Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.47 | 28.49 | 28.28 | 28.41 | 28.41 | 49,100 |
16 Apr 2024 | 28.64 | 28.76 | 28.58 | 28.67 | 28.67 | 49,200 |
15 Apr 2024 | 28.98 | 29.00 | 28.52 | 28.52 | 28.52 | 39,000 |
12 Apr 2024 | 28.79 | 28.94 | 28.59 | 28.66 | 28.66 | 40,900 |
11 Apr 2024 | 29.33 | 29.60 | 29.20 | 29.56 | 29.56 | 64,700 |
10 Apr 2024 | 28.46 | 29.02 | 28.46 | 28.98 | 28.98 | 43,000 |
09 Apr 2024 | 29.63 | 29.63 | 29.38 | 29.50 | 29.50 | 46,800 |
08 Apr 2024 | 29.43 | 29.46 | 29.36 | 29.42 | 29.42 | 24,800 |
05 Apr 2024 | 29.26 | 29.47 | 29.25 | 29.42 | 29.42 | 45,100 |
04 Apr 2024 | 29.56 | 29.71 | 29.25 | 29.38 | 29.38 | 65,300 |
03 Apr 2024 | 28.89 | 29.22 | 28.89 | 29.12 | 29.12 | 44,200 |
02 Apr 2024 | 29.14 | 29.21 | 28.76 | 28.81 | 28.81 | 42,700 |
01 Apr 2024 | 30.09 | 30.20 | 29.55 | 29.60 | 29.60 | 37,800 |
01 Apr 2024 | 0.37 Dividend | |||||
28 Mar 2024 | 29.22 | 30.14 | 29.22 | 30.01 | 29.64 | 42,800 |
27 Mar 2024 | 29.19 | 29.70 | 29.16 | 29.70 | 29.33 | 36,100 |
26 Mar 2024 | 29.57 | 29.95 | 29.57 | 29.73 | 29.36 | 48,000 |
25 Mar 2024 | 29.80 | 29.88 | 29.66 | 29.67 | 29.30 | 55,300 |
22 Mar 2024 | 29.97 | 30.15 | 29.95 | 30.07 | 29.70 | 35,000 |
21 Mar 2024 | 30.14 | 30.34 | 30.12 | 30.12 | 29.75 | 38,900 |
20 Mar 2024 | 30.00 | 30.29 | 29.85 | 30.28 | 29.91 | 36,600 |
19 Mar 2024 | 29.57 | 29.70 | 29.51 | 29.67 | 29.30 | 45,500 |
18 Mar 2024 | 29.75 | 29.85 | 29.69 | 29.83 | 29.46 | 45,000 |
15 Mar 2024 | 29.99 | 30.09 | 29.73 | 29.82 | 29.45 | 55,100 |
14 Mar 2024 | 30.12 | 30.15 | 29.89 | 30.07 | 29.70 | 53,800 |
13 Mar 2024 | 30.11 | 30.34 | 30.05 | 30.29 | 29.92 | 37,300 |
12 Mar 2024 | 29.78 | 30.20 | 29.62 | 30.17 | 29.80 | 56,500 |
11 Mar 2024 | 29.77 | 29.82 | 29.47 | 29.71 | 29.34 | 53,100 |
08 Mar 2024 | 30.23 | 30.23 | 29.90 | 29.90 | 29.53 | 38,100 |
07 Mar 2024 | 29.53 | 29.86 | 29.53 | 29.81 | 29.44 | 65,400 |
06 Mar 2024 | 28.95 | 29.08 | 28.89 | 29.05 | 28.69 | 57,300 |
05 Mar 2024 | 28.67 | 28.78 | 28.53 | 28.62 | 28.27 | 95,100 |
04 Mar 2024 | 28.74 | 29.08 | 28.69 | 29.07 | 28.71 | 65,100 |
01 Mar 2024 | 28.98 | 29.31 | 28.84 | 29.29 | 28.93 | 40,000 |
29 Feb 2024 | 29.01 | 29.08 | 28.77 | 28.95 | 28.59 | 67,400 |
28 Feb 2024 | 28.55 | 28.85 | 28.53 | 28.83 | 28.47 | 52,300 |
27 Feb 2024 | 29.03 | 29.21 | 28.97 | 29.11 | 28.75 | 50,700 |
26 Feb 2024 | 29.13 | 29.18 | 28.90 | 29.04 | 28.68 | 54,800 |
23 Feb 2024 | 29.22 | 29.44 | 29.14 | 29.32 | 28.96 | 38,400 |
22 Feb 2024 | 29.07 | 29.17 | 28.90 | 29.05 | 28.69 | 63,600 |
21 Feb 2024 | 29.18 | 29.40 | 29.14 | 29.38 | 29.02 | 148,000 |
20 Feb 2024 | 28.95 | 29.06 | 28.88 | 28.95 | 28.59 | 47,800 |
16 Feb 2024 | 29.05 | 29.16 | 28.66 | 28.67 | 28.32 | 33,500 |
15 Feb 2024 | 27.92 | 28.25 | 27.90 | 28.25 | 27.90 | 53,700 |
14 Feb 2024 | 27.39 | 27.70 | 27.35 | 27.65 | 27.31 | 73,300 |
13 Feb 2024 | 27.13 | 27.31 | 26.89 | 27.00 | 26.67 | 90,200 |
12 Feb 2024 | 27.85 | 28.07 | 27.83 | 27.99 | 27.64 | 56,600 |
09 Feb 2024 | 27.33 | 27.34 | 27.17 | 27.33 | 26.99 | 38,500 |
08 Feb 2024 | 27.29 | 27.31 | 27.11 | 27.25 | 26.91 | 59,000 |
07 Feb 2024 | 27.55 | 27.61 | 27.37 | 27.47 | 27.13 | 79,800 |
06 Feb 2024 | 27.22 | 27.41 | 27.20 | 27.40 | 27.06 | 48,400 |
05 Feb 2024 | 27.35 | 27.43 | 27.16 | 27.41 | 27.07 | 56,500 |
02 Feb 2024 | 27.61 | 27.63 | 27.45 | 27.61 | 27.27 | 45,200 |
01 Feb 2024 | 27.75 | 28.08 | 27.70 | 28.07 | 27.72 | 56,400 |
31 Jan 2024 | 27.94 | 28.08 | 27.61 | 27.70 | 27.36 | 57,400 |
30 Jan 2024 | 27.83 | 27.83 | 27.65 | 27.81 | 27.47 | 89,700 |
29 Jan 2024 | 27.82 | 28.00 | 27.74 | 28.00 | 27.65 | 90,300 |
26 Jan 2024 | 28.08 | 28.08 | 27.88 | 27.88 | 27.54 | 57,800 |
25 Jan 2024 | 27.41 | 27.46 | 27.30 | 27.38 | 27.04 | 38,700 |
24 Jan 2024 | 27.43 | 27.43 | 27.09 | 27.09 | 26.76 | 41,800 |
23 Jan 2024 | 27.07 | 27.08 | 26.84 | 26.98 | 26.65 | 53,300 |
22 Jan 2024 | 26.64 | 26.76 | 26.56 | 26.62 | 26.29 | 42,800 |
19 Jan 2024 | 26.64 | 26.94 | 26.59 | 26.94 | 26.61 | 42,800 |
18 Jan 2024 | 26.88 | 26.92 | 26.72 | 26.92 | 26.59 | 54,500 |
17 Jan 2024 | 26.94 | 27.15 | 26.89 | 27.08 | 26.75 | 51,700 |
16 Jan 2024 | 27.68 | 27.85 | 27.56 | 27.61 | 27.27 | 55,100 |
12 Jan 2024 | 28.49 | 28.54 | 28.23 | 28.32 | 27.97 | 38,200 |
11 Jan 2024 | 28.33 | 28.33 | 27.91 | 28.26 | 27.92 | 59,500 |
10 Jan 2024 | 28.55 | 28.80 | 28.42 | 28.69 | 28.34 | 87,700 |
09 Jan 2024 | 29.86 | 29.92 | 29.54 | 29.76 | 29.39 | 51,600 |
08 Jan 2024 | 29.96 | 30.22 | 29.96 | 30.22 | 29.85 | 74,800 |
05 Jan 2024 | 29.81 | 30.25 | 29.77 | 30.05 | 29.68 | 41,000 |
04 Jan 2024 | 30.08 | 30.30 | 30.06 | 30.15 | 29.78 | 52,400 |
03 Jan 2024 | 30.20 | 30.49 | 30.03 | 30.43 | 30.05 | 104,600 |
02 Jan 2024 | 32.45 | 32.45 | 31.72 | 32.05 | 31.65 | 94,000 |
29 Dec 2023 | 32.41 | 32.69 | 32.41 | 32.63 | 32.23 | 35,400 |
28 Dec 2023 | 32.43 | 32.57 | 32.14 | 32.14 | 31.74 | 39,500 |
27 Dec 2023 | 31.97 | 32.53 | 31.94 | 32.45 | 32.05 | 98,900 |
26 Dec 2023 | 31.75 | 32.10 | 31.68 | 32.04 | 31.64 | 64,500 |
22 Dec 2023 | 31.77 | 31.82 | 31.58 | 31.74 | 31.35 | 59,600 |
21 Dec 2023 | 31.65 | 31.77 | 31.47 | 31.77 | 31.38 | 48,400 |
20 Dec 2023 | 31.48 | 31.53 | 31.00 | 31.00 | 30.62 | 48,900 |
19 Dec 2023 | 31.31 | 31.50 | 31.28 | 31.42 | 31.03 | 44,500 |
18 Dec 2023 | 30.99 | 31.01 | 30.67 | 30.82 | 30.44 | 749,000 |
15 Dec 2023 | 31.30 | 31.58 | 31.23 | 31.27 | 30.88 | 1,136,500 |
14 Dec 2023 | 30.98 | 31.41 | 30.81 | 31.17 | 30.79 | 1,205,800 |
13 Dec 2023 | 28.86 | 29.26 | 28.70 | 29.16 | 28.80 | 1,181,900 |
12 Dec 2023 | 28.36 | 28.40 | 28.23 | 28.36 | 28.01 | 3,412,200 |
11 Dec 2023 | 28.04 | 28.18 | 28.01 | 28.13 | 27.78 | 985,500 |
08 Dec 2023 | 27.97 | 28.02 | 27.64 | 27.95 | 27.61 | 1,004,800 |
07 Dec 2023 | 27.99 | 28.10 | 27.80 | 27.99 | 27.64 | 57,200 |
06 Dec 2023 | 27.65 | 27.77 | 27.58 | 27.58 | 27.24 | 84,600 |
05 Dec 2023 | 27.17 | 27.37 | 27.09 | 27.17 | 26.84 | 90,300 |
04 Dec 2023 | 26.89 | 27.11 | 26.89 | 27.06 | 26.73 | 117,900 |
01 Dec 2023 | 26.68 | 27.28 | 26.68 | 27.24 | 26.90 | 88,100 |
30 Nov 2023 | 26.87 | 27.26 | 26.68 | 27.15 | 26.82 | 85,800 |
29 Nov 2023 | 26.94 | 27.12 | 26.89 | 26.99 | 26.66 | 81,900 |
28 Nov 2023 | 26.59 | 26.78 | 26.53 | 26.59 | 26.26 | 206,200 |
27 Nov 2023 | 26.62 | 26.71 | 26.56 | 26.59 | 26.26 | 109,200 |
24 Nov 2023 | 26.79 | 26.87 | 26.76 | 26.83 | 26.50 | 43,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |