Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 31.68 | 31.71 | 31.52 | 31.55 | 31.55 | 2,039,100 |
15 Mar 2024 | 31.66 | 32.13 | 31.57 | 31.93 | 31.93 | 3,576,900 |
14 Mar 2024 | 31.59 | 31.67 | 31.23 | 31.31 | 31.31 | 3,061,300 |
13 Mar 2024 | 31.59 | 31.89 | 31.58 | 31.73 | 31.73 | 2,207,900 |
12 Mar 2024 | 31.27 | 31.66 | 31.14 | 31.65 | 31.65 | 3,218,700 |
11 Mar 2024 | 30.75 | 31.05 | 30.63 | 31.04 | 31.04 | 3,349,700 |
08 Mar 2024 | 30.91 | 31.19 | 30.69 | 30.85 | 30.85 | 5,569,800 |
07 Mar 2024 | 29.70 | 29.88 | 29.59 | 29.81 | 29.81 | 4,522,700 |
06 Mar 2024 | 29.45 | 29.45 | 29.01 | 29.14 | 29.14 | 5,675,600 |
05 Mar 2024 | 28.74 | 29.04 | 28.72 | 28.82 | 28.82 | 2,468,600 |
04 Mar 2024 | 28.65 | 28.94 | 28.65 | 28.70 | 28.70 | 2,640,200 |
01 Mar 2024 | 28.79 | 29.00 | 28.57 | 28.95 | 28.95 | 2,373,800 |
29 Feb 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 28.45 | 5,955,700 |
28 Feb 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 28.50 | 1,272,100 |
27 Feb 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 28.57 | 1,953,600 |
26 Feb 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 28.35 | 1,707,600 |
23 Feb 2024 | 28.14 | 28.18 | 27.99 | 28.05 | 28.05 | 1,818,800 |
22 Feb 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 28.06 | 3,390,600 |
21 Feb 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 27.82 | 1,643,000 |
20 Feb 2024 | 27.71 | 27.85 | 27.67 | 27.79 | 27.79 | 2,005,000 |
16 Feb 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 27.66 | 1,801,200 |
15 Feb 2024 | 27.66 | 27.92 | 27.66 | 27.87 | 27.87 | 3,213,200 |
14 Feb 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 27.47 | 2,270,700 |
13 Feb 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 27.05 | 3,737,600 |
12 Feb 2024 | 27.83 | 28.13 | 27.83 | 27.92 | 27.92 | 2,169,700 |
09 Feb 2024 | 27.71 | 27.90 | 27.58 | 27.90 | 27.90 | 2,593,800 |
08 Feb 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 27.79 | 3,370,000 |
07 Feb 2024 | 27.82 | 27.93 | 27.33 | 27.76 | 27.76 | 6,342,600 |
06 Feb 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 28.15 | 6,384,900 |
05 Feb 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 29.79 | 2,567,900 |
02 Feb 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 29.84 | 1,995,800 |
01 Feb 2024 | 29.45 | 29.58 | 29.06 | 29.51 | 29.51 | 3,032,800 |
31 Jan 2024 | 30.33 | 30.49 | 29.90 | 29.91 | 29.91 | 2,031,600 |
30 Jan 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 30.23 | 2,373,700 |
29 Jan 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 29.97 | 2,555,900 |
26 Jan 2024 | 29.86 | 29.92 | 29.74 | 29.87 | 29.87 | 2,364,300 |
25 Jan 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 29.69 | 2,402,700 |
24 Jan 2024 | 29.56 | 29.67 | 29.44 | 29.50 | 29.50 | 2,800,500 |
23 Jan 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 28.93 | 2,707,300 |
22 Jan 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 29.11 | 2,383,600 |
19 Jan 2024 | 28.85 | 29.03 | 28.52 | 29.02 | 29.02 | 3,659,900 |
18 Jan 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 29.36 | 2,312,100 |
17 Jan 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 29.14 | 2,131,200 |
16 Jan 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 29.47 | 1,744,200 |
12 Jan 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 29.80 | 1,913,700 |
11 Jan 2024 | 29.86 | 29.92 | 29.15 | 29.49 | 29.49 | 3,264,200 |
10 Jan 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 29.92 | 2,910,000 |
09 Jan 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 29.72 | 2,571,800 |
08 Jan 2024 | 30.17 | 30.35 | 30.07 | 30.35 | 30.35 | 3,188,900 |
05 Jan 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 29.92 | 3,282,000 |
04 Jan 2024 | 29.51 | 29.94 | 29.49 | 29.57 | 29.57 | 3,917,800 |
03 Jan 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 29.30 | 6,129,300 |
02 Jan 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 30.40 | 3,973,900 |
29 Dec 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 30.90 | 5,932,500 |
28 Dec 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 30.91 | 5,504,900 |
27 Dec 2023 | 30.94 | 31.40 | 30.92 | 31.19 | 31.19 | 4,925,300 |
26 Dec 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 31.04 | 4,223,600 |
22 Dec 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 30.89 | 4,259,000 |
21 Dec 2023 | 30.74 | 30.83 | 30.45 | 30.67 | 30.67 | 4,531,200 |
20 Dec 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 30.33 | 7,621,100 |
19 Dec 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 30.71 | 12,476,100 |
18 Dec 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 29.20 | 3,511,600 |
15 Dec 2023 | 29.58 | 29.74 | 29.22 | 29.28 | 29.28 | 6,873,800 |
14 Dec 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 29.75 | 5,712,900 |
13 Dec 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 28.96 | 2,389,300 |
12 Dec 2023 | 28.46 | 28.59 | 28.42 | 28.55 | 28.55 | 2,755,100 |
11 Dec 2023 | 28.48 | 28.58 | 28.39 | 28.48 | 28.48 | 2,073,200 |
08 Dec 2023 | 28.30 | 28.54 | 28.20 | 28.51 | 28.51 | 2,540,400 |
07 Dec 2023 | 27.91 | 28.18 | 27.89 | 28.17 | 28.17 | 1,764,900 |
06 Dec 2023 | 28.52 | 28.57 | 27.79 | 27.83 | 27.83 | 3,598,500 |
05 Dec 2023 | 27.78 | 27.85 | 27.46 | 27.72 | 27.72 | 3,299,000 |
04 Dec 2023 | 28.12 | 28.50 | 28.12 | 28.42 | 28.42 | 2,597,200 |
01 Dec 2023 | 28.33 | 28.74 | 28.28 | 28.68 | 28.68 | 3,289,600 |
30 Nov 2023 | 28.08 | 28.45 | 27.90 | 28.25 | 28.25 | 6,111,200 |
29 Nov 2023 | 26.88 | 27.50 | 26.85 | 27.35 | 27.35 | 3,678,700 |
28 Nov 2023 | 26.31 | 26.44 | 26.24 | 26.30 | 26.30 | 2,041,300 |
27 Nov 2023 | 26.15 | 26.23 | 26.05 | 26.18 | 26.18 | 1,315,400 |
24 Nov 2023 | 26.42 | 26.49 | 26.32 | 26.33 | 26.33 | 1,307,700 |
22 Nov 2023 | 26.09 | 26.14 | 25.98 | 26.09 | 26.09 | 1,574,100 |
21 Nov 2023 | 26.09 | 26.17 | 25.94 | 25.94 | 25.94 | 1,532,500 |
20 Nov 2023 | 26.18 | 26.34 | 26.14 | 26.21 | 26.21 | 1,768,200 |
17 Nov 2023 | 25.89 | 26.25 | 25.86 | 26.19 | 26.19 | 2,803,600 |
16 Nov 2023 | 25.35 | 25.45 | 25.26 | 25.44 | 25.44 | 2,111,300 |
15 Nov 2023 | 25.33 | 25.57 | 25.24 | 25.46 | 25.46 | 3,994,000 |
14 Nov 2023 | 24.40 | 24.96 | 24.38 | 24.89 | 24.89 | 3,016,600 |
13 Nov 2023 | 24.12 | 24.30 | 24.07 | 24.11 | 24.11 | 1,968,200 |
10 Nov 2023 | 24.44 | 24.55 | 24.23 | 24.54 | 24.54 | 1,334,700 |
09 Nov 2023 | 24.78 | 24.89 | 24.50 | 24.51 | 24.51 | 2,270,800 |
08 Nov 2023 | 24.76 | 25.02 | 24.75 | 24.78 | 24.78 | 2,634,700 |
07 Nov 2023 | 24.98 | 25.28 | 24.65 | 24.92 | 24.92 | 3,768,200 |
06 Nov 2023 | 24.47 | 24.50 | 24.29 | 24.35 | 24.35 | 2,417,300 |
03 Nov 2023 | 24.28 | 24.57 | 24.28 | 24.47 | 24.47 | 3,344,100 |
02 Nov 2023 | 24.13 | 24.33 | 24.09 | 24.30 | 24.30 | 3,221,200 |
01 Nov 2023 | 23.78 | 24.11 | 23.74 | 24.03 | 24.03 | 3,127,300 |
31 Oct 2023 | 23.35 | 23.48 | 23.23 | 23.46 | 23.46 | 3,011,800 |
30 Oct 2023 | 23.55 | 23.74 | 23.52 | 23.71 | 23.71 | 1,913,700 |
27 Oct 2023 | 23.66 | 23.69 | 23.28 | 23.36 | 23.36 | 2,178,200 |
26 Oct 2023 | 23.71 | 23.85 | 23.55 | 23.60 | 23.60 | 2,632,800 |
25 Oct 2023 | 23.86 | 24.00 | 23.67 | 23.79 | 23.79 | 1,870,200 |
24 Oct 2023 | 23.62 | 23.84 | 23.56 | 23.83 | 23.83 | 2,630,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |