Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 28.18 | 1,761 |
16 Apr 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 28.01 | 2,000 |
15 Apr 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 29.22 | 1,800 |
12 Apr 2024 | 29.00 | 29.01 | 28.46 | 28.46 | 28.46 | 5,100 |
11 Apr 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 28.77 | 1,600 |
10 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2,800 |
09 Apr 2024 | 29.39 | 29.84 | 29.14 | 29.14 | 29.14 | 2,900 |
08 Apr 2024 | 30.41 | 30.44 | 29.25 | 30.43 | 30.43 | 1,600 |
05 Apr 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 28.92 | 2,800 |
04 Apr 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 30.00 | 2,000 |
03 Apr 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 29.96 | 1,400 |
02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
01 Apr 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 30.20 | 3,600 |
28 Mar 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 30.71 | 800 |
27 Mar 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 29.87 | 1,600 |
26 Mar 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 29.38 | 2,000 |
25 Mar 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 30.35 | 2,900 |
22 Mar 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 30.06 | 1,500 |
21 Mar 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 29.66 | 4,600 |
21 Mar 2024 | 0.753 Dividend | |||||
20 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.46 | 600 |
19 Mar 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 30.39 | 900 |
18 Mar 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 29.89 | 1,500 |
15 Mar 2024 | 30.06 | 30.59 | 30.06 | 30.25 | 29.52 | 1,400 |
14 Mar 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 29.91 | 700 |
13 Mar 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 30.34 | 2,500 |
12 Mar 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 29.59 | 1,700 |
11 Mar 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 28.71 | 2,500 |
08 Mar 2024 | 29.81 | 29.85 | 29.16 | 29.53 | 28.82 | 2,800 |
07 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.94 | 2,100 |
06 Mar 2024 | 29.59 | 29.66 | 29.06 | 29.66 | 28.94 | 1,600 |
05 Mar 2024 | 28.81 | 29.24 | 28.81 | 29.24 | 28.53 | 1,600 |
04 Mar 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 28.66 | 4,300 |
01 Mar 2024 | 29.31 | 29.74 | 29.31 | 29.70 | 28.98 | 2,500 |
29 Feb 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 28.91 | 1,600 |
28 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.09 | 900 |
27 Feb 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 28.86 | 1,900 |
26 Feb 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 29.80 | 3,500 |
23 Feb 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 29.25 | 1,600 |
22 Feb 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 28.97 | 2,300 |
21 Feb 2024 | 30.15 | 30.23 | 29.82 | 29.82 | 29.10 | 4,100 |
20 Feb 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 29.42 | 6,700 |
16 Feb 2024 | 29.97 | 30.70 | 29.74 | 29.96 | 29.24 | 7,900 |
15 Feb 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 29.52 | 1,100 |
14 Feb 2024 | 30.58 | 30.58 | 29.79 | 30.19 | 29.46 | 10,100 |
13 Feb 2024 | 30.50 | 30.82 | 30.11 | 30.78 | 30.04 | 1,700 |
12 Feb 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 29.87 | 3,600 |
09 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.25 | 3,500 |
08 Feb 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 30.47 | 5,800 |
07 Feb 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 28.67 | 489,100 |
06 Feb 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 28.63 | 6,800 |
05 Feb 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 29.20 | 11,400 |
02 Feb 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 29.59 | 4,000 |
01 Feb 2024 | 29.22 | 30.10 | 29.14 | 29.54 | 28.83 | 3,700 |
31 Jan 2024 | 29.69 | 30.24 | 29.45 | 29.45 | 28.74 | 3,700 |
30 Jan 2024 | 29.55 | 30.21 | 29.54 | 29.77 | 29.05 | 4,200 |
29 Jan 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 28.73 | 15,200 |
26 Jan 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 28.55 | 15,500 |
25 Jan 2024 | 29.25 | 29.46 | 28.60 | 29.00 | 28.30 | 20,300 |
24 Jan 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 29.31 | 6,100 |
23 Jan 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 28.92 | 312,600 |
22 Jan 2024 | 30.11 | 30.18 | 29.15 | 30.18 | 29.45 | 43,000 |
19 Jan 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 28.73 | 26,300 |
18 Jan 2024 | 29.09 | 30.22 | 28.92 | 29.45 | 28.74 | 22,000 |
17 Jan 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 28.72 | 5,600 |
16 Jan 2024 | 29.33 | 30.23 | 29.33 | 29.75 | 29.03 | 72,000 |
12 Jan 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 29.72 | 22,100 |
11 Jan 2024 | 29.74 | 30.42 | 29.56 | 29.56 | 28.85 | 18,600 |
10 Jan 2024 | 29.77 | 30.46 | 29.60 | 29.60 | 28.89 | 3,200 |
09 Jan 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 29.87 | 1,900 |
08 Jan 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 29.58 | 55,900 |
05 Jan 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 28.94 | 31,000 |
04 Jan 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 29.26 | 12,600 |
03 Jan 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 29.27 | 8,900 |
02 Jan 2024 | 29.23 | 30.15 | 29.22 | 29.55 | 28.84 | 33,500 |
29 Dec 2023 | 28.56 | 29.65 | 28.56 | 29.28 | 28.57 | 12,400 |
28 Dec 2023 | 29.33 | 29.40 | 28.81 | 29.30 | 28.59 | 53,500 |
27 Dec 2023 | 28.79 | 29.73 | 28.64 | 28.90 | 28.20 | 15,600 |
26 Dec 2023 | 29.46 | 30.40 | 28.98 | 30.12 | 29.39 | 39,500 |
22 Dec 2023 | 28.22 | 29.93 | 28.22 | 29.30 | 28.59 | 26,500 |
21 Dec 2023 | 28.70 | 29.88 | 28.42 | 28.42 | 27.73 | 23,400 |
21 Dec 2023 | 0.73 Dividend | |||||
20 Dec 2023 | 29.48 | 29.83 | 29.15 | 29.74 | 28.31 | 31,600 |
19 Dec 2023 | 29.35 | 30.05 | 29.14 | 29.86 | 28.42 | 31,600 |
18 Dec 2023 | 29.85 | 29.91 | 29.17 | 29.39 | 27.98 | 35,500 |
15 Dec 2023 | 29.78 | 29.78 | 28.90 | 29.39 | 27.98 | 41,100 |
14 Dec 2023 | 29.50 | 30.26 | 29.50 | 29.91 | 28.47 | 67,200 |
13 Dec 2023 | 28.35 | 29.14 | 28.35 | 28.75 | 27.37 | 27,600 |
12 Dec 2023 | 29.23 | 29.25 | 28.28 | 29.20 | 27.80 | 49,700 |
11 Dec 2023 | 29.34 | 29.34 | 28.33 | 28.53 | 27.16 | 32,000 |
08 Dec 2023 | 28.76 | 29.32 | 28.68 | 28.68 | 27.30 | 29,500 |
07 Dec 2023 | 28.67 | 29.56 | 28.48 | 28.65 | 27.27 | 82,800 |
06 Dec 2023 | 28.79 | 29.42 | 28.12 | 29.04 | 27.64 | 33,200 |
05 Dec 2023 | 31.11 | 31.86 | 31.06 | 31.14 | 29.64 | 33,200 |
04 Dec 2023 | 32.21 | 32.60 | 31.53 | 31.55 | 30.03 | 29,700 |
01 Dec 2023 | 32.38 | 32.55 | 31.30 | 31.39 | 29.88 | 17,200 |
30 Nov 2023 | 32.52 | 32.53 | 31.54 | 31.54 | 30.02 | 8,100 |
29 Nov 2023 | 32.12 | 32.96 | 31.78 | 31.85 | 30.32 | 8,000 |
28 Nov 2023 | 32.01 | 33.12 | 32.01 | 32.13 | 30.59 | 9,100 |
27 Nov 2023 | 32.11 | 32.97 | 31.86 | 32.21 | 30.66 | 24,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |