Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.09 | 29.09 | 28.94 | 28.96 | 28.96 | 32,500 |
27 Mar 2024 | 28.98 | 29.00 | 28.91 | 29.00 | 29.00 | 54,400 |
26 Mar 2024 | 28.95 | 28.95 | 28.90 | 28.92 | 28.92 | 66,300 |
25 Mar 2024 | 28.92 | 28.95 | 28.87 | 28.92 | 28.92 | 36,900 |
22 Mar 2024 | 28.92 | 28.93 | 28.85 | 28.85 | 28.85 | 11,300 |
21 Mar 2024 | 28.95 | 28.95 | 28.83 | 28.88 | 28.88 | 220,600 |
20 Mar 2024 | 28.99 | 29.00 | 28.89 | 28.90 | 28.90 | 39,300 |
19 Mar 2024 | 28.91 | 28.94 | 28.85 | 28.90 | 28.90 | 20,700 |
18 Mar 2024 | 28.81 | 28.92 | 28.81 | 28.90 | 28.90 | 16,600 |
15 Mar 2024 | 28.80 | 28.94 | 28.80 | 28.90 | 28.90 | 21,900 |
14 Mar 2024 | 28.76 | 28.83 | 28.75 | 28.80 | 28.80 | 47,000 |
13 Mar 2024 | 28.75 | 28.90 | 28.75 | 28.84 | 28.84 | 17,500 |
12 Mar 2024 | 28.80 | 28.90 | 28.77 | 28.79 | 28.79 | 14,300 |
11 Mar 2024 | 28.75 | 28.90 | 28.75 | 28.79 | 28.79 | 54,900 |
08 Mar 2024 | 28.70 | 28.91 | 28.70 | 28.84 | 28.84 | 97,600 |
07 Mar 2024 | 28.48 | 28.92 | 28.48 | 28.91 | 28.91 | 25,700 |
06 Mar 2024 | 28.54 | 28.69 | 28.50 | 28.69 | 28.69 | 14,000 |
05 Mar 2024 | 28.75 | 28.75 | 28.52 | 28.67 | 28.67 | 6,400 |
04 Mar 2024 | 28.49 | 28.79 | 28.31 | 28.75 | 28.75 | 8,400 |
01 Mar 2024 | 28.32 | 28.44 | 28.32 | 28.44 | 28.44 | 64,600 |
29 Feb 2024 | 28.49 | 28.49 | 28.28 | 28.32 | 28.32 | 11,500 |
28 Feb 2024 | 28.37 | 28.38 | 28.27 | 28.38 | 28.38 | 8,900 |
27 Feb 2024 | 28.29 | 28.44 | 28.29 | 28.37 | 28.37 | 5,000 |
26 Feb 2024 | 28.41 | 28.49 | 28.31 | 28.40 | 28.40 | 10,600 |
23 Feb 2024 | 28.34 | 28.50 | 28.25 | 28.35 | 28.35 | 82,600 |
22 Feb 2024 | 28.02 | 28.36 | 27.98 | 28.30 | 28.30 | 177,500 |
21 Feb 2024 | 27.85 | 28.03 | 27.78 | 28.02 | 28.02 | 16,500 |
20 Feb 2024 | 27.82 | 28.00 | 27.82 | 28.00 | 28.00 | 16,400 |
16 Feb 2024 | 27.83 | 28.00 | 27.74 | 27.94 | 27.94 | 13,700 |
15 Feb 2024 | 27.91 | 28.00 | 27.91 | 27.94 | 27.94 | 21,700 |
14 Feb 2024 | 27.98 | 28.00 | 27.90 | 27.99 | 27.99 | 17,400 |
13 Feb 2024 | 27.98 | 28.05 | 27.97 | 27.98 | 27.98 | 9,100 |
12 Feb 2024 | 28.16 | 28.24 | 28.04 | 28.05 | 28.05 | 19,100 |
09 Feb 2024 | 28.06 | 28.10 | 28.02 | 28.09 | 28.09 | 11,500 |
08 Feb 2024 | 27.98 | 28.21 | 27.98 | 28.10 | 28.10 | 19,400 |
07 Feb 2024 | 27.91 | 28.03 | 27.74 | 27.94 | 27.94 | 30,300 |
06 Feb 2024 | 27.98 | 28.00 | 27.81 | 27.86 | 27.86 | 24,800 |
05 Feb 2024 | 27.88 | 28.04 | 27.88 | 27.92 | 27.92 | 30,700 |
02 Feb 2024 | 27.93 | 28.05 | 27.91 | 28.02 | 28.02 | 16,900 |
01 Feb 2024 | 27.91 | 28.02 | 27.91 | 27.99 | 27.99 | 22,000 |
31 Jan 2024 | 28.07 | 28.07 | 27.95 | 27.98 | 27.98 | 19,500 |
30 Jan 2024 | 28.00 | 28.07 | 27.92 | 28.02 | 28.02 | 34,900 |
29 Jan 2024 | 28.00 | 28.12 | 28.00 | 28.10 | 28.10 | 26,900 |
26 Jan 2024 | 28.17 | 28.18 | 28.00 | 28.09 | 28.09 | 17,300 |
25 Jan 2024 | 28.13 | 28.18 | 27.92 | 28.10 | 28.10 | 41,600 |
24 Jan 2024 | 28.02 | 28.13 | 27.54 | 28.07 | 28.07 | 27,400 |
23 Jan 2024 | 28.05 | 28.13 | 27.97 | 28.13 | 28.13 | 31,400 |
22 Jan 2024 | 28.02 | 28.05 | 28.00 | 28.00 | 28.00 | 7,200 |
19 Jan 2024 | 28.01 | 28.05 | 27.90 | 28.05 | 28.05 | 5,500 |
18 Jan 2024 | 28.02 | 28.08 | 27.71 | 28.08 | 28.08 | 34,100 |
17 Jan 2024 | 27.75 | 28.07 | 27.58 | 28.02 | 28.02 | 37,500 |
16 Jan 2024 | 27.93 | 27.94 | 27.85 | 27.89 | 27.89 | 8,500 |
12 Jan 2024 | 28.10 | 28.10 | 28.00 | 28.04 | 28.04 | 24,800 |
11 Jan 2024 | 28.24 | 28.24 | 28.10 | 28.10 | 28.10 | 15,700 |
10 Jan 2024 | 28.11 | 28.30 | 28.10 | 28.10 | 28.10 | 44,300 |
09 Jan 2024 | 28.10 | 28.20 | 28.00 | 28.18 | 28.18 | 149,100 |
08 Jan 2024 | 28.27 | 28.27 | 28.07 | 28.15 | 28.15 | 59,600 |
05 Jan 2024 | 28.15 | 28.21 | 28.04 | 28.07 | 28.07 | 11,000 |
04 Jan 2024 | 28.24 | 28.32 | 28.02 | 28.02 | 28.02 | 45,200 |
03 Jan 2024 | 28.03 | 28.34 | 28.00 | 28.19 | 28.19 | 72,400 |
02 Jan 2024 | 28.43 | 28.63 | 27.86 | 27.86 | 27.86 | 97,700 |
29 Dec 2023 | 28.38 | 28.64 | 28.31 | 28.63 | 28.63 | 44,800 |
28 Dec 2023 | 28.26 | 28.39 | 28.26 | 28.39 | 28.39 | 12,100 |
27 Dec 2023 | 28.36 | 28.36 | 28.26 | 28.26 | 28.26 | 8,400 |
26 Dec 2023 | 28.21 | 28.31 | 28.20 | 28.26 | 28.26 | 13,700 |
22 Dec 2023 | 28.21 | 28.30 | 28.20 | 28.29 | 28.29 | 14,000 |
21 Dec 2023 | 28.25 | 28.31 | 28.23 | 28.25 | 28.25 | 11,200 |
20 Dec 2023 | 28.35 | 28.39 | 28.26 | 28.29 | 28.29 | 43,500 |
19 Dec 2023 | 28.22 | 28.40 | 28.20 | 28.30 | 28.30 | 18,400 |
18 Dec 2023 | 28.48 | 28.50 | 28.31 | 28.37 | 28.37 | 21,400 |
15 Dec 2023 | 28.35 | 28.41 | 28.25 | 28.31 | 28.31 | 47,400 |
14 Dec 2023 | 28.07 | 28.32 | 28.00 | 28.32 | 28.32 | 30,100 |
13 Dec 2023 | 27.96 | 28.18 | 27.88 | 28.00 | 28.00 | 158,700 |
12 Dec 2023 | 27.88 | 28.05 | 27.88 | 28.03 | 28.03 | 63,000 |
11 Dec 2023 | 28.13 | 28.13 | 27.87 | 27.88 | 27.88 | 18,800 |
08 Dec 2023 | 27.86 | 28.05 | 27.86 | 27.90 | 27.90 | 59,300 |
07 Dec 2023 | 27.90 | 28.10 | 27.86 | 27.86 | 27.86 | 76,200 |
06 Dec 2023 | 27.97 | 28.18 | 27.89 | 28.02 | 28.02 | 219,900 |
05 Dec 2023 | 27.76 | 28.33 | 27.76 | 28.08 | 28.08 | 112,700 |
04 Dec 2023 | 27.75 | 27.90 | 27.75 | 27.90 | 27.90 | 99,800 |
01 Dec 2023 | 27.89 | 27.91 | 27.80 | 27.82 | 27.82 | 144,800 |
30 Nov 2023 | 27.96 | 27.97 | 27.67 | 27.88 | 27.88 | 94,400 |
29 Nov 2023 | 27.70 | 27.97 | 27.67 | 27.80 | 27.80 | 72,400 |
28 Nov 2023 | 27.58 | 27.77 | 27.56 | 27.71 | 27.71 | 72,600 |
27 Nov 2023 | 27.60 | 27.65 | 27.52 | 27.59 | 27.59 | 165,700 |
24 Nov 2023 | 27.55 | 27.69 | 27.54 | 27.65 | 27.65 | 18,900 |
22 Nov 2023 | 27.66 | 27.70 | 27.33 | 27.54 | 27.54 | 56,400 |
21 Nov 2023 | 27.41 | 27.50 | 27.30 | 27.32 | 27.32 | 42,800 |
20 Nov 2023 | 27.28 | 27.59 | 27.25 | 27.31 | 27.31 | 40,500 |
17 Nov 2023 | 27.25 | 27.43 | 27.12 | 27.18 | 27.18 | 33,900 |
16 Nov 2023 | 27.13 | 27.21 | 27.00 | 27.11 | 27.11 | 142,400 |
15 Nov 2023 | 26.96 | 27.18 | 26.91 | 26.99 | 26.99 | 124,100 |
14 Nov 2023 | 26.68 | 27.00 | 26.46 | 26.90 | 26.90 | 60,700 |
13 Nov 2023 | 26.41 | 26.75 | 26.25 | 26.62 | 26.62 | 78,500 |
10 Nov 2023 | 26.39 | 26.60 | 26.39 | 26.51 | 26.51 | 50,500 |
09 Nov 2023 | 26.59 | 26.60 | 26.00 | 26.39 | 26.39 | 59,800 |
08 Nov 2023 | 26.20 | 26.77 | 26.20 | 26.46 | 26.46 | 75,500 |
07 Nov 2023 | 26.08 | 26.50 | 26.08 | 26.29 | 26.29 | 102,500 |
06 Nov 2023 | 26.67 | 26.67 | 26.20 | 26.20 | 26.20 | 118,200 |
03 Nov 2023 | 26.39 | 26.72 | 26.36 | 26.67 | 26.67 | 54,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |