Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.25 | 27.33 | 26.82 | 27.04 | 27.04 | 51,800 |
16 Apr 2024 | 27.18 | 27.30 | 26.90 | 26.98 | 26.98 | 70,100 |
16 Apr 2024 | 1.7 Dividend | |||||
15 Apr 2024 | 29.61 | 29.83 | 29.20 | 29.35 | 27.65 | 24,600 |
12 Apr 2024 | 29.09 | 29.23 | 28.96 | 29.00 | 27.32 | 10,600 |
11 Apr 2024 | 29.22 | 29.22 | 28.79 | 28.97 | 27.29 | 37,500 |
10 Apr 2024 | 29.24 | 29.29 | 29.12 | 29.20 | 27.51 | 20,200 |
09 Apr 2024 | 29.59 | 29.60 | 29.24 | 29.34 | 27.64 | 19,100 |
08 Apr 2024 | 30.07 | 30.07 | 29.87 | 30.05 | 28.31 | 51,700 |
05 Apr 2024 | 30.04 | 30.20 | 30.02 | 30.14 | 28.39 | 48,400 |
04 Apr 2024 | 30.65 | 30.65 | 30.40 | 30.45 | 28.69 | 18,000 |
03 Apr 2024 | 30.83 | 30.85 | 30.65 | 30.85 | 29.06 | 26,600 |
02 Apr 2024 | 31.82 | 31.92 | 31.73 | 31.82 | 29.98 | 17,000 |
01 Apr 2024 | 32.13 | 32.22 | 32.08 | 32.19 | 30.33 | 22,400 |
28 Mar 2024 | 32.19 | 32.36 | 32.08 | 32.24 | 30.37 | 50,200 |
27 Mar 2024 | 32.30 | 32.36 | 32.17 | 32.36 | 30.49 | 10,800 |
26 Mar 2024 | 32.01 | 32.19 | 32.01 | 32.03 | 30.17 | 24,400 |
25 Mar 2024 | 31.83 | 32.15 | 31.80 | 32.08 | 30.22 | 14,500 |
22 Mar 2024 | 32.29 | 32.33 | 32.12 | 32.22 | 30.35 | 30,700 |
21 Mar 2024 | 32.52 | 32.58 | 32.30 | 32.38 | 30.50 | 29,700 |
20 Mar 2024 | 32.48 | 32.91 | 32.48 | 32.90 | 30.99 | 21,700 |
19 Mar 2024 | 32.54 | 32.72 | 32.54 | 32.66 | 30.77 | 19,600 |
18 Mar 2024 | 32.25 | 32.36 | 32.16 | 32.25 | 30.38 | 25,400 |
15 Mar 2024 | 32.29 | 32.30 | 32.14 | 32.17 | 30.31 | 11,300 |
14 Mar 2024 | 32.05 | 32.11 | 31.95 | 31.95 | 30.10 | 23,700 |
13 Mar 2024 | 31.75 | 31.94 | 31.75 | 31.87 | 30.02 | 22,200 |
12 Mar 2024 | 31.34 | 31.55 | 31.26 | 31.44 | 29.62 | 31,300 |
11 Mar 2024 | 31.20 | 31.39 | 31.14 | 31.33 | 29.52 | 16,000 |
08 Mar 2024 | 31.24 | 31.24 | 31.03 | 31.08 | 29.28 | 10,200 |
07 Mar 2024 | 30.95 | 31.08 | 30.84 | 31.06 | 29.26 | 31,400 |
06 Mar 2024 | 30.61 | 30.74 | 30.58 | 30.66 | 28.88 | 16,300 |
05 Mar 2024 | 30.34 | 30.52 | 30.29 | 30.35 | 28.59 | 28,700 |
04 Mar 2024 | 30.02 | 30.18 | 30.02 | 30.16 | 28.41 | 24,000 |
01 Mar 2024 | 30.21 | 30.21 | 30.05 | 30.14 | 28.39 | 12,200 |
29 Feb 2024 | 30.38 | 30.38 | 30.14 | 30.14 | 28.39 | 19,400 |
28 Feb 2024 | 30.16 | 30.23 | 30.05 | 30.15 | 28.40 | 26,500 |
27 Feb 2024 | 29.92 | 29.95 | 29.85 | 29.91 | 28.18 | 18,200 |
26 Feb 2024 | 30.07 | 30.10 | 29.92 | 30.05 | 28.31 | 19,000 |
23 Feb 2024 | 30.16 | 30.42 | 30.16 | 30.20 | 28.45 | 24,700 |
22 Feb 2024 | 29.57 | 29.67 | 29.47 | 29.62 | 27.90 | 11,500 |
21 Feb 2024 | 29.08 | 29.12 | 28.97 | 29.08 | 27.40 | 16,700 |
20 Feb 2024 | 29.14 | 29.21 | 29.09 | 29.11 | 27.42 | 18,900 |
16 Feb 2024 | 28.97 | 28.97 | 28.63 | 28.63 | 26.97 | 73,600 |
15 Feb 2024 | 29.23 | 29.58 | 29.19 | 29.58 | 27.87 | 15,300 |
14 Feb 2024 | 28.94 | 28.97 | 28.89 | 28.96 | 27.28 | 20,800 |
13 Feb 2024 | 28.73 | 28.88 | 28.62 | 28.70 | 27.04 | 11,500 |
12 Feb 2024 | 28.50 | 28.72 | 28.50 | 28.69 | 27.03 | 25,700 |
09 Feb 2024 | 28.55 | 28.61 | 28.27 | 28.55 | 26.90 | 22,200 |
08 Feb 2024 | 29.19 | 29.19 | 28.65 | 28.69 | 27.03 | 34,300 |
07 Feb 2024 | 29.43 | 29.44 | 29.16 | 29.37 | 27.67 | 86,200 |
06 Feb 2024 | 29.27 | 29.47 | 29.25 | 29.47 | 27.76 | 15,200 |
05 Feb 2024 | 28.55 | 28.81 | 28.55 | 28.74 | 27.08 | 20,100 |
02 Feb 2024 | 28.51 | 28.57 | 28.41 | 28.53 | 26.88 | 12,000 |
01 Feb 2024 | 28.60 | 28.64 | 28.43 | 28.64 | 26.98 | 11,500 |
31 Jan 2024 | 29.00 | 29.06 | 28.71 | 28.80 | 27.13 | 16,300 |
30 Jan 2024 | 28.71 | 28.78 | 28.66 | 28.78 | 27.11 | 24,800 |
29 Jan 2024 | 28.73 | 28.89 | 28.67 | 28.89 | 27.22 | 11,700 |
26 Jan 2024 | 28.83 | 28.85 | 28.73 | 28.77 | 27.10 | 11,100 |
25 Jan 2024 | 28.66 | 28.71 | 28.31 | 28.56 | 26.91 | 23,000 |
24 Jan 2024 | 28.36 | 28.65 | 28.36 | 28.54 | 26.89 | 37,000 |
23 Jan 2024 | 28.25 | 28.28 | 28.19 | 28.27 | 26.63 | 8,300 |
22 Jan 2024 | 28.49 | 28.64 | 28.46 | 28.62 | 26.96 | 10,400 |
19 Jan 2024 | 28.01 | 28.24 | 27.99 | 28.23 | 26.59 | 18,600 |
18 Jan 2024 | 28.07 | 28.13 | 27.86 | 27.97 | 26.35 | 19,200 |
17 Jan 2024 | 28.19 | 28.25 | 28.13 | 28.22 | 26.59 | 30,900 |
16 Jan 2024 | 28.59 | 28.75 | 28.52 | 28.58 | 26.92 | 12,000 |
12 Jan 2024 | 28.75 | 28.78 | 28.67 | 28.71 | 27.05 | 11,300 |
11 Jan 2024 | 28.49 | 28.54 | 28.33 | 28.53 | 26.88 | 9,300 |
10 Jan 2024 | 28.45 | 28.48 | 28.38 | 28.42 | 26.77 | 13,900 |
09 Jan 2024 | 28.32 | 28.40 | 28.18 | 28.32 | 26.68 | 22,600 |
08 Jan 2024 | 28.44 | 28.66 | 28.44 | 28.66 | 27.00 | 22,200 |
05 Jan 2024 | 28.08 | 28.40 | 28.08 | 28.30 | 26.66 | 6,700 |
04 Jan 2024 | 28.15 | 28.28 | 28.11 | 28.13 | 26.50 | 18,100 |
03 Jan 2024 | 27.92 | 28.03 | 27.85 | 27.94 | 26.32 | 21,900 |
02 Jan 2024 | 27.86 | 28.07 | 27.86 | 27.91 | 26.29 | 23,800 |
29 Dec 2023 | 28.21 | 28.34 | 28.10 | 28.14 | 26.51 | 12,200 |
28 Dec 2023 | 28.34 | 28.36 | 27.92 | 27.92 | 26.30 | 11,800 |
27 Dec 2023 | 28.00 | 28.27 | 27.91 | 28.25 | 26.61 | 16,600 |
26 Dec 2023 | 28.10 | 28.10 | 27.98 | 28.10 | 26.47 | 13,800 |
22 Dec 2023 | 27.93 | 28.01 | 27.90 | 27.98 | 26.36 | 15,300 |
21 Dec 2023 | 27.90 | 27.90 | 27.73 | 27.87 | 26.26 | 43,000 |
20 Dec 2023 | 27.92 | 28.01 | 27.78 | 27.78 | 26.17 | 31,400 |
19 Dec 2023 | 27.74 | 27.96 | 27.74 | 27.89 | 26.27 | 15,400 |
18 Dec 2023 | 27.71 | 27.74 | 27.61 | 27.66 | 26.06 | 17,500 |
15 Dec 2023 | 27.62 | 27.64 | 27.40 | 27.40 | 25.81 | 26,000 |
14 Dec 2023 | 27.96 | 27.96 | 27.51 | 27.64 | 26.04 | 54,200 |
13 Dec 2023 | 28.80 | 28.99 | 28.49 | 28.92 | 27.24 | 16,500 |
12 Dec 2023 | 28.25 | 28.55 | 28.25 | 28.53 | 26.88 | 33,300 |
11 Dec 2023 | 28.06 | 28.24 | 28.06 | 28.19 | 26.56 | 27,100 |
08 Dec 2023 | 28.02 | 28.16 | 28.02 | 28.11 | 26.48 | 15,800 |
07 Dec 2023 | 28.26 | 28.27 | 28.17 | 28.20 | 26.57 | 10,300 |
06 Dec 2023 | 28.54 | 28.54 | 28.17 | 28.18 | 26.55 | 20,200 |
05 Dec 2023 | 28.28 | 28.40 | 28.25 | 28.30 | 26.66 | 16,500 |
04 Dec 2023 | 28.58 | 28.73 | 28.52 | 28.53 | 26.88 | 17,200 |
01 Dec 2023 | 28.18 | 28.43 | 28.02 | 28.36 | 26.72 | 12,800 |
30 Nov 2023 | 29.45 | 29.74 | 29.42 | 29.50 | 27.79 | 13,300 |
29 Nov 2023 | 29.49 | 29.52 | 29.28 | 29.38 | 27.68 | 32,600 |
28 Nov 2023 | 29.45 | 29.51 | 29.36 | 29.38 | 27.68 | 55,700 |
27 Nov 2023 | 29.31 | 29.31 | 29.22 | 29.29 | 27.59 | 32,500 |
24 Nov 2023 | 29.03 | 29.18 | 29.03 | 29.11 | 27.42 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |