Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.82 | 24.54 | 23.68 | 24.00 | 24.00 | 9,238,500 |
25 Apr 2024 | 23.71 | 23.81 | 22.72 | 23.07 | 23.07 | 7,842,800 |
24 Apr 2024 | 23.84 | 24.01 | 23.61 | 23.83 | 23.83 | 4,686,400 |
23 Apr 2024 | 23.76 | 24.06 | 23.58 | 23.92 | 23.92 | 4,556,800 |
22 Apr 2024 | 24.04 | 24.21 | 23.90 | 24.04 | 24.04 | 2,913,400 |
19 Apr 2024 | 24.05 | 24.40 | 23.95 | 24.08 | 24.08 | 5,954,300 |
18 Apr 2024 | 24.00 | 24.13 | 23.66 | 23.89 | 23.89 | 4,555,800 |
17 Apr 2024 | 24.25 | 24.31 | 23.89 | 23.92 | 23.92 | 6,050,500 |
16 Apr 2024 | 23.96 | 24.40 | 23.71 | 24.06 | 24.06 | 7,111,100 |
15 Apr 2024 | 24.60 | 24.69 | 23.91 | 24.20 | 24.20 | 10,080,600 |
12 Apr 2024 | 25.35 | 25.47 | 24.64 | 24.64 | 24.64 | 4,517,500 |
11 Apr 2024 | 24.90 | 25.64 | 24.80 | 25.31 | 25.31 | 9,480,900 |
10 Apr 2024 | 25.56 | 25.75 | 24.96 | 24.98 | 24.98 | 3,886,300 |
09 Apr 2024 | 25.30 | 25.75 | 25.21 | 25.75 | 25.75 | 3,894,800 |
08 Apr 2024 | 24.89 | 25.29 | 24.84 | 25.27 | 25.27 | 2,857,500 |
05 Apr 2024 | 24.97 | 25.01 | 24.74 | 24.89 | 24.89 | 4,307,400 |
05 Apr 2024 | 0.15483 Dividend | |||||
04 Apr 2024 | 25.06 | 25.47 | 24.86 | 24.98 | 24.83 | 3,586,700 |
03 Apr 2024 | 25.27 | 25.27 | 24.68 | 25.04 | 24.88 | 4,690,800 |
02 Apr 2024 | 25.10 | 25.31 | 24.96 | 25.25 | 25.09 | 2,848,300 |
01 Apr 2024 | 25.74 | 25.74 | 25.13 | 25.33 | 25.17 | 3,579,700 |
28 Mar 2024 | 25.77 | 25.95 | 25.57 | 25.59 | 25.43 | 2,306,300 |
27 Mar 2024 | 26.00 | 26.22 | 25.59 | 25.82 | 25.66 | 3,582,000 |
26 Mar 2024 | 25.95 | 26.41 | 25.84 | 26.20 | 26.04 | 2,936,200 |
25 Mar 2024 | 25.97 | 26.13 | 25.87 | 25.94 | 25.78 | 2,061,000 |
22 Mar 2024 | 26.40 | 26.60 | 25.87 | 26.10 | 25.94 | 5,603,700 |
21 Mar 2024 | 27.00 | 27.05 | 26.48 | 26.60 | 26.44 | 3,275,300 |
20 Mar 2024 | 26.18 | 26.92 | 26.14 | 26.78 | 26.61 | 5,113,600 |
19 Mar 2024 | 26.22 | 26.28 | 25.97 | 26.18 | 26.02 | 2,635,300 |
18 Mar 2024 | 26.03 | 26.29 | 25.87 | 26.11 | 25.95 | 4,379,200 |
15 Mar 2024 | 26.48 | 26.48 | 25.93 | 25.93 | 25.77 | 5,718,200 |
14 Mar 2024 | 26.33 | 26.41 | 26.11 | 26.40 | 26.24 | 1,596,700 |
13 Mar 2024 | 26.16 | 26.42 | 26.09 | 26.30 | 26.14 | 4,027,800 |
12 Mar 2024 | 26.19 | 26.26 | 25.92 | 26.26 | 26.10 | 2,158,300 |
11 Mar 2024 | 26.04 | 26.28 | 25.95 | 26.04 | 25.88 | 2,152,000 |
08 Mar 2024 | 25.68 | 26.30 | 25.67 | 26.11 | 25.95 | 6,156,100 |
07 Mar 2024 | 26.07 | 26.11 | 25.66 | 26.00 | 25.84 | 2,186,800 |
06 Mar 2024 | 26.02 | 26.26 | 25.92 | 26.08 | 25.92 | 4,117,400 |
05 Mar 2024 | 25.99 | 26.30 | 25.86 | 26.03 | 25.87 | 3,171,300 |
04 Mar 2024 | 26.20 | 26.20 | 25.67 | 25.99 | 25.83 | 3,298,900 |
01 Mar 2024 | 26.42 | 26.46 | 25.85 | 26.09 | 25.93 | 3,284,000 |
29 Feb 2024 | 25.99 | 26.43 | 25.83 | 26.41 | 26.25 | 3,938,100 |
28 Feb 2024 | 26.25 | 26.40 | 25.50 | 26.07 | 25.91 | 6,329,900 |
27 Feb 2024 | 26.00 | 26.33 | 25.89 | 26.33 | 26.17 | 4,229,700 |
26 Feb 2024 | 25.71 | 26.10 | 25.66 | 25.89 | 25.73 | 3,426,800 |
23 Feb 2024 | 25.57 | 25.90 | 25.39 | 25.82 | 25.66 | 8,201,000 |
22 Feb 2024 | 25.78 | 25.87 | 25.44 | 25.57 | 25.41 | 7,142,400 |
21 Feb 2024 | 25.91 | 26.18 | 25.51 | 25.67 | 25.51 | 6,385,400 |
20 Feb 2024 | 25.76 | 26.30 | 25.69 | 26.00 | 25.84 | 5,151,300 |
19 Feb 2024 | 25.90 | 25.96 | 25.62 | 25.82 | 25.66 | 3,177,800 |
16 Feb 2024 | 25.83 | 25.90 | 25.35 | 25.90 | 25.74 | 6,779,100 |
15 Feb 2024 | 26.00 | 26.10 | 25.53 | 25.69 | 25.53 | 4,591,100 |
14 Feb 2024 | 26.43 | 26.43 | 25.76 | 25.95 | 25.79 | 4,021,000 |
09 Feb 2024 | 27.31 | 27.31 | 26.09 | 26.43 | 26.27 | 7,128,400 |
08 Feb 2024 | 27.95 | 28.05 | 27.06 | 27.25 | 27.08 | 4,244,300 |
07 Feb 2024 | 27.70 | 28.12 | 27.56 | 27.87 | 27.70 | 2,462,200 |
06 Feb 2024 | 27.33 | 27.88 | 27.33 | 27.70 | 27.53 | 1,935,500 |
05 Feb 2024 | 27.26 | 27.58 | 26.99 | 27.40 | 27.23 | 3,002,500 |
02 Feb 2024 | 27.89 | 28.11 | 26.95 | 27.26 | 27.09 | 5,867,600 |
01 Feb 2024 | 27.78 | 28.08 | 27.50 | 27.89 | 27.72 | 3,733,700 |
31 Jan 2024 | 27.88 | 28.46 | 27.80 | 27.86 | 27.69 | 3,495,600 |
30 Jan 2024 | 28.15 | 28.35 | 27.76 | 27.88 | 27.71 | 2,650,600 |
29 Jan 2024 | 28.20 | 28.37 | 27.94 | 28.15 | 27.98 | 2,673,100 |
26 Jan 2024 | 27.75 | 28.36 | 27.71 | 28.19 | 28.02 | 3,699,800 |
25 Jan 2024 | 27.76 | 27.89 | 27.59 | 27.75 | 27.58 | 3,013,800 |
24 Jan 2024 | 27.99 | 28.40 | 27.19 | 27.36 | 27.19 | 2,628,800 |
23 Jan 2024 | 27.24 | 27.82 | 27.23 | 27.72 | 27.55 | 2,418,700 |
22 Jan 2024 | 27.75 | 27.75 | 26.97 | 27.20 | 27.03 | 3,582,000 |
19 Jan 2024 | 27.52 | 27.74 | 26.94 | 27.63 | 27.46 | 3,777,600 |
18 Jan 2024 | 27.84 | 27.99 | 27.54 | 27.57 | 27.40 | 2,210,900 |
17 Jan 2024 | 27.74 | 28.07 | 27.65 | 27.86 | 27.69 | 2,796,600 |
16 Jan 2024 | 28.50 | 28.57 | 27.84 | 27.98 | 27.81 | 3,959,700 |
15 Jan 2024 | 28.89 | 28.95 | 28.54 | 28.65 | 28.47 | 1,434,300 |
12 Jan 2024 | 28.79 | 29.28 | 28.42 | 29.04 | 28.86 | 3,357,300 |
11 Jan 2024 | 28.39 | 28.89 | 28.18 | 28.80 | 28.62 | 3,457,700 |
10 Jan 2024 | 28.48 | 28.76 | 28.22 | 28.39 | 28.21 | 2,100,200 |
09 Jan 2024 | 27.99 | 28.66 | 27.97 | 28.48 | 28.30 | 2,244,800 |
08 Jan 2024 | 27.93 | 28.18 | 27.70 | 28.18 | 28.01 | 2,407,000 |
05 Jan 2024 | 27.69 | 28.12 | 27.57 | 27.93 | 27.76 | 1,516,100 |
04 Jan 2024 | 28.00 | 28.04 | 27.42 | 27.80 | 27.63 | 2,137,000 |
03 Jan 2024 | 27.86 | 28.25 | 27.71 | 28.05 | 27.88 | 2,072,400 |
02 Jan 2024 | 27.94 | 28.20 | 27.65 | 27.87 | 27.70 | 3,083,100 |
28 Dec 2023 | 28.27 | 28.53 | 28.27 | 28.42 | 28.24 | 1,722,500 |
28 Dec 2023 | 0.188988 Dividend | |||||
27 Dec 2023 | 28.50 | 28.59 | 28.09 | 28.43 | 28.07 | 2,061,000 |
26 Dec 2023 | 28.61 | 28.87 | 28.32 | 28.48 | 28.12 | 1,988,700 |
22 Dec 2023 | 28.85 | 29.12 | 28.55 | 28.58 | 28.21 | 3,670,000 |
21 Dec 2023 | 28.88 | 29.16 | 28.77 | 28.85 | 28.48 | 1,927,200 |
20 Dec 2023 | 28.84 | 29.15 | 28.62 | 28.70 | 28.33 | 2,208,300 |
19 Dec 2023 | 28.71 | 28.99 | 28.55 | 28.81 | 28.44 | 1,948,200 |
18 Dec 2023 | 28.90 | 29.29 | 28.60 | 28.71 | 28.34 | 2,047,400 |
15 Dec 2023 | 28.72 | 28.96 | 28.52 | 28.92 | 28.55 | 2,685,200 |
14 Dec 2023 | 28.49 | 29.19 | 28.44 | 28.72 | 28.35 | 4,350,900 |
13 Dec 2023 | 27.60 | 28.49 | 27.50 | 28.11 | 27.75 | 2,382,800 |
12 Dec 2023 | 27.63 | 27.79 | 27.56 | 27.58 | 27.23 | 1,338,500 |
11 Dec 2023 | 27.55 | 27.77 | 27.19 | 27.63 | 27.28 | 2,083,600 |
08 Dec 2023 | 27.71 | 27.79 | 27.32 | 27.54 | 27.19 | 2,482,400 |
07 Dec 2023 | 27.35 | 27.79 | 27.35 | 27.59 | 27.24 | 1,226,800 |
06 Dec 2023 | 27.61 | 27.97 | 27.25 | 27.27 | 26.92 | 1,957,600 |
05 Dec 2023 | 27.79 | 28.07 | 27.51 | 27.61 | 27.26 | 2,685,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |