Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 28.60 | 589,000 |
27 Mar 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 28.70 | 537,600 |
26 Mar 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 27.84 | 710,000 |
25 Mar 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 27.89 | 517,400 |
22 Mar 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 27.21 | 712,100 |
21 Mar 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 28.23 | 1,103,900 |
20 Mar 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 28.16 | 926,600 |
19 Mar 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 27.77 | 1,002,100 |
18 Mar 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 28.14 | 1,273,900 |
15 Mar 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 28.28 | 3,735,900 |
14 Mar 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 27.42 | 1,621,700 |
13 Mar 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 28.59 | 1,484,700 |
12 Mar 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 28.55 | 1,423,100 |
11 Mar 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 29.40 | 2,298,200 |
08 Mar 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 33.45 | 1,019,500 |
07 Mar 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 33.20 | 1,105,200 |
06 Mar 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 35.40 | 1,627,800 |
05 Mar 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 34.08 | 867,300 |
04 Mar 2024 | 36.60 | 36.72 | 34.73 | 35.11 | 35.11 | 1,237,100 |
01 Mar 2024 | 32.36 | 36.24 | 32.30 | 36.08 | 36.08 | 2,241,400 |
29 Feb 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 32.10 | 2,715,400 |
28 Feb 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 34.00 | 5,053,500 |
27 Feb 2024 | 30.60 | 31.21 | 29.45 | 31.17 | 31.17 | 2,039,100 |
26 Feb 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 30.49 | 1,521,200 |
23 Feb 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 31.59 | 2,520,500 |
22 Feb 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 30.20 | 1,211,500 |
21 Feb 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 29.18 | 860,300 |
20 Feb 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 29.22 | 1,012,200 |
16 Feb 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 29.48 | 1,071,300 |
15 Feb 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 29.57 | 1,237,200 |
14 Feb 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 29.63 | 1,035,200 |
13 Feb 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 29.92 | 1,805,200 |
12 Feb 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 32.26 | 1,247,100 |
09 Feb 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 32.56 | 1,459,800 |
08 Feb 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 30.85 | 1,764,100 |
07 Feb 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 31.65 | 3,220,100 |
06 Feb 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 33.20 | 1,092,600 |
05 Feb 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 32.02 | 971,800 |
02 Feb 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 31.96 | 869,200 |
01 Feb 2024 | 32.25 | 32.37 | 31.25 | 32.19 | 32.19 | 931,200 |
31 Jan 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 32.10 | 872,400 |
30 Jan 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 33.01 | 594,500 |
29 Jan 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 34.40 | 751,200 |
26 Jan 2024 | 33.67 | 33.77 | 32.56 | 32.75 | 32.75 | 538,800 |
25 Jan 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 33.42 | 678,600 |
24 Jan 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 32.81 | 812,900 |
23 Jan 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 34.29 | 1,233,900 |
22 Jan 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 33.19 | 1,409,200 |
19 Jan 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 33.75 | 996,100 |
18 Jan 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 33.16 | 1,501,000 |
17 Jan 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 34.06 | 1,073,700 |
16 Jan 2024 | 36.03 | 36.03 | 34.32 | 35.09 | 35.09 | 1,381,400 |
12 Jan 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 36.43 | 1,495,100 |
11 Jan 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 37.50 | 2,181,900 |
10 Jan 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 39.45 | 1,841,600 |
09 Jan 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 38.07 | 2,075,600 |
08 Jan 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 39.48 | 5,170,100 |
05 Jan 2024 | 33.89 | 35.99 | 33.32 | 35.60 | 35.60 | 2,972,800 |
04 Jan 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 34.53 | 5,694,000 |
03 Jan 2024 | 32.65 | 34.31 | 31.15 | 31.97 | 31.97 | 6,019,500 |
02 Jan 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 31.01 | 791,900 |
29 Dec 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 30.60 | 815,700 |
28 Dec 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 31.00 | 911,100 |
27 Dec 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 31.03 | 667,600 |
26 Dec 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 30.89 | 675,400 |
22 Dec 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 30.35 | 945,500 |
21 Dec 2023 | 28.33 | 28.90 | 28.12 | 28.76 | 28.76 | 977,400 |
20 Dec 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 27.83 | 1,085,800 |
19 Dec 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 30.00 | 1,636,800 |
18 Dec 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 27.94 | 870,400 |
15 Dec 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 28.55 | 3,659,200 |
14 Dec 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 28.55 | 1,685,100 |
13 Dec 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 26.90 | 1,672,900 |
12 Dec 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 24.69 | 941,800 |
11 Dec 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 23.87 | 1,109,700 |
08 Dec 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 23.95 | 912,600 |
07 Dec 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 24.53 | 1,363,900 |
06 Dec 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 23.79 | 1,475,700 |
05 Dec 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 23.43 | 1,634,400 |
04 Dec 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 24.93 | 2,796,200 |
01 Dec 2023 | 21.55 | 23.24 | 20.67 | 23.17 | 23.17 | 4,221,000 |
30 Nov 2023 | 28.11 | 28.32 | 21.16 | 21.20 | 21.20 | 5,980,400 |
29 Nov 2023 | 29.48 | 29.48 | 28.80 | 28.98 | 28.98 | 874,800 |
28 Nov 2023 | 28.39 | 29.10 | 27.92 | 28.92 | 28.92 | 705,000 |
27 Nov 2023 | 28.88 | 29.14 | 28.32 | 28.71 | 28.71 | 863,700 |
24 Nov 2023 | 28.98 | 29.70 | 28.77 | 29.12 | 29.12 | 306,100 |
22 Nov 2023 | 28.88 | 29.33 | 28.39 | 28.96 | 28.96 | 635,100 |
21 Nov 2023 | 28.53 | 28.75 | 28.00 | 28.37 | 28.37 | 713,400 |
20 Nov 2023 | 28.06 | 29.16 | 27.85 | 28.90 | 28.90 | 875,200 |
17 Nov 2023 | 26.29 | 28.29 | 26.19 | 28.06 | 28.06 | 1,302,600 |
16 Nov 2023 | 26.57 | 27.21 | 25.64 | 26.06 | 26.06 | 1,022,200 |
15 Nov 2023 | 27.46 | 29.07 | 26.97 | 27.01 | 27.01 | 1,157,400 |
14 Nov 2023 | 27.35 | 27.49 | 26.10 | 27.40 | 27.40 | 1,664,700 |
13 Nov 2023 | 26.57 | 26.68 | 25.11 | 25.97 | 25.97 | 1,201,400 |
10 Nov 2023 | 27.03 | 27.23 | 26.24 | 26.96 | 26.96 | 916,800 |
09 Nov 2023 | 27.37 | 27.37 | 26.58 | 26.74 | 26.74 | 924,300 |
08 Nov 2023 | 27.27 | 28.06 | 27.02 | 27.09 | 27.09 | 842,200 |
07 Nov 2023 | 26.90 | 27.58 | 26.56 | 27.51 | 27.51 | 775,400 |
06 Nov 2023 | 28.29 | 28.30 | 26.88 | 26.93 | 26.93 | 1,219,300 |
03 Nov 2023 | 26.62 | 28.27 | 26.62 | 28.15 | 28.15 | 1,257,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |