Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 25.90 | 26.08 | 25.53 | 25.65 | 25.65 | 276,400 |
15 Mar 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 25.92 | 765,000 |
14 Mar 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 25.52 | 315,100 |
13 Mar 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 26.06 | 171,800 |
12 Mar 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 26.15 | 215,300 |
11 Mar 2024 | 26.90 | 27.04 | 26.71 | 26.94 | 26.94 | 147,000 |
08 Mar 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 27.01 | 160,900 |
07 Mar 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 27.13 | 205,600 |
06 Mar 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 27.01 | 204,000 |
05 Mar 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 26.96 | 441,100 |
04 Mar 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 25.99 | 355,100 |
01 Mar 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 26.54 | 249,900 |
29 Feb 2024 | 26.86 | 27.37 | 26.65 | 26.86 | 26.86 | 255,400 |
29 Feb 2024 | 0.23 Dividend | |||||
28 Feb 2024 | 26.31 | 26.77 | 26.22 | 26.59 | 26.36 | 240,700 |
27 Feb 2024 | 26.44 | 26.73 | 26.44 | 26.56 | 26.33 | 203,100 |
26 Feb 2024 | 26.76 | 26.97 | 26.30 | 26.39 | 26.16 | 193,200 |
23 Feb 2024 | 26.78 | 27.16 | 26.67 | 26.88 | 26.65 | 131,900 |
22 Feb 2024 | 26.67 | 26.89 | 26.54 | 26.80 | 26.57 | 354,400 |
21 Feb 2024 | 26.99 | 27.06 | 26.65 | 26.80 | 26.57 | 196,300 |
20 Feb 2024 | 26.82 | 27.40 | 26.82 | 27.14 | 26.91 | 295,100 |
16 Feb 2024 | 27.32 | 27.51 | 27.06 | 27.17 | 26.93 | 206,700 |
15 Feb 2024 | 26.81 | 27.74 | 26.69 | 27.58 | 27.34 | 202,900 |
14 Feb 2024 | 26.69 | 26.87 | 26.18 | 26.70 | 26.47 | 232,700 |
13 Feb 2024 | 26.64 | 26.74 | 25.82 | 26.38 | 26.15 | 341,800 |
12 Feb 2024 | 27.17 | 27.90 | 27.17 | 27.47 | 27.23 | 273,300 |
09 Feb 2024 | 26.70 | 27.15 | 26.30 | 27.12 | 26.89 | 181,300 |
08 Feb 2024 | 26.45 | 26.83 | 26.39 | 26.63 | 26.40 | 182,500 |
07 Feb 2024 | 26.62 | 26.88 | 25.91 | 26.56 | 26.33 | 246,400 |
06 Feb 2024 | 26.92 | 27.19 | 26.49 | 26.71 | 26.48 | 172,300 |
05 Feb 2024 | 26.80 | 27.14 | 26.62 | 26.95 | 26.72 | 239,500 |
02 Feb 2024 | 26.53 | 27.54 | 26.53 | 27.15 | 26.92 | 291,000 |
01 Feb 2024 | 27.25 | 27.45 | 26.12 | 27.15 | 26.92 | 377,700 |
31 Jan 2024 | 27.71 | 28.01 | 26.83 | 26.99 | 26.76 | 339,800 |
30 Jan 2024 | 28.54 | 28.55 | 28.17 | 28.22 | 27.98 | 213,200 |
29 Jan 2024 | 28.27 | 28.57 | 28.07 | 28.55 | 28.30 | 280,600 |
26 Jan 2024 | 28.33 | 28.58 | 28.01 | 28.15 | 27.91 | 234,400 |
25 Jan 2024 | 28.16 | 28.38 | 27.38 | 28.03 | 27.79 | 297,000 |
24 Jan 2024 | 28.23 | 28.59 | 26.67 | 27.59 | 27.35 | 443,600 |
23 Jan 2024 | 28.27 | 28.37 | 27.73 | 27.96 | 27.72 | 282,700 |
22 Jan 2024 | 27.57 | 28.05 | 27.33 | 28.03 | 27.79 | 339,900 |
19 Jan 2024 | 26.76 | 27.23 | 26.46 | 27.22 | 26.98 | 323,000 |
18 Jan 2024 | 26.46 | 26.67 | 26.16 | 26.66 | 26.43 | 250,100 |
17 Jan 2024 | 26.11 | 26.77 | 25.95 | 26.28 | 26.05 | 258,900 |
16 Jan 2024 | 26.25 | 27.37 | 26.10 | 26.59 | 26.36 | 405,600 |
12 Jan 2024 | 27.11 | 27.31 | 26.40 | 26.71 | 26.48 | 182,700 |
11 Jan 2024 | 26.69 | 26.91 | 26.00 | 26.84 | 26.61 | 409,100 |
10 Jan 2024 | 26.73 | 26.97 | 26.39 | 26.96 | 26.73 | 148,900 |
09 Jan 2024 | 26.93 | 27.06 | 26.66 | 26.94 | 26.71 | 181,100 |
08 Jan 2024 | 27.31 | 27.51 | 27.17 | 27.38 | 27.14 | 145,800 |
05 Jan 2024 | 27.12 | 27.66 | 27.11 | 27.38 | 27.14 | 300,700 |
04 Jan 2024 | 27.16 | 27.50 | 27.16 | 27.37 | 27.13 | 259,800 |
03 Jan 2024 | 27.61 | 27.70 | 26.94 | 27.02 | 26.79 | 271,300 |
02 Jan 2024 | 27.57 | 28.56 | 27.57 | 27.79 | 27.55 | 353,900 |
29 Dec 2023 | 28.01 | 28.16 | 27.87 | 27.88 | 27.64 | 194,000 |
28 Dec 2023 | 28.05 | 28.37 | 28.01 | 28.15 | 27.91 | 177,200 |
27 Dec 2023 | 28.23 | 28.32 | 28.01 | 28.17 | 27.93 | 121,400 |
26 Dec 2023 | 27.86 | 28.22 | 27.76 | 28.10 | 27.86 | 171,200 |
22 Dec 2023 | 27.69 | 28.04 | 27.33 | 27.71 | 27.47 | 193,900 |
21 Dec 2023 | 27.57 | 27.67 | 27.03 | 27.44 | 27.20 | 270,900 |
20 Dec 2023 | 27.72 | 28.38 | 27.31 | 27.32 | 27.08 | 402,600 |
19 Dec 2023 | 27.40 | 28.05 | 27.36 | 27.82 | 27.58 | 351,700 |
18 Dec 2023 | 27.79 | 27.82 | 27.30 | 27.33 | 27.09 | 284,400 |
15 Dec 2023 | 28.01 | 28.03 | 27.57 | 27.59 | 27.35 | 1,273,100 |
14 Dec 2023 | 28.07 | 28.65 | 27.36 | 27.74 | 27.50 | 371,200 |
13 Dec 2023 | 26.02 | 27.44 | 25.69 | 27.31 | 27.07 | 505,700 |
12 Dec 2023 | 26.27 | 26.42 | 25.81 | 26.06 | 25.83 | 243,400 |
11 Dec 2023 | 25.81 | 26.24 | 25.57 | 26.20 | 25.97 | 245,100 |
08 Dec 2023 | 25.56 | 26.01 | 25.40 | 25.88 | 25.66 | 257,700 |
07 Dec 2023 | 25.20 | 25.60 | 24.88 | 25.57 | 25.35 | 325,700 |
06 Dec 2023 | 25.38 | 26.20 | 24.91 | 25.02 | 24.80 | 388,200 |
05 Dec 2023 | 24.88 | 25.18 | 24.74 | 24.98 | 24.76 | 439,700 |
04 Dec 2023 | 23.95 | 25.07 | 23.87 | 25.05 | 24.83 | 648,400 |
01 Dec 2023 | 22.75 | 24.30 | 22.73 | 24.18 | 23.97 | 318,000 |
30 Nov 2023 | 22.94 | 23.12 | 22.11 | 22.91 | 22.71 | 216,800 |
30 Nov 2023 | 0.23 Dividend | |||||
29 Nov 2023 | 22.82 | 23.31 | 22.82 | 23.10 | 22.67 | 385,600 |
28 Nov 2023 | 22.70 | 22.85 | 22.39 | 22.59 | 22.17 | 360,900 |
27 Nov 2023 | 22.67 | 22.87 | 22.43 | 22.68 | 22.26 | 305,600 |
24 Nov 2023 | 22.81 | 22.96 | 22.53 | 22.93 | 22.51 | 189,000 |
22 Nov 2023 | 22.67 | 22.89 | 22.47 | 22.76 | 22.34 | 315,700 |
21 Nov 2023 | 22.41 | 22.52 | 22.14 | 22.42 | 22.00 | 389,400 |
20 Nov 2023 | 22.58 | 22.63 | 22.35 | 22.53 | 22.11 | 190,300 |
17 Nov 2023 | 22.54 | 22.78 | 22.34 | 22.59 | 22.17 | 421,900 |
16 Nov 2023 | 22.83 | 22.84 | 22.19 | 22.27 | 21.86 | 217,000 |
15 Nov 2023 | 22.82 | 23.12 | 22.62 | 22.79 | 22.37 | 219,600 |
14 Nov 2023 | 22.11 | 23.02 | 22.00 | 22.88 | 22.46 | 330,800 |
13 Nov 2023 | 20.97 | 21.32 | 20.85 | 21.15 | 20.76 | 129,900 |
10 Nov 2023 | 21.19 | 21.22 | 20.74 | 21.10 | 20.71 | 220,200 |
09 Nov 2023 | 21.35 | 21.44 | 20.87 | 21.12 | 20.73 | 183,100 |
08 Nov 2023 | 21.70 | 21.70 | 21.06 | 21.22 | 20.83 | 183,300 |
07 Nov 2023 | 21.81 | 21.98 | 21.39 | 21.58 | 21.18 | 210,000 |
06 Nov 2023 | 21.97 | 22.15 | 21.08 | 21.93 | 21.52 | 227,500 |
03 Nov 2023 | 21.97 | 22.31 | 21.91 | 22.08 | 21.67 | 257,800 |
02 Nov 2023 | 20.32 | 21.38 | 20.04 | 21.30 | 20.91 | 234,700 |
01 Nov 2023 | 20.06 | 20.09 | 19.68 | 20.06 | 19.69 | 233,700 |
31 Oct 2023 | 20.13 | 20.34 | 20.01 | 20.11 | 19.74 | 263,200 |
30 Oct 2023 | 19.67 | 20.30 | 19.48 | 20.15 | 19.78 | 278,700 |
27 Oct 2023 | 19.78 | 19.88 | 19.19 | 19.47 | 19.11 | 290,800 |
26 Oct 2023 | 19.20 | 19.95 | 19.08 | 19.86 | 19.49 | 368,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |