Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 27.45 | 27.74 | 27.26 | 27.59 | 27.59 | 24,658 |
16 Apr 2024 | 28.06 | 28.36 | 27.06 | 27.12 | 27.12 | 237,836 |
15 Apr 2024 | 29.83 | 29.46 | 29.00 | 29.22 | 29.22 | 388,175 |
12 Apr 2024 | 29.60 | 30.12 | 29.12 | 29.25 | 29.25 | 62,756 |
11 Apr 2024 | 29.97 | 30.16 | 29.66 | 29.77 | 29.77 | 29,600 |
10 Apr 2024 | 29.85 | 30.64 | 29.84 | 29.84 | 29.84 | 205,330 |
09 Apr 2024 | 29.85 | 30.48 | 29.82 | 30.24 | 30.24 | 50,123 |
08 Apr 2024 | 29.24 | 30.34 | 29.12 | 29.64 | 29.64 | 110,280 |
05 Apr 2024 | 29.49 | 29.58 | 29.20 | 29.40 | 29.40 | 29,163 |
04 Apr 2024 | 30.23 | 30.18 | 29.62 | 29.85 | 29.85 | 58,965 |
03 Apr 2024 | 29.76 | 30.18 | 28.90 | 29.70 | 29.70 | 131,330 |
02 Apr 2024 | 29.41 | 29.80 | 28.74 | 29.14 | 29.14 | 137,742 |
28 Mar 2024 | 29.27 | 29.92 | 29.26 | 29.35 | 29.35 | 27,792 |
27 Mar 2024 | 29.11 | 29.23 | 28.76 | 29.08 | 29.08 | 12,774 |
26 Mar 2024 | 29.17 | 29.11 | 28.87 | 29.04 | 29.04 | 123,406 |
25 Mar 2024 | 29.21 | 29.36 | 28.78 | 29.11 | 29.11 | 64,084 |
22 Mar 2024 | 28.78 | 29.41 | 28.65 | 29.01 | 29.01 | 152,148 |
21 Mar 2024 | 28.65 | 29.01 | 28.55 | 28.71 | 28.71 | 184,778 |
20 Mar 2024 | 27.93 | 28.57 | 27.79 | 28.36 | 28.36 | 52,387 |
19 Mar 2024 | 27.94 | 28.05 | 27.35 | 27.66 | 27.66 | 463,361 |
18 Mar 2024 | 28.10 | 27.91 | 27.54 | 27.68 | 27.68 | 39,335 |
15 Mar 2024 | 27.63 | 27.95 | 27.35 | 27.73 | 27.73 | 11,930 |
14 Mar 2024 | 27.66 | 27.69 | 27.30 | 27.40 | 27.40 | 51,702 |
13 Mar 2024 | 27.70 | 27.49 | 27.06 | 27.30 | 27.30 | 13,660 |
12 Mar 2024 | 26.40 | 27.53 | 26.50 | 26.52 | 26.52 | 3,353 |
11 Mar 2024 | 26.62 | 26.58 | 26.28 | 26.38 | 26.38 | 56,433 |
08 Mar 2024 | 26.17 | 26.76 | 26.11 | 26.58 | 26.58 | 12,785 |
07 Mar 2024 | 26.00 | 26.21 | 25.70 | 25.92 | 25.92 | 42,531 |
06 Mar 2024 | 26.14 | 26.37 | 25.95 | 26.13 | 26.13 | 25,894 |
05 Mar 2024 | 27.16 | 26.63 | 26.03 | 26.11 | 26.11 | 26,172 |
04 Mar 2024 | 27.60 | 27.80 | 26.61 | 26.98 | 26.98 | 46,736 |
01 Mar 2024 | 28.24 | 28.44 | 27.56 | 27.91 | 27.91 | 161,426 |
29 Feb 2024 | 28.20 | 28.42 | 27.51 | 28.23 | 28.23 | 94,898 |
28 Feb 2024 | 28.77 | 28.58 | 27.72 | 27.93 | 27.93 | 43,275 |
27 Feb 2024 | 28.34 | 28.75 | 28.10 | 28.62 | 28.62 | 78,898 |
27 Feb 2024 | 0.425 Dividend | |||||
26 Feb 2024 | 28.40 | 28.63 | 28.08 | 28.31 | 27.89 | 47,889 |
23 Feb 2024 | 28.85 | 28.89 | 28.21 | 28.40 | 27.97 | 26,116 |
22 Feb 2024 | 29.01 | 29.15 | 28.67 | 28.72 | 28.29 | 33,104 |
21 Feb 2024 | 29.10 | 29.11 | 28.65 | 28.83 | 28.40 | 31,590 |
20 Feb 2024 | 29.50 | 29.25 | 28.73 | 28.91 | 28.48 | 40,786 |
19 Feb 2024 | 31.11 | 30.87 | 29.55 | 29.87 | 29.42 | 23,706 |
16 Feb 2024 | 30.34 | 31.20 | 30.56 | 30.77 | 30.30 | 22,174 |
15 Feb 2024 | 30.45 | 30.72 | 30.02 | 30.37 | 29.92 | 103,663 |
14 Feb 2024 | 30.66 | 31.09 | 30.25 | 30.52 | 30.07 | 254,065 |
13 Feb 2024 | 31.77 | 31.77 | 30.81 | 31.33 | 30.86 | 93,977 |
12 Feb 2024 | 31.48 | 32.40 | 31.45 | 31.89 | 31.41 | 141,580 |
09 Feb 2024 | 30.51 | 31.79 | 29.70 | 31.02 | 30.55 | 113,521 |
08 Feb 2024 | 29.17 | 30.84 | 29.69 | 30.35 | 29.89 | 73,225 |
07 Feb 2024 | 30.00 | 29.92 | 29.41 | 29.57 | 29.13 | 231,376 |
06 Feb 2024 | 29.15 | 29.94 | 28.95 | 29.77 | 29.32 | 14,365 |
05 Feb 2024 | 28.80 | 29.22 | 28.71 | 28.98 | 28.55 | 17,319 |
02 Feb 2024 | 28.88 | 29.54 | 28.79 | 29.26 | 28.82 | 7,826 |
01 Feb 2024 | 28.50 | 28.87 | 28.49 | 28.77 | 28.33 | 8,051 |
31 Jan 2024 | 28.92 | 29.28 | 28.49 | 28.67 | 28.24 | 76,735 |
30 Jan 2024 | 29.70 | 29.90 | 28.97 | 29.30 | 28.86 | 34,275 |
29 Jan 2024 | 29.55 | 30.04 | 29.60 | 29.75 | 29.30 | 12,205 |
26 Jan 2024 | 29.58 | 29.75 | 29.44 | 29.56 | 29.12 | 22,564 |
25 Jan 2024 | 30.33 | 30.05 | 29.58 | 29.79 | 29.34 | 51,263 |
24 Jan 2024 | 29.75 | 30.04 | 29.57 | 29.82 | 29.37 | 26,785 |
23 Jan 2024 | 29.58 | 29.57 | 29.07 | 29.26 | 28.82 | 51,776 |
22 Jan 2024 | 29.13 | 29.30 | 29.07 | 29.20 | 28.76 | 17,508 |
19 Jan 2024 | 29.01 | 29.36 | 28.85 | 29.00 | 28.57 | 23,767 |
18 Jan 2024 | 28.62 | 29.34 | 28.62 | 29.05 | 28.62 | 50,803 |
17 Jan 2024 | 28.58 | 28.94 | 28.28 | 28.78 | 28.35 | 94,832 |
16 Jan 2024 | 28.65 | 29.13 | 28.69 | 28.91 | 28.48 | 34,770 |
15 Jan 2024 | 28.86 | 29.08 | 28.81 | 28.96 | 28.53 | 262,448 |
12 Jan 2024 | 28.33 | 28.92 | 28.27 | 28.66 | 28.23 | 54,086 |
11 Jan 2024 | 29.17 | 29.22 | 28.14 | 28.37 | 27.94 | 58,281 |
10 Jan 2024 | 29.02 | 29.77 | 28.53 | 28.80 | 28.37 | 167,004 |
09 Jan 2024 | 30.80 | 30.93 | 29.73 | 29.77 | 29.32 | 90,535 |
08 Jan 2024 | 31.41 | 30.76 | 30.22 | 30.54 | 30.08 | 32,910 |
05 Jan 2024 | 31.08 | 31.15 | 30.16 | 30.62 | 30.16 | 73,103 |
04 Jan 2024 | 31.25 | 31.74 | 31.06 | 31.72 | 31.24 | 55,103 |
03 Jan 2024 | 32.54 | 32.12 | 30.87 | 31.49 | 31.02 | 45,457 |
02 Jan 2024 | 33.10 | 33.20 | 31.67 | 32.14 | 31.66 | 40,800 |
29 Dec 2023 | 33.08 | 33.03 | 32.88 | 32.98 | 32.49 | 22,471 |
28 Dec 2023 | 33.20 | 33.39 | 32.96 | 33.02 | 32.52 | 13,028 |
27 Dec 2023 | 32.60 | 33.15 | 32.93 | 33.04 | 32.54 | 19,437 |
22 Dec 2023 | 32.65 | 33.21 | 32.92 | 33.04 | 32.54 | 24,616 |
21 Dec 2023 | 32.63 | 33.19 | 32.76 | 32.99 | 32.50 | 15,497 |
20 Dec 2023 | 33.22 | 33.38 | 32.96 | 33.08 | 32.58 | 20,168 |
19 Dec 2023 | 33.69 | 33.34 | 32.93 | 33.09 | 32.60 | 21,192 |
18 Dec 2023 | 33.08 | 33.64 | 32.88 | 33.29 | 32.79 | 1,051,196 |
15 Dec 2023 | 32.38 | 33.35 | 32.61 | 32.87 | 32.38 | 63,971 |
14 Dec 2023 | 31.16 | 32.47 | 31.76 | 32.14 | 31.66 | 50,516 |
13 Dec 2023 | 31.00 | 31.09 | 30.75 | 31.01 | 30.54 | 5,617 |
12 Dec 2023 | 30.61 | 31.63 | 30.65 | 31.26 | 30.79 | 34,875 |
11 Dec 2023 | 31.20 | 31.28 | 30.98 | 31.18 | 30.71 | 42,777 |
08 Dec 2023 | 30.94 | 31.46 | 31.04 | 31.22 | 30.75 | 14,970 |
07 Dec 2023 | 31.50 | 31.30 | 30.81 | 31.09 | 30.62 | 77,035 |
06 Dec 2023 | 31.20 | 31.47 | 31.04 | 31.24 | 30.77 | 122,050 |
05 Dec 2023 | 30.01 | 31.18 | 29.30 | 30.73 | 30.27 | 343,393 |
04 Dec 2023 | 31.20 | 30.94 | 30.33 | 30.66 | 30.20 | 37,313 |
01 Dec 2023 | 30.60 | 31.09 | 30.57 | 30.87 | 30.41 | 33,104 |
30 Nov 2023 | 30.58 | 30.73 | 30.19 | 30.49 | 30.03 | 64,947 |
29 Nov 2023 | 30.00 | 30.61 | 30.10 | 30.45 | 29.99 | 23,038 |
28 Nov 2023 | 29.99 | 30.35 | 29.81 | 30.03 | 29.58 | 36,928 |
27 Nov 2023 | 29.82 | 30.03 | 29.53 | 29.82 | 29.38 | 55,774 |
24 Nov 2023 | 29.15 | 29.65 | 28.98 | 29.56 | 29.11 | 1,388,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |