Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.36 | 29.58 | 29.19 | 29.58 | 29.58 | 75,500 |
27 Mar 2024 | 28.69 | 29.16 | 28.60 | 29.16 | 29.16 | 54,200 |
26 Mar 2024 | 28.71 | 28.71 | 28.45 | 28.47 | 28.47 | 65,000 |
25 Mar 2024 | 28.45 | 28.80 | 28.22 | 28.42 | 28.42 | 41,700 |
22 Mar 2024 | 28.50 | 28.58 | 27.96 | 28.39 | 28.39 | 73,400 |
21 Mar 2024 | 27.79 | 28.50 | 27.79 | 28.30 | 28.30 | 53,900 |
20 Mar 2024 | 27.14 | 28.08 | 27.11 | 27.89 | 27.89 | 46,500 |
19 Mar 2024 | 27.09 | 27.48 | 27.09 | 27.14 | 27.14 | 44,500 |
18 Mar 2024 | 27.50 | 27.61 | 27.17 | 27.18 | 27.18 | 56,100 |
15 Mar 2024 | 27.35 | 27.79 | 27.35 | 27.40 | 27.40 | 42,200 |
14 Mar 2024 | 28.20 | 28.34 | 27.37 | 27.41 | 27.41 | 40,000 |
13 Mar 2024 | 28.50 | 28.75 | 28.14 | 28.23 | 28.23 | 49,200 |
12 Mar 2024 | 28.75 | 28.88 | 28.35 | 28.40 | 28.40 | 36,000 |
11 Mar 2024 | 28.88 | 29.02 | 28.75 | 28.75 | 28.75 | 36,800 |
08 Mar 2024 | 28.97 | 29.24 | 28.83 | 29.24 | 29.24 | 52,800 |
08 Mar 2024 | 0.65 Dividend | |||||
07 Mar 2024 | 29.36 | 29.79 | 29.24 | 29.50 | 28.85 | 91,900 |
06 Mar 2024 | 29.26 | 29.49 | 28.56 | 29.09 | 28.45 | 76,600 |
05 Mar 2024 | 28.61 | 29.44 | 28.61 | 29.11 | 28.47 | 80,800 |
04 Mar 2024 | 28.43 | 28.96 | 28.43 | 28.69 | 28.06 | 72,200 |
01 Mar 2024 | 28.53 | 28.59 | 28.13 | 28.46 | 27.83 | 61,400 |
29 Feb 2024 | 28.31 | 28.77 | 28.23 | 28.56 | 27.93 | 55,400 |
28 Feb 2024 | 28.13 | 28.45 | 28.06 | 28.09 | 27.47 | 39,400 |
27 Feb 2024 | 28.22 | 28.64 | 28.19 | 28.39 | 27.76 | 36,300 |
26 Feb 2024 | 28.54 | 28.85 | 28.13 | 28.19 | 27.57 | 42,100 |
23 Feb 2024 | 28.50 | 28.95 | 28.42 | 28.46 | 27.83 | 31,700 |
22 Feb 2024 | 28.67 | 28.75 | 28.37 | 28.50 | 27.87 | 40,900 |
21 Feb 2024 | 28.70 | 28.73 | 28.50 | 28.55 | 27.92 | 26,500 |
20 Feb 2024 | 29.16 | 29.20 | 28.69 | 28.74 | 28.11 | 38,900 |
16 Feb 2024 | 29.00 | 29.29 | 28.33 | 29.03 | 28.39 | 35,600 |
15 Feb 2024 | 28.83 | 29.43 | 28.83 | 29.26 | 28.62 | 32,600 |
14 Feb 2024 | 28.07 | 28.62 | 28.07 | 28.52 | 27.89 | 28,000 |
13 Feb 2024 | 28.47 | 28.66 | 27.85 | 28.06 | 27.44 | 70,000 |
12 Feb 2024 | 28.22 | 29.49 | 28.22 | 29.13 | 28.49 | 45,200 |
09 Feb 2024 | 28.14 | 28.62 | 28.00 | 28.49 | 27.86 | 44,300 |
08 Feb 2024 | 28.01 | 28.44 | 27.95 | 28.14 | 27.52 | 96,800 |
07 Feb 2024 | 28.60 | 28.78 | 28.07 | 28.22 | 27.60 | 85,500 |
06 Feb 2024 | 28.68 | 29.09 | 28.44 | 28.55 | 27.92 | 67,300 |
05 Feb 2024 | 29.25 | 29.27 | 28.68 | 28.68 | 28.05 | 79,000 |
02 Feb 2024 | 29.96 | 30.04 | 29.56 | 29.62 | 28.97 | 54,400 |
01 Feb 2024 | 30.59 | 30.71 | 29.33 | 30.41 | 29.74 | 75,900 |
31 Jan 2024 | 30.68 | 31.18 | 30.30 | 30.52 | 29.85 | 75,400 |
30 Jan 2024 | 31.20 | 31.24 | 30.87 | 31.17 | 30.48 | 28,100 |
29 Jan 2024 | 30.80 | 31.23 | 30.80 | 31.12 | 30.43 | 53,900 |
26 Jan 2024 | 30.52 | 31.29 | 30.46 | 30.67 | 29.99 | 39,600 |
25 Jan 2024 | 31.09 | 31.15 | 30.41 | 30.63 | 29.96 | 46,300 |
24 Jan 2024 | 30.76 | 31.09 | 30.58 | 30.84 | 30.16 | 41,400 |
23 Jan 2024 | 31.03 | 31.11 | 30.52 | 30.62 | 29.95 | 31,600 |
22 Jan 2024 | 30.38 | 30.91 | 30.38 | 30.84 | 30.16 | 46,000 |
19 Jan 2024 | 29.89 | 30.31 | 29.55 | 30.31 | 29.64 | 34,900 |
18 Jan 2024 | 29.90 | 30.51 | 29.60 | 29.80 | 29.14 | 32,900 |
17 Jan 2024 | 29.69 | 29.90 | 29.55 | 29.71 | 29.06 | 38,900 |
16 Jan 2024 | 29.86 | 29.96 | 29.69 | 29.73 | 29.07 | 45,700 |
12 Jan 2024 | 30.53 | 30.57 | 29.99 | 30.16 | 29.50 | 58,600 |
11 Jan 2024 | 30.65 | 30.65 | 29.56 | 30.58 | 29.91 | 111,300 |
10 Jan 2024 | 30.50 | 30.57 | 30.12 | 30.56 | 29.89 | 82,600 |
09 Jan 2024 | 30.62 | 30.62 | 30.13 | 30.34 | 29.67 | 29,300 |
08 Jan 2024 | 30.42 | 30.76 | 30.20 | 30.65 | 29.97 | 54,200 |
05 Jan 2024 | 30.10 | 30.97 | 30.00 | 30.59 | 29.92 | 54,200 |
04 Jan 2024 | 29.81 | 30.41 | 29.81 | 30.15 | 29.49 | 53,700 |
03 Jan 2024 | 30.28 | 30.58 | 29.85 | 29.90 | 29.24 | 79,800 |
02 Jan 2024 | 30.00 | 30.56 | 30.00 | 30.37 | 29.70 | 72,400 |
29 Dec 2023 | 30.68 | 30.68 | 30.02 | 30.08 | 29.42 | 66,800 |
28 Dec 2023 | 30.08 | 30.38 | 30.01 | 30.24 | 29.57 | 55,400 |
27 Dec 2023 | 30.37 | 30.58 | 29.96 | 30.17 | 29.51 | 61,100 |
26 Dec 2023 | 29.88 | 30.34 | 29.88 | 30.16 | 29.50 | 70,200 |
22 Dec 2023 | 29.81 | 30.36 | 29.66 | 29.85 | 29.19 | 85,100 |
21 Dec 2023 | 29.98 | 30.32 | 29.64 | 29.79 | 29.13 | 66,100 |
20 Dec 2023 | 30.07 | 30.81 | 29.87 | 29.87 | 29.21 | 65,300 |
19 Dec 2023 | 29.72 | 30.41 | 29.72 | 30.22 | 29.55 | 80,900 |
18 Dec 2023 | 30.37 | 30.84 | 29.62 | 29.99 | 29.33 | 176,800 |
15 Dec 2023 | 31.00 | 31.28 | 30.71 | 30.90 | 30.22 | 41,800 |
14 Dec 2023 | 30.53 | 31.42 | 30.53 | 30.96 | 30.28 | 90,100 |
13 Dec 2023 | 28.60 | 30.17 | 28.56 | 30.09 | 29.43 | 65,800 |
12 Dec 2023 | 29.21 | 29.22 | 28.60 | 28.70 | 28.07 | 56,900 |
11 Dec 2023 | 29.50 | 29.50 | 29.03 | 29.33 | 28.68 | 38,000 |
08 Dec 2023 | 29.03 | 29.59 | 28.99 | 29.42 | 28.77 | 55,800 |
08 Dec 2023 | 0.65 Dividend | |||||
07 Dec 2023 | 29.35 | 29.85 | 29.10 | 29.75 | 28.46 | 89,400 |
06 Dec 2023 | 28.77 | 29.47 | 28.68 | 29.08 | 27.82 | 125,800 |
05 Dec 2023 | 28.88 | 29.00 | 28.29 | 28.38 | 27.15 | 55,200 |
04 Dec 2023 | 28.00 | 28.86 | 27.67 | 28.85 | 27.60 | 59,800 |
01 Dec 2023 | 26.57 | 28.16 | 26.56 | 28.09 | 26.87 | 64,000 |
30 Nov 2023 | 26.94 | 27.15 | 26.83 | 26.89 | 25.72 | 41,900 |
29 Nov 2023 | 26.62 | 27.49 | 26.62 | 26.91 | 25.74 | 52,900 |
28 Nov 2023 | 26.49 | 26.92 | 26.45 | 26.60 | 25.45 | 50,400 |
27 Nov 2023 | 27.17 | 27.26 | 26.72 | 26.80 | 25.64 | 57,400 |
24 Nov 2023 | 27.08 | 27.37 | 26.83 | 27.04 | 25.87 | 16,400 |
22 Nov 2023 | 26.97 | 27.39 | 26.76 | 26.92 | 25.75 | 28,800 |
21 Nov 2023 | 27.48 | 27.72 | 26.83 | 26.97 | 25.80 | 65,100 |
20 Nov 2023 | 27.53 | 27.90 | 27.50 | 27.73 | 26.53 | 46,800 |
17 Nov 2023 | 27.14 | 27.59 | 27.14 | 27.46 | 26.27 | 42,700 |
16 Nov 2023 | 27.60 | 27.88 | 27.11 | 27.30 | 26.12 | 47,800 |
15 Nov 2023 | 27.15 | 27.71 | 27.15 | 27.57 | 26.37 | 36,800 |
14 Nov 2023 | 26.51 | 27.73 | 26.51 | 27.29 | 26.11 | 72,500 |
13 Nov 2023 | 26.10 | 26.13 | 25.76 | 26.03 | 24.90 | 39,300 |
10 Nov 2023 | 26.35 | 26.67 | 26.04 | 26.19 | 25.05 | 30,600 |
09 Nov 2023 | 26.48 | 26.97 | 25.85 | 26.52 | 25.37 | 38,900 |
08 Nov 2023 | 27.05 | 27.05 | 26.15 | 26.43 | 25.28 | 39,700 |
07 Nov 2023 | 27.09 | 27.29 | 26.65 | 26.95 | 25.78 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |