Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.36 | 26.92 | 26.36 | 26.92 | 26.92 | 6,400 |
27 Mar 2024 | 25.88 | 26.48 | 25.86 | 26.48 | 26.48 | 8,900 |
26 Mar 2024 | 26.29 | 26.29 | 25.55 | 25.70 | 25.70 | 12,200 |
25 Mar 2024 | 26.76 | 26.77 | 26.26 | 26.26 | 26.26 | 8,300 |
22 Mar 2024 | 26.72 | 26.72 | 26.51 | 26.51 | 26.51 | 5,700 |
21 Mar 2024 | 26.50 | 26.88 | 26.30 | 26.88 | 26.88 | 10,900 |
20 Mar 2024 | 26.32 | 26.62 | 26.32 | 26.50 | 26.50 | 8,000 |
19 Mar 2024 | 25.41 | 26.46 | 25.41 | 26.10 | 26.10 | 10,200 |
18 Mar 2024 | 26.56 | 26.56 | 25.48 | 25.53 | 25.53 | 10,200 |
15 Mar 2024 | 25.37 | 26.49 | 25.37 | 26.29 | 26.29 | 29,000 |
14 Mar 2024 | 26.00 | 26.37 | 25.53 | 25.61 | 25.61 | 16,500 |
13 Mar 2024 | 26.06 | 26.33 | 26.01 | 26.33 | 26.33 | 9,900 |
12 Mar 2024 | 26.55 | 26.56 | 26.10 | 26.10 | 26.10 | 5,700 |
11 Mar 2024 | 26.79 | 26.79 | 26.55 | 26.56 | 26.56 | 7,300 |
08 Mar 2024 | 26.86 | 26.96 | 26.47 | 26.60 | 26.60 | 11,600 |
07 Mar 2024 | 26.85 | 27.23 | 26.31 | 26.60 | 26.60 | 16,200 |
06 Mar 2024 | 26.25 | 26.95 | 26.24 | 26.50 | 26.50 | 8,000 |
05 Mar 2024 | 25.61 | 26.58 | 25.61 | 26.57 | 26.57 | 7,300 |
04 Mar 2024 | 25.31 | 25.61 | 25.31 | 25.60 | 25.60 | 11,200 |
01 Mar 2024 | 26.01 | 26.01 | 25.50 | 25.50 | 25.50 | 9,600 |
29 Feb 2024 | 26.40 | 26.60 | 25.79 | 26.20 | 26.20 | 35,800 |
28 Feb 2024 | 26.55 | 26.70 | 25.82 | 26.01 | 26.01 | 11,100 |
27 Feb 2024 | 26.89 | 27.10 | 26.50 | 26.75 | 26.75 | 8,200 |
26 Feb 2024 | 26.77 | 27.35 | 26.51 | 26.57 | 26.57 | 7,600 |
23 Feb 2024 | 26.60 | 27.35 | 26.44 | 26.79 | 26.79 | 16,500 |
22 Feb 2024 | 26.51 | 26.99 | 26.20 | 26.54 | 26.54 | 24,000 |
21 Feb 2024 | 27.04 | 27.04 | 26.50 | 26.66 | 26.66 | 29,000 |
20 Feb 2024 | 27.60 | 27.83 | 26.78 | 26.84 | 26.84 | 10,300 |
16 Feb 2024 | 27.67 | 27.98 | 27.43 | 27.98 | 27.98 | 7,100 |
15 Feb 2024 | 27.40 | 27.79 | 27.28 | 27.79 | 27.79 | 34,900 |
14 Feb 2024 | 26.65 | 26.80 | 26.36 | 26.80 | 26.80 | 19,700 |
13 Feb 2024 | 26.82 | 27.25 | 26.07 | 26.08 | 26.08 | 26,600 |
12 Feb 2024 | 27.29 | 27.58 | 27.24 | 27.24 | 27.24 | 12,300 |
09 Feb 2024 | 26.80 | 26.90 | 26.51 | 26.66 | 26.66 | 11,900 |
08 Feb 2024 | 26.78 | 27.23 | 26.52 | 26.72 | 26.72 | 12,700 |
08 Feb 2024 | 0.24 Dividend | |||||
07 Feb 2024 | 27.00 | 27.30 | 26.31 | 26.80 | 26.56 | 12,200 |
06 Feb 2024 | 27.14 | 27.14 | 26.65 | 27.00 | 26.76 | 17,800 |
05 Feb 2024 | 27.15 | 27.47 | 26.85 | 27.13 | 26.89 | 14,000 |
02 Feb 2024 | 27.58 | 28.13 | 26.96 | 27.01 | 26.77 | 12,900 |
01 Feb 2024 | 28.07 | 28.17 | 27.04 | 27.92 | 27.67 | 29,400 |
31 Jan 2024 | 29.04 | 29.45 | 27.75 | 27.97 | 27.72 | 11,300 |
30 Jan 2024 | 29.00 | 29.58 | 28.93 | 29.30 | 29.04 | 10,900 |
29 Jan 2024 | 29.38 | 29.41 | 28.91 | 29.10 | 28.84 | 11,500 |
26 Jan 2024 | 29.93 | 30.00 | 29.12 | 29.35 | 29.09 | 9,200 |
25 Jan 2024 | 29.94 | 29.94 | 29.25 | 29.69 | 29.42 | 17,200 |
24 Jan 2024 | 29.59 | 29.95 | 29.54 | 29.61 | 29.34 | 6,900 |
23 Jan 2024 | 30.20 | 30.27 | 28.93 | 29.47 | 29.21 | 19,100 |
22 Jan 2024 | 29.85 | 30.40 | 29.56 | 30.25 | 29.98 | 13,800 |
19 Jan 2024 | 29.05 | 29.57 | 28.57 | 29.49 | 29.23 | 19,200 |
18 Jan 2024 | 28.86 | 28.97 | 28.45 | 28.86 | 28.60 | 7,100 |
17 Jan 2024 | 28.26 | 28.90 | 28.26 | 28.86 | 28.60 | 11,000 |
16 Jan 2024 | 28.66 | 29.03 | 28.50 | 28.58 | 28.32 | 12,000 |
12 Jan 2024 | 29.37 | 29.74 | 28.87 | 28.88 | 28.62 | 10,200 |
11 Jan 2024 | 29.09 | 29.25 | 28.67 | 29.25 | 28.99 | 15,000 |
10 Jan 2024 | 28.83 | 29.21 | 28.70 | 29.21 | 28.95 | 16,200 |
09 Jan 2024 | 29.70 | 29.79 | 28.89 | 29.03 | 28.77 | 14,200 |
08 Jan 2024 | 30.00 | 30.14 | 29.66 | 29.90 | 29.63 | 12,200 |
05 Jan 2024 | 29.96 | 30.36 | 29.90 | 30.05 | 29.78 | 31,400 |
04 Jan 2024 | 30.36 | 30.58 | 29.93 | 30.05 | 29.78 | 16,800 |
03 Jan 2024 | 31.28 | 31.37 | 30.34 | 30.34 | 30.07 | 24,500 |
02 Jan 2024 | 31.36 | 31.60 | 31.21 | 31.36 | 31.08 | 21,600 |
29 Dec 2023 | 31.71 | 31.80 | 31.46 | 31.46 | 31.18 | 14,100 |
28 Dec 2023 | 31.75 | 31.92 | 31.60 | 31.81 | 31.53 | 25,400 |
27 Dec 2023 | 31.70 | 31.78 | 31.54 | 31.65 | 31.37 | 19,000 |
26 Dec 2023 | 31.60 | 31.74 | 31.40 | 31.59 | 31.31 | 44,100 |
22 Dec 2023 | 31.40 | 31.57 | 31.40 | 31.56 | 31.28 | 31,200 |
21 Dec 2023 | 31.52 | 31.61 | 31.30 | 31.50 | 31.22 | 27,100 |
20 Dec 2023 | 31.53 | 31.77 | 31.35 | 31.38 | 31.10 | 39,400 |
19 Dec 2023 | 31.90 | 31.90 | 31.54 | 31.66 | 31.38 | 43,200 |
18 Dec 2023 | 32.02 | 32.05 | 31.67 | 31.76 | 31.48 | 38,500 |
15 Dec 2023 | 31.84 | 32.20 | 31.74 | 31.90 | 31.61 | 110,000 |
14 Dec 2023 | 31.75 | 31.85 | 31.34 | 31.65 | 31.37 | 36,100 |
13 Dec 2023 | 30.72 | 31.59 | 30.62 | 31.21 | 30.93 | 65,300 |
12 Dec 2023 | 30.41 | 30.70 | 30.41 | 30.60 | 30.33 | 16,800 |
11 Dec 2023 | 30.60 | 30.74 | 30.20 | 30.50 | 30.23 | 19,100 |
08 Dec 2023 | 30.78 | 30.81 | 30.59 | 30.60 | 30.33 | 24,000 |
07 Dec 2023 | 30.16 | 30.39 | 29.83 | 30.39 | 30.12 | 16,900 |
06 Dec 2023 | 30.10 | 30.49 | 29.90 | 29.90 | 29.63 | 15,800 |
05 Dec 2023 | 30.10 | 30.20 | 30.00 | 30.00 | 29.73 | 22,300 |
04 Dec 2023 | 30.00 | 30.50 | 29.88 | 30.19 | 29.92 | 35,200 |
01 Dec 2023 | 29.25 | 29.95 | 29.25 | 29.95 | 29.68 | 34,300 |
30 Nov 2023 | 29.50 | 29.89 | 29.00 | 29.14 | 28.88 | 10,900 |
29 Nov 2023 | 29.30 | 29.39 | 29.25 | 29.25 | 28.99 | 27,600 |
28 Nov 2023 | 29.19 | 29.29 | 29.03 | 29.17 | 28.91 | 12,300 |
27 Nov 2023 | 29.45 | 29.45 | 29.11 | 29.11 | 28.85 | 22,000 |
24 Nov 2023 | 29.45 | 29.69 | 29.10 | 29.45 | 29.19 | 6,600 |
22 Nov 2023 | 29.45 | 29.45 | 29.12 | 29.44 | 29.18 | 10,200 |
21 Nov 2023 | 29.44 | 29.55 | 29.26 | 29.30 | 29.04 | 9,600 |
20 Nov 2023 | 29.70 | 29.70 | 29.31 | 29.48 | 29.22 | 5,500 |
17 Nov 2023 | 29.84 | 29.84 | 29.51 | 29.69 | 29.42 | 20,000 |
16 Nov 2023 | 29.52 | 29.66 | 29.52 | 29.60 | 29.33 | 6,300 |
15 Nov 2023 | 29.28 | 29.81 | 29.28 | 29.60 | 29.33 | 8,900 |
14 Nov 2023 | 28.96 | 29.69 | 28.96 | 29.48 | 29.22 | 31,900 |
13 Nov 2023 | 28.70 | 28.70 | 28.51 | 28.51 | 28.25 | 4,400 |
10 Nov 2023 | 28.50 | 28.84 | 28.42 | 28.42 | 28.17 | 10,300 |
10 Nov 2023 | 0.23 Dividend | |||||
09 Nov 2023 | 28.85 | 29.28 | 28.60 | 28.75 | 28.26 | 11,000 |
08 Nov 2023 | 29.15 | 29.18 | 28.34 | 29.00 | 28.51 | 6,600 |
07 Nov 2023 | 29.61 | 29.61 | 29.10 | 29.38 | 28.88 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |