Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 29.38 | 29.43 | 29.31 | 29.31 | 29.31 | 160,700 |
17 Apr 2024 | 29.50 | 29.62 | 29.29 | 29.33 | 29.33 | 44,400 |
16 Apr 2024 | 29.55 | 29.56 | 29.39 | 29.50 | 29.50 | 34,700 |
15 Apr 2024 | 29.57 | 29.69 | 29.29 | 29.69 | 29.69 | 33,200 |
12 Apr 2024 | 29.82 | 29.92 | 29.34 | 29.36 | 29.36 | 42,700 |
11 Apr 2024 | 29.40 | 29.45 | 29.22 | 29.43 | 29.43 | 25,500 |
10 Apr 2024 | 29.35 | 29.42 | 29.23 | 29.34 | 29.34 | 51,700 |
09 Apr 2024 | 29.53 | 29.58 | 29.32 | 29.37 | 29.37 | 27,500 |
08 Apr 2024 | 29.42 | 29.46 | 29.23 | 29.42 | 29.42 | 23,000 |
05 Apr 2024 | 29.26 | 29.41 | 29.14 | 29.28 | 29.28 | 38,700 |
04 Apr 2024 | 29.17 | 29.25 | 29.05 | 29.09 | 29.09 | 32,200 |
03 Apr 2024 | 28.93 | 29.16 | 28.93 | 29.13 | 29.13 | 29,800 |
02 Apr 2024 | 28.59 | 28.76 | 28.59 | 28.76 | 28.76 | 16,300 |
01 Apr 2024 | 28.45 | 28.46 | 28.35 | 28.46 | 28.46 | 71,800 |
28 Mar 2024 | 28.26 | 28.30 | 28.16 | 28.30 | 28.30 | 49,600 |
27 Mar 2024 | 28.03 | 28.13 | 28.03 | 28.11 | 28.11 | 37,500 |
26 Mar 2024 | 28.36 | 28.36 | 28.06 | 28.07 | 28.07 | 60,000 |
25 Mar 2024 | 28.31 | 28.31 | 28.12 | 28.15 | 28.15 | 30,700 |
22 Mar 2024 | 28.20 | 28.21 | 28.05 | 28.06 | 28.06 | 26,600 |
21 Mar 2024 | 28.04 | 28.32 | 28.04 | 28.22 | 28.22 | 27,900 |
20 Mar 2024 | 28.16 | 28.39 | 28.15 | 28.39 | 28.39 | 21,600 |
19 Mar 2024 | 28.34 | 28.34 | 28.23 | 28.28 | 28.28 | 25,600 |
19 Mar 2024 | 0.283 Dividend | |||||
18 Mar 2024 | 28.68 | 28.72 | 28.66 | 28.67 | 28.38 | 23,300 |
15 Mar 2024 | 28.51 | 28.64 | 28.50 | 28.55 | 28.27 | 9,500 |
14 Mar 2024 | 28.43 | 28.47 | 28.41 | 28.42 | 28.14 | 9,800 |
13 Mar 2024 | 28.35 | 28.50 | 28.35 | 28.45 | 28.17 | 24,700 |
12 Mar 2024 | 28.27 | 28.30 | 28.24 | 28.29 | 28.01 | 11,600 |
11 Mar 2024 | 28.32 | 28.41 | 28.30 | 28.33 | 28.06 | 29,800 |
08 Mar 2024 | 28.35 | 28.36 | 28.28 | 28.30 | 28.02 | 37,400 |
07 Mar 2024 | 28.27 | 28.39 | 28.27 | 28.34 | 28.06 | 25,100 |
06 Mar 2024 | 28.23 | 28.28 | 28.19 | 28.22 | 27.94 | 32,400 |
05 Mar 2024 | 28.12 | 28.18 | 28.08 | 28.09 | 27.81 | 74,100 |
04 Mar 2024 | 28.00 | 28.15 | 28.00 | 28.13 | 27.85 | 64,200 |
01 Mar 2024 | 27.87 | 28.01 | 27.85 | 27.98 | 27.70 | 66,900 |
29 Feb 2024 | 27.80 | 27.89 | 27.80 | 27.85 | 27.58 | 22,600 |
28 Feb 2024 | 27.83 | 27.83 | 27.75 | 27.80 | 27.53 | 126,900 |
27 Feb 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 27.56 | 17,400 |
26 Feb 2024 | 27.74 | 27.85 | 27.74 | 27.82 | 27.55 | 34,300 |
23 Feb 2024 | 27.76 | 27.83 | 27.73 | 27.78 | 27.51 | 69,200 |
22 Feb 2024 | 27.75 | 27.82 | 27.75 | 27.79 | 27.52 | 79,900 |
21 Feb 2024 | 27.65 | 27.80 | 27.65 | 27.79 | 27.52 | 43,400 |
20 Feb 2024 | 27.81 | 27.86 | 27.77 | 27.78 | 27.51 | 58,400 |
16 Feb 2024 | 27.81 | 27.94 | 27.81 | 27.92 | 27.64 | 164,500 |
15 Feb 2024 | 27.86 | 27.89 | 27.83 | 27.88 | 27.60 | 38,000 |
14 Feb 2024 | 27.78 | 27.79 | 27.72 | 27.76 | 27.49 | 46,600 |
13 Feb 2024 | 27.80 | 27.83 | 27.75 | 27.80 | 27.53 | 51,300 |
12 Feb 2024 | 27.92 | 27.93 | 27.88 | 27.93 | 27.65 | 33,600 |
09 Feb 2024 | 27.89 | 27.96 | 27.89 | 27.90 | 27.63 | 56,700 |
08 Feb 2024 | 27.82 | 27.92 | 27.82 | 27.89 | 27.62 | 47,800 |
07 Feb 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.53 | 22,000 |
06 Feb 2024 | 27.77 | 27.80 | 27.77 | 27.77 | 27.50 | 26,000 |
05 Feb 2024 | 27.68 | 27.77 | 27.66 | 27.73 | 27.46 | 31,700 |
02 Feb 2024 | 27.70 | 27.78 | 27.70 | 27.74 | 27.47 | 40,200 |
01 Feb 2024 | 27.87 | 27.97 | 27.85 | 27.89 | 27.61 | 33,000 |
31 Jan 2024 | 27.90 | 27.95 | 27.82 | 27.87 | 27.59 | 61,900 |
30 Jan 2024 | 27.87 | 27.90 | 27.83 | 27.88 | 27.60 | 47,800 |
29 Jan 2024 | 27.85 | 27.91 | 27.81 | 27.88 | 27.60 | 11,700 |
26 Jan 2024 | 27.76 | 27.86 | 27.74 | 27.83 | 27.55 | 65,900 |
25 Jan 2024 | 27.75 | 27.82 | 27.73 | 27.77 | 27.50 | 19,000 |
24 Jan 2024 | 27.73 | 27.73 | 27.66 | 27.68 | 27.41 | 38,900 |
23 Jan 2024 | 27.59 | 27.70 | 27.59 | 27.67 | 27.40 | 38,000 |
22 Jan 2024 | 27.57 | 27.68 | 27.57 | 27.63 | 27.36 | 27,400 |
19 Jan 2024 | 27.70 | 27.72 | 27.64 | 27.68 | 27.41 | 43,100 |
18 Jan 2024 | 27.63 | 27.71 | 27.60 | 27.71 | 27.44 | 16,300 |
17 Jan 2024 | 27.61 | 27.62 | 27.56 | 27.60 | 27.33 | 84,200 |
16 Jan 2024 | 27.76 | 27.76 | 27.66 | 27.66 | 27.39 | 122,900 |
12 Jan 2024 | 27.83 | 27.87 | 27.74 | 27.78 | 27.50 | 28,400 |
11 Jan 2024 | 27.67 | 27.70 | 27.60 | 27.66 | 27.38 | 42,400 |
10 Jan 2024 | 27.70 | 27.70 | 27.60 | 27.63 | 27.36 | 25,400 |
09 Jan 2024 | 27.68 | 27.70 | 27.64 | 27.67 | 27.39 | 40,700 |
08 Jan 2024 | 27.60 | 27.66 | 27.56 | 27.65 | 27.38 | 59,100 |
05 Jan 2024 | 27.68 | 27.79 | 27.68 | 27.70 | 27.43 | 30,100 |
04 Jan 2024 | 27.71 | 27.71 | 27.62 | 27.66 | 27.38 | 66,700 |
03 Jan 2024 | 27.66 | 27.69 | 27.62 | 27.66 | 27.38 | 37,100 |
02 Jan 2024 | 27.81 | 27.82 | 27.70 | 27.70 | 27.43 | 52,000 |
29 Dec 2023 | 27.81 | 27.87 | 27.80 | 27.81 | 27.53 | 95,300 |
28 Dec 2023 | 27.92 | 27.99 | 27.83 | 27.88 | 27.60 | 82,600 |
27 Dec 2023 | 27.94 | 28.01 | 27.93 | 27.95 | 27.68 | 72,700 |
26 Dec 2023 | 27.81 | 27.97 | 27.81 | 27.95 | 27.67 | 34,600 |
22 Dec 2023 | 27.97 | 28.00 | 27.87 | 27.90 | 27.62 | 86,600 |
21 Dec 2023 | 27.90 | 27.93 | 27.86 | 27.91 | 27.64 | 27,800 |
21 Dec 2023 | 0.195 Dividend | |||||
20 Dec 2023 | 28.11 | 28.18 | 28.05 | 28.07 | 27.60 | 72,000 |
19 Dec 2023 | 28.02 | 28.15 | 28.02 | 28.09 | 27.62 | 122,200 |
18 Dec 2023 | 28.03 | 28.07 | 27.99 | 28.04 | 27.57 | 56,700 |
15 Dec 2023 | 28.01 | 28.03 | 27.92 | 27.96 | 27.49 | 82,200 |
14 Dec 2023 | 28.03 | 28.07 | 27.99 | 28.03 | 27.57 | 29,000 |
13 Dec 2023 | 27.66 | 27.92 | 27.61 | 27.90 | 27.43 | 75,300 |
12 Dec 2023 | 27.68 | 27.70 | 27.61 | 27.64 | 27.18 | 35,400 |
11 Dec 2023 | 27.78 | 27.78 | 27.69 | 27.71 | 27.25 | 107,500 |
08 Dec 2023 | 28.18 | 28.18 | 27.72 | 27.78 | 27.31 | 124,700 |
07 Dec 2023 | 28.00 | 28.00 | 27.89 | 27.94 | 27.47 | 246,700 |
06 Dec 2023 | 28.23 | 28.23 | 27.95 | 27.97 | 27.50 | 45,300 |
05 Dec 2023 | 28.46 | 28.52 | 28.32 | 28.32 | 27.85 | 61,300 |
04 Dec 2023 | 28.50 | 28.57 | 28.45 | 28.49 | 28.01 | 36,900 |
01 Dec 2023 | 28.59 | 28.80 | 28.56 | 28.57 | 28.09 | 107,300 |
30 Nov 2023 | 28.95 | 28.96 | 28.63 | 28.63 | 28.15 | 23,300 |
29 Nov 2023 | 28.94 | 28.98 | 28.77 | 28.97 | 28.48 | 20,100 |
28 Nov 2023 | 28.77 | 28.94 | 28.77 | 28.86 | 28.38 | 20,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |