Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 28.21 | 28.56 | 27.92 | 28.48 | 28.48 | 176,094 |
27 Mar 2024 | 28.21 | 28.56 | 27.92 | 28.48 | 28.48 | 176,994 |
26 Mar 2024 | 28.00 | 28.11 | 27.62 | 27.91 | 27.91 | 200,812 |
25 Mar 2024 | 28.01 | 28.42 | 27.72 | 27.95 | 27.95 | 221,548 |
24 Mar 2024 | 27.82 | 28.17 | 27.77 | 28.00 | 28.00 | 173,820 |
21 Mar 2024 | 28.50 | 28.68 | 27.52 | 27.66 | 27.66 | 254,594 |
20 Mar 2024 | 29.01 | 29.04 | 27.83 | 28.31 | 28.31 | 559,488 |
19 Mar 2024 | 29.18 | 29.53 | 28.76 | 29.20 | 29.20 | 591,633 |
18 Mar 2024 | 29.92 | 29.92 | 29.13 | 29.33 | 29.33 | 175,319 |
17 Mar 2024 | 30.10 | 30.19 | 29.79 | 29.90 | 29.90 | 77,021 |
14 Mar 2024 | 30.23 | 30.23 | 29.60 | 30.05 | 30.05 | 147,353 |
13 Mar 2024 | 30.32 | 30.40 | 29.99 | 30.05 | 30.05 | 99,752 |
12 Mar 2024 | 30.77 | 30.90 | 30.19 | 30.31 | 30.31 | 136,040 |
11 Mar 2024 | 30.90 | 31.15 | 30.86 | 30.88 | 30.88 | 75,723 |
10 Mar 2024 | 31.00 | 31.37 | 30.74 | 30.86 | 30.86 | 194,828 |
07 Mar 2024 | 30.91 | 31.33 | 30.79 | 31.11 | 31.11 | 135,421 |
06 Mar 2024 | 30.43 | 30.91 | 30.41 | 30.91 | 30.91 | 132,659 |
05 Mar 2024 | 30.21 | 30.64 | 30.14 | 30.50 | 30.50 | 113,029 |
04 Mar 2024 | 29.85 | 30.35 | 29.59 | 30.27 | 30.27 | 161,138 |
03 Mar 2024 | 29.20 | 30.00 | 29.20 | 29.99 | 29.99 | 132,140 |
29 Feb 2024 | 29.48 | 29.52 | 29.06 | 29.46 | 29.46 | 104,041 |
28 Feb 2024 | 29.55 | 29.56 | 29.13 | 29.16 | 29.16 | 427,854 |
27 Feb 2024 | 29.35 | 29.60 | 29.10 | 29.33 | 29.33 | 84,278 |
26 Feb 2024 | 29.10 | 29.80 | 29.09 | 29.37 | 29.37 | 206,267 |
25 Feb 2024 | 29.12 | 29.31 | 29.00 | 29.24 | 29.24 | 84,524 |
22 Feb 2024 | 28.75 | 29.08 | 28.74 | 28.98 | 28.98 | 90,514 |
21 Feb 2024 | 28.06 | 28.88 | 27.91 | 28.69 | 28.69 | 158,001 |
20 Feb 2024 | 28.12 | 28.26 | 27.78 | 28.13 | 28.13 | 326,957 |
19 Feb 2024 | 28.27 | 28.40 | 28.01 | 28.36 | 28.36 | 90,723 |
18 Feb 2024 | 28.05 | 28.28 | 27.92 | 28.21 | 28.21 | 82,344 |
15 Feb 2024 | 28.32 | 28.50 | 27.98 | 28.05 | 28.05 | 117,479 |
14 Feb 2024 | 28.03 | 28.52 | 27.99 | 28.02 | 28.02 | 108,398 |
13 Feb 2024 | 27.85 | 28.14 | 27.60 | 28.07 | 28.07 | 115,435 |
12 Feb 2024 | 28.80 | 28.98 | 28.16 | 28.28 | 28.28 | 122,475 |
11 Feb 2024 | 28.60 | 28.97 | 28.60 | 28.80 | 28.80 | 90,264 |
08 Feb 2024 | 28.65 | 28.87 | 28.56 | 28.73 | 28.73 | 131,215 |
07 Feb 2024 | 28.50 | 28.81 | 28.37 | 28.58 | 28.58 | 110,607 |
06 Feb 2024 | 28.76 | 28.80 | 28.23 | 28.40 | 28.40 | 139,771 |
05 Feb 2024 | 28.39 | 28.76 | 27.90 | 28.71 | 28.71 | 181,907 |
04 Feb 2024 | 28.82 | 28.94 | 28.54 | 28.56 | 28.56 | 90,855 |
01 Feb 2024 | 29.07 | 29.13 | 28.75 | 29.00 | 29.00 | 205,085 |
31 Jan 2024 | 29.10 | 29.23 | 28.71 | 28.81 | 28.81 | 128,866 |
30 Jan 2024 | 28.64 | 29.32 | 28.51 | 29.32 | 29.32 | 258,329 |
29 Jan 2024 | 29.08 | 29.17 | 28.41 | 28.61 | 28.61 | 127,675 |
28 Jan 2024 | 28.43 | 29.04 | 28.43 | 28.99 | 28.99 | 156,810 |
24 Jan 2024 | 28.50 | 28.53 | 28.24 | 28.43 | 28.43 | 102,019 |
23 Jan 2024 | 28.40 | 28.46 | 28.16 | 28.39 | 28.39 | 72,523 |
22 Jan 2024 | 28.42 | 28.48 | 28.14 | 28.28 | 28.28 | 133,289 |
21 Jan 2024 | 27.98 | 28.60 | 27.97 | 28.49 | 28.49 | 161,899 |
18 Jan 2024 | 27.75 | 27.94 | 27.52 | 27.78 | 27.78 | 95,450 |
17 Jan 2024 | 27.47 | 27.78 | 27.38 | 27.62 | 27.62 | 92,824 |
16 Jan 2024 | 27.44 | 27.84 | 27.44 | 27.64 | 27.64 | 127,035 |
15 Jan 2024 | 27.68 | 27.69 | 27.16 | 27.44 | 27.44 | 107,030 |
14 Jan 2024 | 27.70 | 27.71 | 27.41 | 27.70 | 27.70 | 10,389 |
11 Jan 2024 | 27.40 | 27.83 | 27.28 | 27.70 | 27.70 | 90,572 |
10 Jan 2024 | 27.44 | 27.59 | 27.04 | 27.58 | 27.58 | 90,578 |
09 Jan 2024 | 27.39 | 27.49 | 26.83 | 26.97 | 26.97 | 117,278 |
08 Jan 2024 | 27.12 | 27.42 | 26.93 | 27.38 | 27.38 | 102,980 |
07 Jan 2024 | 27.12 | 27.15 | 26.66 | 26.79 | 26.79 | 101,624 |
04 Jan 2024 | 27.37 | 27.37 | 27.11 | 27.15 | 27.15 | 46,721 |
03 Jan 2024 | 27.32 | 27.40 | 27.04 | 27.34 | 27.34 | 58,038 |
02 Jan 2024 | 27.80 | 27.85 | 27.36 | 27.36 | 27.36 | 62,814 |
01 Jan 2024 | 27.83 | 28.00 | 27.76 | 27.80 | 27.80 | 51,508 |
28 Dec 2023 | 27.91 | 27.96 | 27.76 | 27.96 | 27.96 | 55,781 |
27 Dec 2023 | 27.85 | 27.99 | 27.69 | 27.91 | 27.91 | 73,176 |
26 Dec 2023 | 27.50 | 27.93 | 27.35 | 27.71 | 27.71 | 115,474 |
21 Dec 2023 | 27.65 | 27.70 | 27.25 | 27.42 | 27.42 | 115,370 |
20 Dec 2023 | 27.69 | 27.69 | 27.17 | 27.31 | 27.31 | 256,639 |
19 Dec 2023 | 27.70 | 27.76 | 27.51 | 27.59 | 27.59 | 125,399 |
18 Dec 2023 | 27.37 | 27.55 | 27.18 | 27.44 | 27.44 | 107,799 |
17 Dec 2023 | 27.09 | 27.55 | 26.98 | 27.44 | 27.44 | 112,319 |
14 Dec 2023 | 26.91 | 27.43 | 26.90 | 27.12 | 27.12 | 379,693 |
13 Dec 2023 | 26.19 | 27.10 | 25.80 | 26.91 | 26.91 | 311,764 |
12 Dec 2023 | 25.04 | 25.70 | 25.02 | 25.70 | 25.70 | 170,562 |
11 Dec 2023 | 24.87 | 25.19 | 24.70 | 25.00 | 25.00 | 113,587 |
10 Dec 2023 | 24.66 | 25.00 | 24.66 | 24.66 | 24.66 | 134,592 |
07 Dec 2023 | 24.65 | 24.90 | 24.44 | 24.66 | 24.66 | 144,062 |
06 Dec 2023 | 25.16 | 25.40 | 24.63 | 24.65 | 24.65 | 192,050 |
05 Dec 2023 | 24.91 | 25.40 | 24.82 | 25.32 | 25.32 | 130,108 |
04 Dec 2023 | 25.20 | 25.23 | 24.82 | 24.82 | 24.82 | 223,091 |
03 Dec 2023 | 25.30 | 25.55 | 25.20 | 25.29 | 25.29 | 75,236 |
30 Nov 2023 | 25.15 | 25.28 | 24.96 | 25.28 | 25.28 | 92,336 |
29 Nov 2023 | 25.25 | 25.42 | 25.06 | 25.12 | 25.12 | 184,403 |
28 Nov 2023 | 25.03 | 25.31 | 24.96 | 25.17 | 25.17 | 177,324 |
27 Nov 2023 | 24.97 | 25.29 | 24.97 | 25.04 | 25.04 | 123,359 |
26 Nov 2023 | 25.02 | 25.40 | 25.01 | 25.04 | 25.04 | 78,654 |
23 Nov 2023 | 25.10 | 25.40 | 25.01 | 25.14 | 25.14 | 77,516 |
22 Nov 2023 | 25.01 | 25.29 | 24.98 | 25.03 | 25.03 | 125,979 |
21 Nov 2023 | 25.72 | 25.85 | 24.93 | 25.04 | 25.04 | 173,337 |
20 Nov 2023 | 26.30 | 26.37 | 25.35 | 25.70 | 25.70 | 301,641 |
19 Nov 2023 | 25.96 | 26.25 | 25.94 | 26.20 | 26.20 | 102,880 |
16 Nov 2023 | 26.04 | 26.06 | 25.80 | 25.83 | 25.83 | 74,169 |
15 Nov 2023 | 26.13 | 26.15 | 25.82 | 25.91 | 25.91 | 69,515 |
14 Nov 2023 | 25.95 | 26.31 | 25.92 | 26.08 | 26.08 | 152,026 |
13 Nov 2023 | 25.70 | 25.88 | 25.69 | 25.73 | 25.73 | 105,038 |
12 Nov 2023 | 25.78 | 25.94 | 25.61 | 25.66 | 25.66 | 160,005 |
09 Nov 2023 | 25.13 | 25.65 | 25.13 | 25.61 | 25.61 | 84,642 |
08 Nov 2023 | 24.97 | 25.60 | 24.97 | 25.57 | 25.57 | 139,743 |
07 Nov 2023 | 25.05 | 25.44 | 25.01 | 25.17 | 25.17 | 300,320 |
06 Nov 2023 | 25.10 | 25.15 | 24.93 | 25.00 | 25.00 | 80,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |