Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.64 | 30.95 | 30.64 | 30.80 | 30.80 | 45,700 |
27 Mar 2024 | 30.54 | 30.67 | 30.44 | 30.63 | 30.63 | 51,000 |
26 Mar 2024 | 30.49 | 30.60 | 30.33 | 30.44 | 30.44 | 27,900 |
25 Mar 2024 | 30.53 | 30.62 | 30.45 | 30.45 | 30.45 | 23,000 |
22 Mar 2024 | 30.64 | 30.64 | 30.47 | 30.52 | 30.52 | 21,600 |
21 Mar 2024 | 30.51 | 30.73 | 30.51 | 30.60 | 30.60 | 40,600 |
20 Mar 2024 | 30.11 | 30.49 | 29.89 | 30.43 | 30.43 | 26,800 |
19 Mar 2024 | 30.06 | 30.23 | 29.92 | 30.13 | 30.13 | 81,800 |
18 Mar 2024 | 29.70 | 29.95 | 29.40 | 29.85 | 29.85 | 81,400 |
15 Mar 2024 | 29.85 | 29.90 | 29.57 | 29.72 | 29.72 | 56,700 |
14 Mar 2024 | 30.12 | 30.12 | 29.62 | 29.76 | 29.76 | 57,100 |
13 Mar 2024 | 30.07 | 30.28 | 30.00 | 30.06 | 30.06 | 31,300 |
12 Mar 2024 | 30.06 | 30.28 | 30.04 | 30.15 | 30.15 | 28,400 |
11 Mar 2024 | 29.86 | 30.02 | 29.76 | 30.01 | 30.01 | 40,400 |
08 Mar 2024 | 30.01 | 30.14 | 29.65 | 29.92 | 29.92 | 50,400 |
08 Mar 2024 | 0.256 Dividend | |||||
07 Mar 2024 | 30.06 | 30.17 | 29.97 | 30.09 | 29.83 | 37,000 |
06 Mar 2024 | 29.77 | 30.06 | 29.76 | 29.89 | 29.64 | 16,400 |
05 Mar 2024 | 29.78 | 29.91 | 29.60 | 29.69 | 29.44 | 23,600 |
04 Mar 2024 | 29.86 | 29.98 | 29.83 | 29.85 | 29.60 | 28,900 |
01 Mar 2024 | 29.69 | 29.95 | 29.69 | 29.86 | 29.61 | 44,600 |
29 Feb 2024 | 29.61 | 29.79 | 29.61 | 29.65 | 29.40 | 44,800 |
28 Feb 2024 | 29.45 | 29.68 | 29.41 | 29.58 | 29.33 | 26,100 |
27 Feb 2024 | 29.43 | 29.69 | 29.43 | 29.52 | 29.27 | 30,600 |
26 Feb 2024 | 29.57 | 29.68 | 29.52 | 29.55 | 29.30 | 29,000 |
23 Feb 2024 | 29.70 | 29.82 | 29.55 | 29.56 | 29.31 | 63,000 |
22 Feb 2024 | 29.43 | 29.80 | 29.43 | 29.63 | 29.38 | 46,800 |
21 Feb 2024 | 29.12 | 29.39 | 29.12 | 29.33 | 29.08 | 23,300 |
20 Feb 2024 | 29.30 | 29.35 | 29.23 | 29.26 | 29.01 | 29,000 |
16 Feb 2024 | 29.43 | 29.55 | 29.38 | 29.38 | 29.13 | 24,300 |
15 Feb 2024 | 29.23 | 29.59 | 29.23 | 29.54 | 29.29 | 25,300 |
14 Feb 2024 | 29.15 | 29.31 | 29.15 | 29.22 | 28.97 | 29,400 |
13 Feb 2024 | 29.15 | 29.29 | 29.01 | 29.08 | 28.83 | 45,400 |
12 Feb 2024 | 29.40 | 29.64 | 29.35 | 29.48 | 29.23 | 35,000 |
09 Feb 2024 | 29.34 | 29.48 | 29.33 | 29.44 | 29.19 | 35,500 |
08 Feb 2024 | 29.21 | 29.40 | 29.20 | 29.31 | 29.06 | 25,600 |
07 Feb 2024 | 29.22 | 29.42 | 29.14 | 29.28 | 29.03 | 41,000 |
06 Feb 2024 | 29.07 | 29.14 | 29.00 | 29.12 | 28.87 | 45,300 |
05 Feb 2024 | 29.06 | 29.16 | 28.84 | 28.87 | 28.62 | 85,100 |
02 Feb 2024 | 29.21 | 29.38 | 29.13 | 29.19 | 28.94 | 47,100 |
01 Feb 2024 | 28.96 | 29.23 | 28.95 | 29.18 | 28.93 | 29,000 |
31 Jan 2024 | 29.20 | 29.23 | 28.91 | 28.95 | 28.70 | 34,500 |
30 Jan 2024 | 29.22 | 29.40 | 29.20 | 29.25 | 29.00 | 30,900 |
29 Jan 2024 | 29.09 | 29.30 | 29.09 | 29.28 | 29.03 | 35,200 |
26 Jan 2024 | 29.06 | 29.18 | 28.97 | 29.07 | 28.82 | 63,000 |
25 Jan 2024 | 28.97 | 29.12 | 28.86 | 29.04 | 28.79 | 36,900 |
24 Jan 2024 | 28.96 | 29.07 | 28.79 | 28.91 | 28.66 | 91,600 |
23 Jan 2024 | 28.65 | 28.83 | 28.64 | 28.70 | 28.46 | 52,200 |
22 Jan 2024 | 28.72 | 28.83 | 28.59 | 28.64 | 28.40 | 79,200 |
19 Jan 2024 | 28.52 | 28.74 | 28.47 | 28.66 | 28.42 | 43,300 |
18 Jan 2024 | 28.47 | 28.62 | 28.39 | 28.52 | 28.28 | 64,400 |
17 Jan 2024 | 28.40 | 28.60 | 28.35 | 28.39 | 28.15 | 33,400 |
16 Jan 2024 | 28.77 | 28.86 | 28.45 | 28.58 | 28.34 | 42,200 |
12 Jan 2024 | 28.79 | 29.00 | 28.75 | 28.84 | 28.59 | 24,100 |
11 Jan 2024 | 28.89 | 28.89 | 28.67 | 28.82 | 28.57 | 43,900 |
10 Jan 2024 | 28.60 | 28.89 | 28.60 | 28.79 | 28.55 | 51,200 |
09 Jan 2024 | 28.65 | 28.78 | 28.50 | 28.62 | 28.38 | 48,400 |
08 Jan 2024 | 28.31 | 28.78 | 28.29 | 28.72 | 28.48 | 33,100 |
05 Jan 2024 | 28.23 | 28.62 | 28.23 | 28.36 | 28.12 | 52,900 |
04 Jan 2024 | 28.38 | 28.53 | 28.32 | 28.39 | 28.15 | 35,900 |
03 Jan 2024 | 28.27 | 28.94 | 28.27 | 28.35 | 28.11 | 64,500 |
02 Jan 2024 | 28.71 | 28.92 | 28.57 | 28.67 | 28.43 | 55,800 |
29 Dec 2023 | 28.98 | 29.06 | 28.81 | 28.83 | 28.58 | 47,400 |
28 Dec 2023 | 28.94 | 29.22 | 28.94 | 29.01 | 28.76 | 47,500 |
27 Dec 2023 | 29.05 | 29.17 | 29.01 | 29.04 | 28.79 | 62,100 |
26 Dec 2023 | 28.70 | 29.06 | 28.70 | 29.01 | 28.76 | 53,100 |
22 Dec 2023 | 28.65 | 28.84 | 28.65 | 28.81 | 28.56 | 39,700 |
21 Dec 2023 | 28.41 | 28.66 | 28.18 | 28.54 | 28.30 | 86,800 |
20 Dec 2023 | 28.87 | 29.01 | 28.43 | 28.44 | 28.20 | 60,200 |
19 Dec 2023 | 28.69 | 28.86 | 28.58 | 28.85 | 28.60 | 88,600 |
18 Dec 2023 | 28.63 | 28.63 | 28.20 | 28.50 | 28.26 | 53,600 |
15 Dec 2023 | 28.25 | 28.54 | 28.23 | 28.45 | 28.21 | 66,500 |
14 Dec 2023 | 28.10 | 28.33 | 28.10 | 28.18 | 27.94 | 47,000 |
13 Dec 2023 | 27.60 | 27.98 | 27.55 | 27.95 | 27.71 | 52,100 |
12 Dec 2023 | 27.41 | 27.63 | 27.41 | 27.51 | 27.28 | 71,200 |
11 Dec 2023 | 27.44 | 27.66 | 27.44 | 27.51 | 27.28 | 98,500 |
08 Dec 2023 | 27.24 | 27.59 | 27.24 | 27.44 | 27.21 | 42,600 |
08 Dec 2023 | 0.277 Dividend | |||||
07 Dec 2023 | 27.60 | 27.84 | 27.59 | 27.71 | 27.20 | 68,800 |
06 Dec 2023 | 27.69 | 27.99 | 27.54 | 27.54 | 27.03 | 48,600 |
05 Dec 2023 | 27.73 | 27.87 | 27.62 | 27.63 | 27.12 | 29,600 |
04 Dec 2023 | 27.96 | 28.04 | 27.69 | 27.75 | 27.24 | 37,700 |
01 Dec 2023 | 27.88 | 28.15 | 27.83 | 28.06 | 27.54 | 60,200 |
30 Nov 2023 | 27.75 | 27.90 | 27.75 | 27.83 | 27.32 | 42,700 |
29 Nov 2023 | 27.82 | 27.99 | 27.79 | 27.81 | 27.30 | 40,900 |
28 Nov 2023 | 27.71 | 27.86 | 27.54 | 27.76 | 27.25 | 36,100 |
27 Nov 2023 | 27.56 | 27.69 | 27.44 | 27.66 | 27.15 | 33,400 |
24 Nov 2023 | 27.56 | 27.73 | 27.56 | 27.64 | 27.13 | 7,800 |
22 Nov 2023 | 27.62 | 27.80 | 27.54 | 27.62 | 27.11 | 28,300 |
21 Nov 2023 | 27.16 | 27.54 | 27.13 | 27.48 | 26.97 | 44,000 |
20 Nov 2023 | 27.43 | 27.71 | 27.42 | 27.49 | 26.98 | 55,000 |
17 Nov 2023 | 27.24 | 27.47 | 27.01 | 27.35 | 26.85 | 29,400 |
16 Nov 2023 | 27.11 | 27.30 | 27.10 | 27.27 | 26.77 | 29,200 |
15 Nov 2023 | 27.26 | 27.50 | 27.13 | 27.23 | 26.73 | 47,400 |
14 Nov 2023 | 26.94 | 27.29 | 26.94 | 27.20 | 26.70 | 43,000 |
13 Nov 2023 | 26.54 | 26.73 | 26.54 | 26.66 | 26.17 | 17,100 |
10 Nov 2023 | 26.23 | 26.61 | 26.20 | 26.59 | 26.10 | 54,000 |
09 Nov 2023 | 26.49 | 26.58 | 26.20 | 26.21 | 25.73 | 39,400 |
08 Nov 2023 | 26.71 | 26.71 | 26.43 | 26.52 | 26.03 | 36,500 |
07 Nov 2023 | 26.72 | 26.97 | 26.48 | 26.58 | 26.09 | 71,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |