25.38 | 25.60 | 25.04 | 25.40 | 24.71 | 5,895,234 |
08 Mar 2024 | 25.80 | 25.80 | 25.14 | 25.28 | 24.59 | 5,952,266 |
07 Mar 2024 | 25.50 | 25.86 | 25.34 | 25.34 | 24.65 | 26,037,971 |
06 Mar 2024 | 25.46 | 25.82 | 25.35 | 25.50 | 24.80 | 7,092,255 |
05 Mar 2024 | 25.46 | 25.72 | 25.22 | 25.40 | 24.71 | 62,928,307 |
04 Mar 2024 | 25.12 | 25.74 | 25.12 | 25.46 | 24.76 | 46,559,769 |
01 Mar 2024 | 25.70 | 25.72 | 25.24 | 25.60 | 24.90 | 7,200,115 |
29 Feb 2024 | 24.62 | 25.56 | 24.62 | 25.40 | 24.71 | 25,922,904 |
28 Feb 2024 | 25.86 | 25.92 | 24.60 | 24.78 | 24.10 | 9,728,537 |
27 Feb 2024 | 25.52 | 25.92 | 25.14 | 25.14 | 24.45 | 6,763,113 |
26 Feb 2024 | 25.58 | 26.14 | 25.54 | 25.62 | 24.92 | 11,097,034 |
23 Feb 2024 | 25.52 | 26.24 | 25.52 | 25.70 | 25.00 | 6,163,982 |
22 Feb 2024 | 26.00 | 26.70 | 26.00 | 26.20 | 25.48 | 21,380,679 |
21 Feb 2024 | 26.16 | 26.48 | 25.66 | 26.36 | 25.64 | 25,753,289 |
20 Feb 2024 | 25.74 | 26.14 | 25.74 | 26.08 | 25.37 | 4,373,306 |
19 Feb 2024 | 25.48 | 26.28 | 25.46 | 26.10 | 25.39 | 14,929,845 |
16 Feb 2024 | 25.42 | 26.50 | 25.42 | 26.08 | 25.37 | 16,613,807 |
15 Feb 2024 | 25.90 | 26.16 | 25.58 | 25.90 | 25.19 | 5,661,414 |
14 Feb 2024 | 25.98 | 26.54 | 25.68 | 25.86 | 25.15 | 5,606,817 |
13 Feb 2024 | 25.82 | 26.44 | 25.56 | 25.64 | 24.94 | 10,470,440 |
12 Feb 2024 | 26.16 | 26.34 | 25.73 | 26.28 | 25.56 | 3,449,017 |
09 Feb 2024 | 26.00 | 26.44 | 25.64 | 25.66 | 24.96 | 3,475,460 |
08 Feb 2024 | 26.38 | 26.68 | 25.78 | 26.00 | 25.29 | 7,199,038 |
07 Feb 2024 | 25.74 | 26.70 | 25.74 | 25.88 | 25.17 | 5,897,695 |
06 Feb 2024 | 26.36 | 26.44 | 25.68 | 26.36 | 25.64 | 6,049,395 |
05 Feb 2024 | 26.12 | 26.50 | 25.72 | 25.78 | 25.08 | 4,629,735 |
02 Feb 2024 | 27.02 | 27.02 | 26.10 | 26.26 | 25.54 | 7,563,629 |
01 Feb 2024 | 27.30 | 27.30 | 26.30 | 26.30 | 25.58 | 5,644,963 |
31 Jan 2024 | 27.40 | 27.40 | 26.82 | 27.06 | 26.32 | 4,915,600 |
30 Jan 2024 | 27.24 | 27.32 | 26.82 | 26.88 | 26.15 | 2,108,949 |
29 Jan 2024 | 26.54 | 27.22 | 26.00 | 27.06 | 26.32 | 4,322,111 |
26 Jan 2024 | 26.40 | 26.96 | 25.82 | 26.40 | 25.68 | 3,383,115 |
25 Jan 2024 | 26.82 | 26.82 | 26.20 | 26.48 | 25.76 | 4,796,092 |
24 Jan 2024 | 26.58 | 26.68 | 26.00 | 26.32 | 25.60 | 6,573,821 |
23 Jan 2024 | 25.60 | 26.32 | 25.60 | 25.86 | 25.15 | 6,585,864 |
22 Jan 2024 | 25.62 | 26.20 | 25.56 | 26.08 | 25.37 | 3,435,902 |
19 Jan 2024 | 26.40 | 26.40 | 25.36 | 25.58 | 24.88 | 6,679,691 |
18 Jan 2024 | 26.90 | 26.90 | 25.56 | 25.64 | 24.94 | 10,297,222 |
17 Jan 2024 | 28.00 | 28.00 | 25.88 | 26.18 | 25.46 | 7,485,172 |
16 Jan 2024 | 28.16 | 28.16 | 27.22 | 27.22 | 26.48 | 6,735,951 |
15 Jan 2024 | 27.54 | 28.08 | 27.38 | 27.56 | 26.81 | 14,234,688 |
12 Jan 2024 | 27.82 | 28.10 | 27.22 | 27.40 | 26.65 | 6,868,354 |
11 Jan 2024 | 27.76 | 28.06 | 27.46 | 27.54 | 26.79 | 3,519,524 |
10 Jan 2024 | 27.48 | 27.94 | 27.48 | 27.68 | 26.92 | 5,824,466 |
09 Jan 2024 | 28.22 | 28.48 | 27.82 | 27.82 | 27.06 | 2,155,771 |
08 Jan 2024 | 28.48 | 28.48 | 27.78 | 28.48 | 27.70 | 4,377,547 |
05 Jan 2024 | 28.22 | 28.24 | 27.64 | 27.98 | 27.22 | 5,189,862 |
04 Jan 2024 | 28.46 | 28.48 | 27.78 | 27.98 | 27.22 | 2,057,051 |
03 Jan 2024 | 28.58 | 28.58 | 27.68 | 27.78 | 27.02 | 4,825,082 |
02 Jan 2024 | 28.02 | 28.52 | 27.88 | 27.94 | 27.18 | 10,365,244 |
29 Dec 2023 | 29.50 | 29.50 | 28.38 | 28.40 | 27.62 | 1,646,670 |
28 Dec 2023 | 28.90 | 29.44 | 28.62 | 28.80 | 28.01 | 5,332,857 |
27 Dec 2023 | 27.92 | 29.00 | 27.80 | 29.00 | 28.21 | 6,750,710 |
22 Dec 2023 | 28.04 | 28.80 | 27.94 | 28.16 | 27.39 | 4,060,076 |
21 Dec 2023 | 27.84 | 28.58 | 27.84 | 27.94 | 27.18 | 9,852,948 |
20 Dec 2023 | 28.50 | 28.90 | 28.32 | 28.48 | 27.70 | 14,353,646 |
19 Dec 2023 | 27.94 | 28.60 | 27.32 | 28.16 | 27.39 | 6,160,732 |
18 Dec 2023 | 28.00 | 28.66 | 27.50 | 28.02 | 27.25 | 58,073,415 |
15 Dec 2023 | 27.80 | 28.48 | 27.80 | 28.14 | 27.37 | 21,774,632 |
14 Dec 2023 | 27.74 | 28.95 | 26.92 | 28.32 | 27.55 | 26,860,668 |
13 Dec 2023 | 27.00 | 27.10 | 26.10 | 27.10 | 26.36 | 7,747,929 |
12 Dec 2023 | 26.60 | 27.56 | 26.34 | 26.60 | 25.87 | 6,231,375 |
11 Dec 2023 | 27.58 | 27.58 | 26.58 | 26.98 | 26.24 | 4,562,972 |
08 Dec 2023 | 28.30 | 28.42 | 26.96 | 26.96 | 26.22 | 10,018,352 |
07 Dec 2023 | 28.30 | 28.54 | 27.56 | 27.56 | 26.81 | 13,551,025 |
06 Dec 2023 | 27.94 | 28.46 | 27.24 | 28.26 | 27.49 | 23,899,572 |
05 Dec 2023 | 27.50 | 28.06 | 27.40 | 28.06 | 27.29 | 6,085,295 |
04 Dec 2023 | 27.08 | 28.54 | 27.02 | 27.72 | 26.96 | 5,071,305 |
01 Dec 2023 | 27.16 | 27.90 | 26.60 | 27.90 | 27.14 | 11,106,119 |
30 Nov 2023 | 26.50 | 27.56 | 26.40 | 27.10 | 26.36 | 108,893,931 |
29 Nov 2023 | 26.30 | 27.28 | 26.30 | 27.10 | 26.36 | 30,884,859 |
28 Nov 2023 | 26.84 | 26.96 | 26.34 | 26.72 | 25.99 | 32,713,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |