Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 28.90 | 28.91 | 28.90 | 28.90 | 28.90 | 1,407 |
27 Mar 2024 | 28.57 | 28.60 | 28.43 | 28.54 | 28.54 | 27,625 |
26 Mar 2024 | 28.37 | 28.41 | 28.30 | 28.38 | 28.38 | 22,785 |
25 Mar 2024 | 28.27 | 28.27 | 28.19 | 28.23 | 28.23 | 42,811 |
22 Mar 2024 | 28.38 | 28.49 | 28.25 | 28.27 | 28.27 | 28,507 |
21 Mar 2024 | 28.01 | 28.19 | 28.01 | 28.18 | 28.18 | 77,156 |
20 Mar 2024 | 27.92 | 27.97 | 27.84 | 27.92 | 27.92 | 65,141 |
19 Mar 2024 | 27.96 | 28.00 | 27.80 | 27.83 | 27.83 | 76,468 |
18 Mar 2024 | 28.22 | 28.27 | 28.13 | 28.20 | 28.20 | 30,204 |
15 Mar 2024 | 28.08 | 28.22 | 28.02 | 28.02 | 28.02 | 46,338 |
14 Mar 2024 | 28.07 | 28.22 | 28.05 | 28.17 | 28.17 | 57,651 |
13 Mar 2024 | 28.09 | 28.10 | 27.69 | 27.74 | 27.74 | 203,751 |
12 Mar 2024 | 28.75 | 28.76 | 28.60 | 28.71 | 28.71 | 35,474 |
11 Mar 2024 | 28.84 | 28.87 | 28.68 | 28.76 | 28.76 | 34,599 |
08 Mar 2024 | 28.98 | 29.08 | 28.93 | 29.02 | 29.02 | 5,319 |
07 Mar 2024 | 29.00 | 29.04 | 28.89 | 28.96 | 28.96 | 20,131 |
06 Mar 2024 | 28.71 | 29.03 | 28.70 | 28.93 | 28.93 | 33,576 |
05 Mar 2024 | 28.88 | 28.95 | 28.79 | 28.85 | 28.85 | 38,229 |
04 Mar 2024 | 29.00 | 29.04 | 28.90 | 28.95 | 28.95 | 21,493 |
01 Mar 2024 | 28.90 | 29.12 | 28.89 | 29.02 | 29.02 | 41,029 |
29 Feb 2024 | 28.46 | 28.63 | 28.31 | 28.59 | 28.59 | 57,242 |
28 Feb 2024 | 28.52 | 28.57 | 28.32 | 28.40 | 28.40 | 56,965 |
27 Feb 2024 | 28.78 | 28.79 | 28.65 | 28.71 | 28.71 | 41,846 |
26 Feb 2024 | 28.73 | 28.77 | 28.63 | 28.72 | 28.72 | 34,468 |
23 Feb 2024 | 28.91 | 28.94 | 28.80 | 28.89 | 28.89 | 48,343 |
22 Feb 2024 | 28.43 | 28.89 | 28.41 | 28.83 | 28.83 | 74,937 |
21 Feb 2024 | 28.77 | 28.77 | 28.47 | 28.58 | 28.58 | 18,551 |
20 Feb 2024 | 28.78 | 28.82 | 28.69 | 28.80 | 28.80 | 50,806 |
19 Feb 2024 | 28.78 | 28.85 | 28.70 | 28.74 | 28.74 | 29,235 |
16 Feb 2024 | 28.66 | 28.75 | 28.62 | 28.71 | 28.71 | 20,997 |
15 Feb 2024 | 28.58 | 28.64 | 28.50 | 28.60 | 28.60 | 38,332 |
14 Feb 2024 | 28.22 | 28.64 | 28.22 | 28.63 | 28.63 | 33,523 |
13 Feb 2024 | 28.13 | 28.24 | 28.02 | 28.07 | 28.07 | 41,986 |
12 Feb 2024 | 28.06 | 28.25 | 27.95 | 28.24 | 28.24 | 19,146 |
09 Feb 2024 | 28.18 | 28.33 | 28.12 | 28.32 | 28.32 | 61,618 |
08 Feb 2024 | 28.40 | 28.41 | 28.25 | 28.32 | 28.32 | 43,209 |
07 Feb 2024 | 28.42 | 28.60 | 28.42 | 28.53 | 28.53 | 41,562 |
06 Feb 2024 | 28.35 | 28.60 | 28.28 | 28.60 | 28.60 | 44,577 |
05 Feb 2024 | 28.26 | 28.28 | 28.00 | 28.18 | 28.18 | 96,221 |
02 Feb 2024 | 27.92 | 28.05 | 27.89 | 28.02 | 28.02 | 70,783 |
01 Feb 2024 | 27.85 | 27.90 | 27.72 | 27.76 | 27.76 | 14,629 |
31 Jan 2024 | 27.79 | 27.85 | 27.67 | 27.85 | 27.85 | 32,078 |
30 Jan 2024 | 27.74 | 27.75 | 27.37 | 27.48 | 27.48 | 57,028 |
29 Jan 2024 | 27.64 | 27.90 | 27.62 | 27.84 | 27.84 | 81,349 |
26 Jan 2024 | 27.20 | 27.33 | 27.11 | 27.25 | 27.25 | 21,844 |
25 Jan 2024 | 26.98 | 27.31 | 26.93 | 27.26 | 27.26 | 104,969 |
24 Jan 2024 | 27.03 | 27.21 | 26.98 | 27.14 | 27.14 | 45,236 |
23 Jan 2024 | 27.00 | 27.05 | 26.75 | 26.99 | 26.99 | 228,139 |
22 Jan 2024 | 27.38 | 27.62 | 27.34 | 27.58 | 27.58 | 37,751 |
19 Jan 2024 | 27.30 | 27.44 | 27.29 | 27.35 | 27.35 | 74,256 |
18 Jan 2024 | 26.92 | 27.24 | 26.92 | 27.15 | 27.15 | 19,749 |
17 Jan 2024 | 27.23 | 27.25 | 26.95 | 27.01 | 27.01 | 86,744 |
16 Jan 2024 | 27.45 | 27.53 | 27.35 | 27.42 | 27.42 | 31,096 |
15 Jan 2024 | 27.60 | 27.62 | 27.53 | 27.57 | 27.57 | 184,657 |
12 Jan 2024 | 27.30 | 27.50 | 27.27 | 27.42 | 27.42 | 40,815 |
11 Jan 2024 | 26.98 | 27.00 | 26.80 | 26.88 | 26.88 | 155,601 |
10 Jan 2024 | 26.84 | 26.98 | 26.77 | 26.90 | 26.90 | 19,706 |
09 Jan 2024 | 27.03 | 27.04 | 26.74 | 26.87 | 26.87 | 10,787 |
08 Jan 2024 | 26.91 | 26.91 | 26.73 | 26.85 | 26.85 | 15,330 |
05 Jan 2024 | 27.00 | 27.12 | 26.94 | 27.01 | 27.01 | 14,724 |
04 Jan 2024 | 26.86 | 26.92 | 26.83 | 26.90 | 26.90 | 36,294 |
03 Jan 2024 | 26.65 | 26.72 | 26.56 | 26.70 | 26.70 | 47,155 |
02 Jan 2024 | 26.51 | 26.69 | 26.48 | 26.65 | 26.65 | 36,828 |
29 Dec 2023 | 26.52 | 26.66 | 26.44 | 26.50 | 26.50 | 88,962 |
28 Dec 2023 | 26.46 | 26.58 | 26.41 | 26.51 | 26.51 | 37,251 |
27 Dec 2023 | 26.40 | 26.46 | 26.25 | 26.34 | 26.34 | 83,852 |
22 Dec 2023 | 26.20 | 26.30 | 26.06 | 26.30 | 26.30 | 44,710 |
21 Dec 2023 | 26.17 | 26.26 | 26.08 | 26.17 | 26.17 | 29,118 |
20 Dec 2023 | 26.33 | 26.37 | 25.95 | 25.99 | 25.99 | 53,135 |
19 Dec 2023 | 26.60 | 26.64 | 26.49 | 26.62 | 26.62 | 12,672 |
18 Dec 2023 | 26.65 | 26.67 | 26.49 | 26.53 | 26.53 | 20,522 |
15 Dec 2023 | 26.34 | 26.64 | 26.34 | 26.64 | 26.64 | 34,779 |
14 Dec 2023 | 26.40 | 26.40 | 26.19 | 26.23 | 26.23 | 67,546 |
13 Dec 2023 | 26.16 | 26.28 | 26.13 | 26.28 | 26.28 | 67,085 |
12 Dec 2023 | 26.31 | 26.31 | 26.11 | 26.17 | 26.17 | 55,339 |
11 Dec 2023 | 26.33 | 26.47 | 26.28 | 26.46 | 26.46 | 22,990 |
08 Dec 2023 | 26.14 | 26.31 | 26.04 | 26.22 | 26.22 | 40,038 |
07 Dec 2023 | 26.24 | 26.31 | 26.20 | 26.24 | 26.24 | 20,951 |
06 Dec 2023 | 26.12 | 26.24 | 26.09 | 26.22 | 26.22 | 24,081 |
05 Dec 2023 | 25.94 | 26.04 | 25.82 | 26.02 | 26.02 | 39,804 |
04 Dec 2023 | 25.64 | 25.87 | 25.58 | 25.76 | 25.76 | 44,567 |
01 Dec 2023 | 25.11 | 25.37 | 25.10 | 25.34 | 25.34 | 15,641 |
30 Nov 2023 | 24.77 | 25.07 | 24.76 | 25.07 | 25.07 | 34,725 |
29 Nov 2023 | 24.60 | 24.78 | 24.59 | 24.70 | 24.70 | 12,874 |
28 Nov 2023 | 24.45 | 24.57 | 24.39 | 24.54 | 24.54 | 9,723 |
27 Nov 2023 | 24.45 | 24.46 | 24.34 | 24.45 | 24.45 | 14,542 |
24 Nov 2023 | 24.48 | 24.50 | 24.41 | 24.50 | 24.50 | 9,815 |
23 Nov 2023 | 24.45 | 24.55 | 24.43 | 24.53 | 24.53 | 51,685 |
22 Nov 2023 | 24.39 | 24.65 | 24.39 | 24.63 | 24.63 | 73,131 |
21 Nov 2023 | 24.33 | 24.46 | 24.33 | 24.46 | 24.46 | 7,797 |
20 Nov 2023 | 24.36 | 24.40 | 24.27 | 24.35 | 24.35 | 38,764 |
17 Nov 2023 | 24.61 | 24.66 | 24.51 | 24.51 | 24.51 | 38,312 |
16 Nov 2023 | 24.56 | 24.66 | 24.44 | 24.50 | 24.50 | 10,411 |
15 Nov 2023 | 24.52 | 24.54 | 24.44 | 24.54 | 24.54 | 38,475 |
14 Nov 2023 | 24.54 | 24.59 | 24.49 | 24.57 | 24.57 | 54,573 |
13 Nov 2023 | 24.44 | 24.56 | 24.44 | 24.56 | 24.56 | 4,877 |
10 Nov 2023 | 24.41 | 24.60 | 24.33 | 24.60 | 24.60 | 7,040 |
09 Nov 2023 | 24.43 | 24.49 | 24.36 | 24.36 | 24.36 | 15,718 |
08 Nov 2023 | 24.44 | 24.55 | 24.41 | 24.45 | 24.45 | 36,780 |
07 Nov 2023 | 24.28 | 24.45 | 24.28 | 24.42 | 24.42 | 15,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |