Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 29.00 | 29.57 | 29.00 | 29.55 | 29.55 | 523,000 |
26 Mar 2024 | 28.72 | 28.97 | 28.68 | 28.77 | 28.77 | 519,700 |
25 Mar 2024 | 29.03 | 29.13 | 28.55 | 28.58 | 28.58 | 319,500 |
22 Mar 2024 | 29.50 | 29.50 | 28.88 | 28.93 | 28.93 | 651,100 |
21 Mar 2024 | 28.98 | 29.14 | 28.81 | 29.07 | 29.07 | 652,300 |
20 Mar 2024 | 28.33 | 28.84 | 28.28 | 28.80 | 28.80 | 477,000 |
19 Mar 2024 | 28.33 | 28.62 | 28.18 | 28.51 | 28.51 | 496,900 |
18 Mar 2024 | 28.32 | 28.50 | 28.22 | 28.39 | 28.39 | 690,100 |
15 Mar 2024 | 28.24 | 28.71 | 28.04 | 28.32 | 28.32 | 1,591,600 |
14 Mar 2024 | 29.15 | 29.23 | 28.15 | 28.42 | 28.42 | 1,000,000 |
13 Mar 2024 | 29.15 | 29.75 | 29.09 | 29.26 | 29.26 | 899,800 |
12 Mar 2024 | 29.06 | 29.54 | 29.05 | 29.22 | 29.22 | 539,000 |
11 Mar 2024 | 29.41 | 29.52 | 29.03 | 29.18 | 29.18 | 756,400 |
08 Mar 2024 | 29.64 | 29.92 | 29.37 | 29.42 | 29.42 | 743,500 |
07 Mar 2024 | 29.64 | 29.67 | 29.17 | 29.40 | 29.40 | 509,600 |
06 Mar 2024 | 29.68 | 29.76 | 29.23 | 29.45 | 29.45 | 455,900 |
05 Mar 2024 | 29.63 | 29.95 | 29.25 | 29.49 | 29.49 | 809,400 |
04 Mar 2024 | 29.00 | 29.98 | 29.00 | 29.80 | 29.80 | 1,264,400 |
01 Mar 2024 | 28.76 | 28.94 | 28.39 | 28.94 | 28.94 | 675,500 |
29 Feb 2024 | 28.86 | 28.96 | 28.55 | 28.81 | 28.81 | 1,483,200 |
28 Feb 2024 | 28.60 | 29.08 | 28.54 | 28.54 | 28.54 | 578,900 |
27 Feb 2024 | 29.03 | 29.23 | 28.81 | 28.90 | 28.90 | 683,600 |
26 Feb 2024 | 28.73 | 28.97 | 28.65 | 28.85 | 28.85 | 534,100 |
23 Feb 2024 | 29.11 | 29.11 | 28.56 | 28.78 | 28.78 | 606,000 |
22 Feb 2024 | 29.01 | 29.39 | 28.87 | 29.13 | 29.13 | 786,800 |
21 Feb 2024 | 28.75 | 29.19 | 28.69 | 29.06 | 29.06 | 1,238,400 |
20 Feb 2024 | 28.41 | 28.98 | 28.41 | 28.82 | 28.82 | 1,402,100 |
16 Feb 2024 | 27.50 | 29.04 | 27.46 | 28.64 | 28.64 | 1,724,100 |
15 Feb 2024 | 27.07 | 27.74 | 27.07 | 27.70 | 27.70 | 938,000 |
14 Feb 2024 | 26.65 | 26.98 | 26.38 | 26.78 | 26.78 | 758,500 |
13 Feb 2024 | 26.42 | 26.78 | 26.13 | 26.53 | 26.53 | 1,064,400 |
12 Feb 2024 | 27.08 | 27.21 | 26.90 | 27.17 | 27.17 | 604,500 |
09 Feb 2024 | 26.51 | 26.97 | 26.33 | 26.96 | 26.96 | 625,600 |
08 Feb 2024 | 26.00 | 26.56 | 25.85 | 26.51 | 26.51 | 644,100 |
07 Feb 2024 | 26.25 | 26.49 | 26.00 | 26.04 | 26.04 | 660,500 |
06 Feb 2024 | 25.74 | 26.65 | 25.74 | 26.27 | 26.27 | 1,028,100 |
05 Feb 2024 | 25.81 | 26.07 | 25.67 | 25.83 | 25.83 | 1,335,500 |
02 Feb 2024 | 26.80 | 26.82 | 26.11 | 26.18 | 26.18 | 1,192,300 |
01 Feb 2024 | 26.90 | 27.34 | 26.78 | 27.15 | 27.15 | 1,084,000 |
31 Jan 2024 | 27.53 | 27.60 | 26.84 | 26.90 | 26.90 | 688,000 |
30 Jan 2024 | 27.60 | 27.73 | 27.39 | 27.50 | 27.50 | 541,500 |
30 Jan 2024 | 0.26 Dividend | |||||
29 Jan 2024 | 27.95 | 28.13 | 27.62 | 27.90 | 27.64 | 534,500 |
26 Jan 2024 | 28.07 | 28.10 | 27.79 | 27.96 | 27.70 | 497,900 |
25 Jan 2024 | 28.13 | 28.22 | 27.72 | 27.93 | 27.67 | 482,300 |
24 Jan 2024 | 28.22 | 28.26 | 27.52 | 27.69 | 27.43 | 639,300 |
23 Jan 2024 | 27.81 | 27.94 | 27.46 | 27.87 | 27.61 | 1,064,300 |
22 Jan 2024 | 27.24 | 27.79 | 27.21 | 27.54 | 27.28 | 1,036,600 |
19 Jan 2024 | 27.04 | 27.14 | 26.67 | 27.00 | 26.75 | 513,600 |
18 Jan 2024 | 26.95 | 26.95 | 26.46 | 26.84 | 26.59 | 628,000 |
17 Jan 2024 | 26.54 | 27.09 | 26.47 | 26.85 | 26.60 | 1,028,200 |
16 Jan 2024 | 27.18 | 27.21 | 26.64 | 26.92 | 26.67 | 701,400 |
12 Jan 2024 | 27.35 | 27.47 | 27.04 | 27.18 | 26.93 | 776,300 |
11 Jan 2024 | 27.25 | 27.35 | 26.97 | 27.11 | 26.86 | 687,500 |
10 Jan 2024 | 27.35 | 27.55 | 27.25 | 27.36 | 27.11 | 535,600 |
09 Jan 2024 | 27.25 | 27.46 | 27.12 | 27.35 | 27.10 | 611,200 |
08 Jan 2024 | 27.02 | 27.63 | 26.96 | 27.63 | 27.37 | 627,900 |
05 Jan 2024 | 26.87 | 27.36 | 26.74 | 26.96 | 26.71 | 489,700 |
04 Jan 2024 | 27.26 | 27.51 | 27.03 | 27.07 | 26.82 | 588,900 |
03 Jan 2024 | 27.64 | 27.69 | 27.18 | 27.33 | 27.08 | 599,600 |
02 Jan 2024 | 27.50 | 27.93 | 27.40 | 27.91 | 27.65 | 824,800 |
29 Dec 2023 | 28.00 | 28.14 | 27.72 | 27.72 | 27.46 | 610,700 |
28 Dec 2023 | 27.93 | 28.21 | 27.89 | 28.10 | 27.84 | 456,900 |
27 Dec 2023 | 28.12 | 28.12 | 27.90 | 28.00 | 27.74 | 554,000 |
26 Dec 2023 | 27.97 | 28.13 | 27.88 | 28.03 | 27.77 | 959,300 |
22 Dec 2023 | 28.44 | 28.44 | 27.94 | 28.04 | 27.78 | 737,200 |
21 Dec 2023 | 28.25 | 28.37 | 28.10 | 28.28 | 28.02 | 672,200 |
20 Dec 2023 | 28.31 | 28.77 | 28.03 | 28.03 | 27.77 | 893,300 |
19 Dec 2023 | 28.05 | 28.43 | 27.91 | 28.30 | 28.04 | 1,163,700 |
18 Dec 2023 | 27.65 | 28.05 | 27.52 | 27.90 | 27.64 | 3,107,500 |
15 Dec 2023 | 27.76 | 27.76 | 27.13 | 27.35 | 27.10 | 2,667,600 |
14 Dec 2023 | 27.67 | 27.92 | 27.33 | 27.70 | 27.44 | 1,958,500 |
13 Dec 2023 | 26.73 | 27.31 | 26.50 | 27.14 | 26.89 | 1,399,200 |
12 Dec 2023 | 26.82 | 26.96 | 26.66 | 26.72 | 26.47 | 626,300 |
11 Dec 2023 | 26.65 | 26.89 | 26.52 | 26.85 | 26.60 | 900,900 |
08 Dec 2023 | 26.54 | 26.76 | 26.34 | 26.60 | 26.35 | 646,800 |
07 Dec 2023 | 26.59 | 26.72 | 26.36 | 26.64 | 26.39 | 961,600 |
06 Dec 2023 | 26.71 | 26.98 | 26.55 | 26.62 | 26.37 | 1,062,600 |
05 Dec 2023 | 26.74 | 26.92 | 26.63 | 26.72 | 26.47 | 682,200 |
04 Dec 2023 | 25.86 | 26.90 | 25.86 | 26.87 | 26.62 | 1,166,800 |
01 Dec 2023 | 25.05 | 26.00 | 24.90 | 25.98 | 25.74 | 951,200 |
30 Nov 2023 | 24.83 | 25.08 | 24.72 | 24.96 | 24.73 | 945,300 |
29 Nov 2023 | 25.20 | 25.33 | 24.81 | 24.82 | 24.59 | 859,100 |
28 Nov 2023 | 25.25 | 25.27 | 24.93 | 24.96 | 24.73 | 2,587,600 |
27 Nov 2023 | 25.16 | 25.52 | 25.01 | 25.40 | 25.16 | 730,000 |
24 Nov 2023 | 25.14 | 25.43 | 25.04 | 25.35 | 25.11 | 305,100 |
22 Nov 2023 | 25.15 | 25.36 | 25.01 | 25.18 | 24.95 | 590,200 |
21 Nov 2023 | 25.16 | 25.32 | 24.86 | 24.89 | 24.66 | 862,300 |
20 Nov 2023 | 25.46 | 25.50 | 25.11 | 25.34 | 25.10 | 787,200 |
17 Nov 2023 | 25.41 | 25.69 | 25.41 | 25.58 | 25.34 | 664,400 |
16 Nov 2023 | 25.50 | 25.54 | 25.14 | 25.24 | 25.00 | 640,600 |
15 Nov 2023 | 25.33 | 25.61 | 25.29 | 25.54 | 25.30 | 1,039,800 |
14 Nov 2023 | 24.99 | 26.07 | 24.96 | 25.48 | 25.24 | 1,284,800 |
13 Nov 2023 | 24.47 | 24.59 | 24.25 | 24.33 | 24.10 | 672,700 |
10 Nov 2023 | 24.15 | 24.61 | 23.84 | 24.59 | 24.36 | 1,144,400 |
09 Nov 2023 | 24.70 | 24.70 | 23.82 | 24.03 | 23.81 | 775,900 |
08 Nov 2023 | 24.32 | 24.68 | 24.15 | 24.52 | 24.29 | 1,064,100 |
07 Nov 2023 | 23.60 | 24.78 | 23.53 | 24.62 | 24.39 | 1,756,400 |
06 Nov 2023 | 23.85 | 23.88 | 23.39 | 23.57 | 23.35 | 1,018,800 |
03 Nov 2023 | 23.90 | 24.18 | 23.74 | 23.92 | 23.70 | 735,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |