Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 28.92 | 72,900 |
26 Mar 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 28.67 | 77,900 |
25 Mar 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 28.64 | 79,300 |
22 Mar 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 28.61 | 70,300 |
21 Mar 2024 | 28.76 | 28.90 | 28.69 | 28.75 | 28.75 | 236,800 |
20 Mar 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 28.49 | 103,500 |
19 Mar 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 28.21 | 108,500 |
18 Mar 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 28.20 | 107,400 |
18 Mar 2024 | 0.068 Dividend | |||||
15 Mar 2024 | 28.40 | 28.52 | 28.30 | 28.30 | 28.23 | 328,900 |
14 Mar 2024 | 28.88 | 28.92 | 28.35 | 28.52 | 28.45 | 99,500 |
13 Mar 2024 | 28.94 | 29.08 | 28.87 | 28.93 | 28.86 | 155,900 |
12 Mar 2024 | 28.87 | 29.00 | 28.70 | 28.93 | 28.86 | 69,700 |
11 Mar 2024 | 28.72 | 28.83 | 28.61 | 28.77 | 28.70 | 82,600 |
08 Mar 2024 | 29.10 | 29.29 | 28.77 | 28.82 | 28.75 | 144,500 |
07 Mar 2024 | 28.78 | 28.98 | 28.72 | 28.96 | 28.89 | 76,000 |
06 Mar 2024 | 28.74 | 28.81 | 28.51 | 28.62 | 28.55 | 119,100 |
05 Mar 2024 | 28.48 | 28.58 | 28.17 | 28.33 | 28.26 | 108,100 |
04 Mar 2024 | 28.70 | 28.82 | 28.63 | 28.70 | 28.63 | 123,600 |
01 Mar 2024 | 28.35 | 28.63 | 28.25 | 28.60 | 28.53 | 109,000 |
29 Feb 2024 | 28.24 | 28.28 | 28.00 | 28.20 | 28.13 | 152,800 |
28 Feb 2024 | 27.93 | 28.07 | 27.86 | 27.96 | 27.89 | 146,300 |
27 Feb 2024 | 28.09 | 28.10 | 27.97 | 28.06 | 27.99 | 106,500 |
26 Feb 2024 | 27.95 | 28.03 | 27.92 | 27.92 | 27.85 | 110,000 |
23 Feb 2024 | 28.02 | 28.10 | 27.84 | 27.95 | 27.88 | 131,500 |
22 Feb 2024 | 27.75 | 28.09 | 27.75 | 28.06 | 27.99 | 212,600 |
21 Feb 2024 | 27.43 | 27.47 | 27.27 | 27.45 | 27.38 | 88,500 |
20 Feb 2024 | 27.62 | 27.64 | 27.38 | 27.58 | 27.51 | 133,100 |
16 Feb 2024 | 28.10 | 28.22 | 27.78 | 27.78 | 27.71 | 212,300 |
15 Feb 2024 | 27.95 | 28.21 | 27.93 | 28.21 | 28.14 | 189,900 |
14 Feb 2024 | 27.35 | 27.72 | 27.35 | 27.69 | 27.62 | 137,400 |
13 Feb 2024 | 27.00 | 27.33 | 26.93 | 27.16 | 27.09 | 141,000 |
12 Feb 2024 | 27.53 | 27.79 | 27.46 | 27.66 | 27.59 | 222,600 |
09 Feb 2024 | 27.30 | 27.54 | 27.28 | 27.52 | 27.45 | 174,900 |
08 Feb 2024 | 27.01 | 27.28 | 27.01 | 27.28 | 27.21 | 224,900 |
07 Feb 2024 | 27.05 | 27.10 | 26.85 | 26.97 | 26.91 | 122,200 |
06 Feb 2024 | 26.66 | 26.94 | 26.64 | 26.93 | 26.87 | 161,000 |
05 Feb 2024 | 26.56 | 26.65 | 26.32 | 26.60 | 26.54 | 436,200 |
02 Feb 2024 | 26.64 | 26.77 | 26.37 | 26.68 | 26.62 | 244,200 |
01 Feb 2024 | 26.63 | 26.81 | 26.37 | 26.81 | 26.75 | 98,300 |
31 Jan 2024 | 26.71 | 26.94 | 26.41 | 26.46 | 26.40 | 166,500 |
30 Jan 2024 | 27.02 | 27.02 | 26.82 | 26.83 | 26.77 | 290,300 |
29 Jan 2024 | 26.73 | 27.03 | 26.67 | 27.03 | 26.97 | 155,200 |
26 Jan 2024 | 26.79 | 26.85 | 26.67 | 26.68 | 26.62 | 270,700 |
25 Jan 2024 | 26.86 | 26.86 | 26.63 | 26.79 | 26.73 | 263,300 |
24 Jan 2024 | 27.09 | 27.09 | 26.62 | 26.62 | 26.56 | 241,900 |
23 Jan 2024 | 26.74 | 26.80 | 26.63 | 26.78 | 26.72 | 138,900 |
22 Jan 2024 | 26.51 | 26.73 | 26.50 | 26.62 | 26.56 | 130,600 |
19 Jan 2024 | 26.15 | 26.36 | 25.99 | 26.33 | 26.27 | 117,400 |
18 Jan 2024 | 25.95 | 26.05 | 25.79 | 26.05 | 25.99 | 154,100 |
17 Jan 2024 | 25.78 | 25.80 | 25.60 | 25.80 | 25.74 | 192,300 |
16 Jan 2024 | 26.08 | 26.10 | 25.88 | 25.99 | 25.93 | 104,300 |
12 Jan 2024 | 26.40 | 26.60 | 26.20 | 26.24 | 26.18 | 79,400 |
11 Jan 2024 | 26.41 | 26.42 | 26.05 | 26.36 | 26.30 | 153,700 |
10 Jan 2024 | 26.37 | 26.45 | 26.20 | 26.41 | 26.35 | 117,700 |
09 Jan 2024 | 26.39 | 26.52 | 26.31 | 26.41 | 26.35 | 76,100 |
08 Jan 2024 | 26.06 | 26.53 | 26.04 | 26.52 | 26.46 | 95,400 |
05 Jan 2024 | 26.02 | 26.26 | 25.99 | 26.10 | 26.04 | 65,900 |
04 Jan 2024 | 26.07 | 26.25 | 26.01 | 26.08 | 26.02 | 104,000 |
03 Jan 2024 | 26.35 | 26.40 | 26.13 | 26.16 | 26.10 | 206,500 |
02 Jan 2024 | 26.74 | 26.84 | 26.53 | 26.64 | 26.58 | 215,900 |
29 Dec 2023 | 27.10 | 27.20 | 26.92 | 26.99 | 26.93 | 107,300 |
28 Dec 2023 | 27.05 | 27.23 | 27.05 | 27.13 | 27.06 | 196,900 |
27 Dec 2023 | 27.10 | 27.15 | 27.01 | 27.12 | 27.05 | 100,400 |
26 Dec 2023 | 26.92 | 27.14 | 26.92 | 27.07 | 27.00 | 235,300 |
22 Dec 2023 | 26.86 | 27.00 | 26.80 | 26.91 | 26.85 | 73,400 |
21 Dec 2023 | 26.65 | 26.86 | 26.60 | 26.86 | 26.80 | 96,000 |
20 Dec 2023 | 26.87 | 26.94 | 26.35 | 26.38 | 26.32 | 246,700 |
19 Dec 2023 | 26.79 | 27.04 | 26.79 | 27.04 | 26.98 | 265,600 |
18 Dec 2023 | 26.69 | 26.74 | 26.57 | 26.70 | 26.64 | 98,300 |
18 Dec 2023 | 0.044 Dividend | |||||
15 Dec 2023 | 26.83 | 26.83 | 26.61 | 26.67 | 26.56 | 149,100 |
14 Dec 2023 | 26.60 | 26.90 | 26.56 | 26.79 | 26.68 | 178,800 |
13 Dec 2023 | 25.83 | 26.35 | 25.74 | 26.35 | 26.24 | 109,000 |
12 Dec 2023 | 25.72 | 25.85 | 25.61 | 25.82 | 25.72 | 109,400 |
11 Dec 2023 | 25.48 | 25.71 | 25.48 | 25.70 | 25.60 | 110,200 |
08 Dec 2023 | 25.38 | 25.57 | 25.37 | 25.48 | 25.38 | 98,800 |
07 Dec 2023 | 25.36 | 25.44 | 25.31 | 25.40 | 25.30 | 226,000 |
06 Dec 2023 | 25.44 | 25.58 | 25.32 | 25.32 | 25.22 | 109,800 |
05 Dec 2023 | 25.47 | 25.47 | 25.26 | 25.34 | 25.24 | 79,200 |
04 Dec 2023 | 25.41 | 25.70 | 25.41 | 25.62 | 25.52 | 169,100 |
01 Dec 2023 | 25.06 | 25.60 | 25.00 | 25.57 | 25.47 | 226,700 |
30 Nov 2023 | 25.01 | 25.12 | 24.90 | 25.12 | 25.02 | 133,800 |
29 Nov 2023 | 24.92 | 25.14 | 24.91 | 24.97 | 24.87 | 170,900 |
28 Nov 2023 | 24.82 | 24.92 | 24.72 | 24.78 | 24.68 | 123,600 |
27 Nov 2023 | 24.94 | 24.97 | 24.85 | 24.91 | 24.81 | 70,700 |
24 Nov 2023 | 24.92 | 24.99 | 24.89 | 24.98 | 24.88 | 60,100 |
22 Nov 2023 | 24.85 | 25.02 | 24.85 | 24.93 | 24.83 | 99,900 |
21 Nov 2023 | 24.79 | 24.80 | 24.70 | 24.76 | 24.66 | 139,300 |
20 Nov 2023 | 24.68 | 24.90 | 24.66 | 24.85 | 24.75 | 81,200 |
17 Nov 2023 | 24.63 | 24.68 | 24.55 | 24.67 | 24.57 | 66,800 |
16 Nov 2023 | 24.67 | 24.72 | 24.43 | 24.52 | 24.42 | 132,400 |
15 Nov 2023 | 24.65 | 24.98 | 24.64 | 24.74 | 24.64 | 240,500 |
14 Nov 2023 | 24.10 | 24.61 | 24.10 | 24.55 | 24.45 | 241,200 |
13 Nov 2023 | 23.77 | 23.88 | 23.67 | 23.79 | 23.69 | 79,100 |
10 Nov 2023 | 23.61 | 23.84 | 23.50 | 23.83 | 23.73 | 102,900 |
09 Nov 2023 | 23.93 | 23.94 | 23.49 | 23.54 | 23.44 | 84,600 |
08 Nov 2023 | 23.90 | 23.98 | 23.74 | 23.79 | 23.69 | 117,400 |
07 Nov 2023 | 23.70 | 23.93 | 23.64 | 23.86 | 23.76 | 96,300 |
06 Nov 2023 | 23.92 | 23.93 | 23.56 | 23.66 | 23.56 | 172,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |