Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 28.41 | 28.54 | 28.54 | 28.54 | 28.54 | 10 |
27 Mar 2024 | 28.45 | 28.52 | 28.44 | 28.44 | 28.44 | 82 |
26 Mar 2024 | 28.43 | 28.52 | 28.52 | 28.52 | 28.52 | 10 |
25 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
22 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
21 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
20 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
19 Mar 2024 | 28.26 | 28.48 | 28.44 | 28.44 | 28.44 | 204 |
18 Mar 2024 | 28.41 | 28.44 | 28.42 | 28.42 | 28.42 | 62 |
15 Mar 2024 | 28.45 | 28.42 | 28.42 | 28.42 | 28.42 | 11 |
14 Mar 2024 | 28.43 | 28.42 | 28.40 | 28.42 | 28.42 | 10 |
13 Mar 2024 | 28.43 | 28.42 | 28.42 | 28.42 | 28.42 | 30 |
12 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
11 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
08 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
07 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
06 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
05 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
04 Mar 2024 | 28.24 | 28.34 | 28.34 | 28.34 | 28.34 | 54 |
01 Mar 2024 | 28.38 | 28.40 | 28.40 | 28.40 | 28.40 | 32 |
29 Feb 2024 | 28.26 | 28.36 | 28.34 | 28.36 | 28.36 | 129 |
28 Feb 2024 | 28.41 | 28.38 | 28.34 | 28.38 | 28.38 | 33 |
27 Feb 2024 | 28.41 | 28.46 | 28.32 | 28.37 | 28.37 | 74 |
26 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
23 Feb 2024 | 28.32 | 28.36 | 28.32 | 28.32 | 28.32 | 18 |
22 Feb 2024 | 28.30 | 28.36 | 28.30 | 28.30 | 28.30 | 31 |
21 Feb 2024 | 28.24 | 28.36 | 28.36 | 28.36 | 28.36 | 26 |
20 Feb 2024 | 28.30 | 28.40 | 28.40 | 28.40 | 28.40 | 11 |
19 Feb 2024 | 28.18 | 28.38 | 28.38 | 28.38 | 28.38 | 12 |
16 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
15 Feb 2024 | 28.28 | 28.38 | 28.32 | 28.34 | 28.34 | 127 |
14 Feb 2024 | 28.16 | 28.36 | 28.36 | 28.36 | 28.36 | 17 |
13 Feb 2024 | 28.36 | 28.24 | 28.24 | 28.24 | 28.24 | 5 |
12 Feb 2024 | 28.38 | 28.42 | 28.38 | 28.38 | 28.38 | 47 |
09 Feb 2024 | 28.36 | 28.44 | 28.44 | 28.44 | 28.44 | 13 |
08 Feb 2024 | 28.38 | 28.40 | 28.40 | 28.40 | 28.40 | 13 |
07 Feb 2024 | 28.32 | 28.36 | 28.34 | 28.36 | 28.36 | 76 |
06 Feb 2024 | 28.26 | 28.36 | 28.36 | 28.36 | 28.36 | 13 |
05 Feb 2024 | 28.28 | 28.36 | 28.36 | 28.36 | 28.36 | 13 |
02 Feb 2024 | 28.24 | 28.26 | 28.26 | 28.24 | 28.24 | 70 |
01 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
31 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
30 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
29 Jan 2024 | 28.12 | 28.20 | 28.16 | 28.18 | 28.18 | 71 |
26 Jan 2024 | 28.14 | 28.20 | 28.20 | 28.20 | 28.20 | 8 |
25 Jan 2024 | 28.22 | 28.24 | 28.24 | 28.24 | 28.24 | 12 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.06 | 28.18 | 28.18 | 28.18 | 28.18 | 54 |
19 Jan 2024 | 27.97 | 28.16 | 28.12 | 28.12 | 28.12 | 215 |
18 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 220 |
17 Jan 2024 | 28.16 | 28.18 | 28.14 | 28.14 | 28.14 | 154 |
16 Jan 2024 | 28.12 | 28.16 | 28.14 | 28.14 | 28.14 | 45 |
15 Jan 2024 | 28.10 | 28.20 | 28.12 | 28.14 | 28.14 | 569 |
12 Jan 2024 | 28.08 | 28.14 | 28.12 | 28.12 | 28.12 | 104 |
11 Jan 2024 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | 439 |
10 Jan 2024 | 28.06 | 28.08 | 28.08 | 28.08 | 28.08 | 490 |
09 Jan 2024 | 28.06 | 28.14 | 28.10 | 28.10 | 28.10 | 1,004 |
08 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
05 Jan 2024 | 27.97 | 28.08 | 27.98 | 27.98 | 27.98 | 182 |
04 Jan 2024 | 28.02 | 28.08 | 28.04 | 28.04 | 28.04 | 1,061 |
03 Jan 2024 | 28.08 | 28.10 | 28.04 | 28.04 | 28.04 | 513 |
02 Jan 2024 | 28.08 | 28.20 | 28.14 | 28.14 | 28.14 | 40 |
29 Dec 2023 | 28.16 | 28.22 | 28.14 | 28.14 | 28.14 | 184 |
28 Dec 2023 | 28.41 | 28.48 | 28.16 | 28.32 | 28.32 | 768 |
27 Dec 2023 | 28.18 | 28.26 | 28.18 | 28.20 | 28.20 | 114 |
22 Dec 2023 | 28.26 | 28.30 | 28.30 | 28.30 | 28.30 | 1 |
21 Dec 2023 | 28.55 | 28.46 | 28.24 | 28.46 | 28.46 | 333 |
20 Dec 2023 | 28.20 | 28.50 | 28.48 | 28.48 | 28.48 | 127 |
19 Dec 2023 | 28.18 | 28.34 | 28.16 | 28.16 | 28.16 | 371 |
18 Dec 2023 | 28.55 | 28.48 | 28.32 | 28.32 | 28.32 | 337 |
15 Dec 2023 | 28.12 | 28.26 | 28.10 | 28.10 | 28.10 | 954 |
14 Dec 2023 | 28.22 | 28.37 | 28.14 | 28.17 | 28.17 | 483 |
13 Dec 2023 | 28.22 | 28.46 | 28.16 | 28.16 | 28.16 | 870 |
12 Dec 2023 | 28.32 | 28.50 | 28.26 | 28.41 | 28.41 | 860 |
11 Dec 2023 | 28.41 | 28.36 | 28.14 | 28.14 | 28.14 | 237 |
08 Dec 2023 | 28.61 | 28.38 | 28.34 | 28.36 | 28.36 | 433 |
07 Dec 2023 | 28.63 | 28.48 | 28.06 | 28.26 | 28.26 | 2,342 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 28.84 | 29.28 | 28.38 | 28.96 | 28.96 | 811 |
04 Dec 2023 | 28.77 | 28.82 | 28.50 | 28.82 | 28.82 | 1,441 |
01 Dec 2023 | 28.24 | 28.50 | 28.42 | 28.42 | 28.42 | 106 |
30 Nov 2023 | 28.16 | 28.16 | 28.14 | 28.16 | 28.16 | 830 |
29 Nov 2023 | 28.43 | 28.44 | 28.28 | 28.28 | 28.28 | 305 |
28 Nov 2023 | 28.57 | 28.52 | 28.52 | 28.52 | 28.52 | 111 |
27 Nov 2023 | 28.59 | 28.98 | 28.53 | 28.53 | 28.53 | 256 |
24 Nov 2023 | 28.57 | 28.58 | 28.52 | 28.58 | 28.58 | 312 |
23 Nov 2023 | 28.55 | 28.50 | 28.50 | 28.50 | 28.50 | 257 |
22 Nov 2023 | 28.59 | 28.56 | 28.52 | 28.52 | 28.52 | 1,443 |
21 Nov 2023 | 28.53 | 28.60 | 28.52 | 28.59 | 28.59 | 548 |
20 Nov 2023 | 28.53 | 28.52 | 28.50 | 28.50 | 28.50 | 359 |
17 Nov 2023 | 28.51 | 28.50 | 28.50 | 28.50 | 28.50 | 333 |
16 Nov 2023 | 28.51 | 28.52 | 28.50 | 28.51 | 28.51 | 1,961 |
15 Nov 2023 | 28.51 | 28.54 | 28.50 | 28.53 | 28.53 | 2,660 |
14 Nov 2023 | 28.51 | 28.56 | 28.50 | 28.53 | 28.53 | 2,059 |
13 Nov 2023 | 28.47 | 28.52 | 28.50 | 28.51 | 28.51 | 1,212 |
10 Nov 2023 | 28.47 | 28.52 | 28.50 | 28.52 | 28.52 | 677 |
09 Nov 2023 | 28.51 | 28.54 | 28.52 | 28.52 | 28.52 | 631 |
08 Nov 2023 | 28.47 | 28.52 | 28.50 | 28.52 | 28.52 | 1,455 |
07 Nov 2023 | 28.53 | 28.54 | 28.29 | 28.29 | 28.29 | 4,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |