Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.64 | 23.80 | 23.29 | 23.38 | 23.38 | 162,300 |
27 Mar 2024 | 24.16 | 24.16 | 23.93 | 23.97 | 23.97 | 51,700 |
26 Mar 2024 | 24.00 | 24.35 | 24.00 | 24.26 | 24.26 | 111,800 |
25 Mar 2024 | 24.36 | 24.42 | 24.19 | 24.41 | 24.41 | 44,200 |
22 Mar 2024 | 24.32 | 24.71 | 24.23 | 24.57 | 24.57 | 50,200 |
21 Mar 2024 | 23.68 | 24.49 | 23.68 | 24.21 | 24.21 | 97,200 |
20 Mar 2024 | 24.88 | 24.88 | 23.97 | 24.12 | 24.12 | 88,800 |
19 Mar 2024 | 24.66 | 24.88 | 24.66 | 24.68 | 24.68 | 39,600 |
18 Mar 2024 | 24.71 | 24.72 | 24.59 | 24.60 | 24.60 | 24,800 |
15 Mar 2024 | 24.61 | 24.70 | 24.50 | 24.68 | 24.68 | 31,400 |
14 Mar 2024 | 24.49 | 24.72 | 24.49 | 24.52 | 24.52 | 65,000 |
13 Mar 2024 | 24.47 | 24.47 | 24.13 | 24.30 | 24.30 | 66,900 |
12 Mar 2024 | 24.48 | 24.75 | 24.43 | 24.63 | 24.63 | 124,200 |
11 Mar 2024 | 24.13 | 24.20 | 23.99 | 24.09 | 24.09 | 80,700 |
08 Mar 2024 | 24.38 | 24.44 | 23.76 | 24.16 | 24.16 | 166,100 |
07 Mar 2024 | 24.68 | 24.79 | 24.53 | 24.58 | 24.58 | 125,900 |
06 Mar 2024 | 24.96 | 25.13 | 24.73 | 24.83 | 24.83 | 93,800 |
05 Mar 2024 | 25.19 | 25.34 | 25.00 | 25.21 | 25.21 | 128,700 |
04 Mar 2024 | 26.05 | 26.11 | 25.46 | 25.52 | 25.52 | 178,200 |
01 Mar 2024 | 27.11 | 27.42 | 26.26 | 26.35 | 26.35 | 133,600 |
29 Feb 2024 | 27.29 | 27.44 | 27.25 | 27.44 | 27.44 | 65,000 |
28 Feb 2024 | 27.67 | 27.74 | 27.62 | 27.66 | 27.66 | 11,800 |
27 Feb 2024 | 27.61 | 27.78 | 27.59 | 27.75 | 27.75 | 44,800 |
26 Feb 2024 | 27.81 | 27.88 | 27.65 | 27.68 | 27.68 | 49,800 |
23 Feb 2024 | 27.90 | 27.91 | 27.43 | 27.56 | 27.56 | 116,300 |
22 Feb 2024 | 27.86 | 28.01 | 27.85 | 27.91 | 27.91 | 31,300 |
21 Feb 2024 | 27.76 | 27.95 | 27.72 | 27.88 | 27.88 | 22,300 |
20 Feb 2024 | 27.73 | 27.88 | 27.70 | 27.82 | 27.82 | 24,700 |
16 Feb 2024 | 28.59 | 28.64 | 28.10 | 28.17 | 28.17 | 96,100 |
15 Feb 2024 | 28.44 | 28.56 | 28.30 | 28.39 | 28.39 | 60,300 |
14 Feb 2024 | 28.80 | 28.91 | 28.62 | 28.75 | 28.75 | 43,700 |
13 Feb 2024 | 28.44 | 28.76 | 28.40 | 28.70 | 28.70 | 114,100 |
12 Feb 2024 | 28.05 | 28.14 | 27.88 | 27.88 | 27.88 | 72,300 |
09 Feb 2024 | 27.75 | 27.88 | 27.71 | 27.77 | 27.77 | 54,000 |
08 Feb 2024 | 27.64 | 27.67 | 27.48 | 27.53 | 27.53 | 64,000 |
07 Feb 2024 | 27.42 | 27.50 | 27.19 | 27.46 | 27.46 | 62,600 |
06 Feb 2024 | 27.58 | 27.64 | 27.33 | 27.42 | 27.42 | 55,800 |
05 Feb 2024 | 27.92 | 27.95 | 27.65 | 27.70 | 27.70 | 48,600 |
02 Feb 2024 | 27.55 | 27.60 | 27.31 | 27.38 | 27.38 | 86,600 |
01 Feb 2024 | 27.08 | 27.22 | 26.60 | 26.87 | 26.87 | 143,400 |
31 Jan 2024 | 27.15 | 27.48 | 26.83 | 27.39 | 27.39 | 155,300 |
30 Jan 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 27.34 | 57,200 |
29 Jan 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 27.44 | 50,600 |
26 Jan 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 27.81 | 15,900 |
25 Jan 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 27.73 | 65,300 |
24 Jan 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 27.95 | 86,100 |
23 Jan 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 27.48 | 40,600 |
22 Jan 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 27.69 | 62,400 |
19 Jan 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 27.45 | 120,900 |
18 Jan 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 27.61 | 91,200 |
17 Jan 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 28.05 | 151,900 |
16 Jan 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 27.45 | 76,100 |
12 Jan 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 26.89 | 220,400 |
11 Jan 2024 | 27.30 | 27.81 | 27.28 | 27.43 | 27.43 | 58,400 |
10 Jan 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 27.50 | 69,500 |
09 Jan 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 27.35 | 87,000 |
08 Jan 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 27.38 | 138,200 |
05 Jan 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 26.93 | 188,500 |
04 Jan 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 26.92 | 82,100 |
03 Jan 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 26.97 | 157,200 |
02 Jan 2024 | 26.30 | 26.54 | 26.20 | 26.51 | 26.51 | 47,500 |
29 Dec 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 26.37 | 105,100 |
28 Dec 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 26.29 | 81,100 |
27 Dec 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 25.94 | 84,100 |
26 Dec 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 26.21 | 29,300 |
22 Dec 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 26.54 | 97,800 |
21 Dec 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 26.78 | 33,500 |
20 Dec 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 27.13 | 42,800 |
19 Dec 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 26.85 | 73,500 |
18 Dec 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 27.21 | 35,600 |
15 Dec 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 27.42 | 53,600 |
14 Dec 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 26.93 | 106,100 |
13 Dec 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 27.25 | 167,300 |
12 Dec 2023 | 28.38 | 28.57 | 28.33 | 28.50 | 28.50 | 37,500 |
11 Dec 2023 | 28.20 | 28.58 | 28.19 | 28.46 | 28.46 | 91,800 |
08 Dec 2023 | 27.77 | 28.03 | 27.51 | 27.84 | 27.84 | 86,800 |
07 Dec 2023 | 27.02 | 27.35 | 26.97 | 27.13 | 27.13 | 32,500 |
06 Dec 2023 | 27.03 | 27.26 | 26.88 | 27.16 | 27.16 | 43,700 |
05 Dec 2023 | 27.22 | 27.59 | 27.15 | 27.35 | 27.35 | 132,200 |
04 Dec 2023 | 26.69 | 27.28 | 26.48 | 27.15 | 27.15 | 137,400 |
01 Dec 2023 | 26.92 | 26.92 | 25.89 | 26.01 | 26.01 | 119,100 |
30 Nov 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 26.92 | 72,300 |
29 Nov 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 26.66 | 43,100 |
28 Nov 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 26.74 | 64,300 |
27 Nov 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 27.48 | 41,900 |
24 Nov 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 27.83 | 18,400 |
22 Nov 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 28.11 | 47,000 |
21 Nov 2023 | 27.78 | 27.87 | 27.60 | 27.85 | 27.85 | 37,100 |
20 Nov 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 28.44 | 37,800 |
17 Nov 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28.33 | 28,900 |
16 Nov 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 28.33 | 47,000 |
15 Nov 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 28.93 | 47,200 |
14 Nov 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 28.75 | 64,100 |
13 Nov 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 29.30 | 46,900 |
10 Nov 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 29.63 | 25,400 |
09 Nov 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 28.97 | 55,700 |
08 Nov 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 29.17 | 99,400 |
07 Nov 2023 | 28.70 | 28.85 | 28.55 | 28.60 | 28.60 | 63,600 |
06 Nov 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 28.32 | 24,200 |
03 Nov 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 27.90 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |