Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 27.42 | 28.10 | 27.40 | 27.85 | 27.85 | 15,973,400 |
15 Mar 2024 | 26.94 | 27.85 | 26.72 | 27.45 | 27.45 | 18,118,700 |
14 Mar 2024 | 27.29 | 27.31 | 26.65 | 27.05 | 27.05 | 16,774,200 |
13 Mar 2024 | 27.26 | 28.55 | 27.26 | 28.01 | 28.01 | 25,266,600 |
12 Mar 2024 | 26.86 | 27.61 | 26.81 | 27.37 | 27.37 | 24,082,700 |
11 Mar 2024 | 25.60 | 26.35 | 25.58 | 26.07 | 26.07 | 21,510,900 |
08 Mar 2024 | 23.87 | 24.95 | 23.78 | 24.75 | 24.75 | 25,991,100 |
07 Mar 2024 | 24.52 | 24.54 | 23.65 | 23.99 | 23.99 | 17,507,700 |
06 Mar 2024 | 24.85 | 25.67 | 24.33 | 24.91 | 24.91 | 54,459,300 |
05 Mar 2024 | 21.34 | 21.67 | 21.18 | 21.44 | 21.44 | 18,632,500 |
04 Mar 2024 | 22.79 | 22.83 | 21.60 | 21.88 | 21.88 | 28,522,700 |
01 Mar 2024 | 23.00 | 23.27 | 22.85 | 23.00 | 23.00 | 12,976,200 |
29 Feb 2024 | 22.85 | 23.11 | 22.52 | 22.62 | 22.62 | 14,660,600 |
28 Feb 2024 | 23.33 | 23.40 | 22.77 | 22.81 | 22.81 | 15,249,500 |
27 Feb 2024 | 24.07 | 24.35 | 23.93 | 24.08 | 24.08 | 9,359,500 |
26 Feb 2024 | 23.77 | 24.02 | 23.59 | 23.70 | 23.70 | 6,773,600 |
23 Feb 2024 | 24.03 | 24.20 | 23.66 | 23.90 | 23.90 | 11,409,900 |
22 Feb 2024 | 24.00 | 24.16 | 23.66 | 23.96 | 23.96 | 7,576,700 |
21 Feb 2024 | 23.90 | 24.23 | 23.69 | 23.79 | 23.79 | 10,660,800 |
20 Feb 2024 | 23.76 | 23.80 | 23.05 | 23.23 | 23.23 | 12,655,200 |
16 Feb 2024 | 24.40 | 24.65 | 24.19 | 24.22 | 24.22 | 11,643,500 |
15 Feb 2024 | 23.46 | 23.95 | 23.43 | 23.56 | 23.56 | 11,316,600 |
14 Feb 2024 | 22.83 | 23.15 | 22.72 | 23.14 | 23.14 | 9,256,700 |
13 Feb 2024 | 22.50 | 22.73 | 22.06 | 22.13 | 22.13 | 7,225,800 |
12 Feb 2024 | 22.58 | 23.23 | 22.57 | 22.89 | 22.89 | 10,607,000 |
09 Feb 2024 | 22.24 | 22.45 | 21.79 | 22.38 | 22.38 | 9,307,700 |
08 Feb 2024 | 22.62 | 22.65 | 22.02 | 22.05 | 22.05 | 11,162,400 |
07 Feb 2024 | 22.88 | 23.41 | 22.69 | 23.05 | 23.05 | 17,331,700 |
06 Feb 2024 | 23.73 | 24.13 | 23.30 | 24.11 | 24.11 | 20,107,900 |
05 Feb 2024 | 21.99 | 22.64 | 21.62 | 22.39 | 22.39 | 15,771,500 |
02 Feb 2024 | 21.83 | 21.88 | 21.52 | 21.78 | 21.78 | 15,411,400 |
01 Feb 2024 | 22.58 | 22.68 | 22.02 | 22.22 | 22.22 | 16,024,200 |
31 Jan 2024 | 22.35 | 22.99 | 22.33 | 22.55 | 22.55 | 12,201,900 |
30 Jan 2024 | 22.48 | 22.87 | 22.33 | 22.75 | 22.75 | 13,100,900 |
29 Jan 2024 | 23.94 | 23.99 | 22.99 | 23.46 | 23.46 | 17,044,100 |
26 Jan 2024 | 23.59 | 23.93 | 23.44 | 23.86 | 23.86 | 9,518,000 |
25 Jan 2024 | 24.05 | 24.15 | 23.61 | 23.93 | 23.93 | 15,090,200 |
24 Jan 2024 | 23.83 | 23.90 | 23.09 | 23.60 | 23.60 | 26,931,500 |
23 Jan 2024 | 22.96 | 23.33 | 22.78 | 23.22 | 23.22 | 25,469,100 |
22 Jan 2024 | 21.28 | 21.74 | 20.82 | 21.66 | 21.66 | 18,861,700 |
19 Jan 2024 | 21.62 | 22.51 | 21.34 | 22.29 | 22.29 | 31,188,100 |
18 Jan 2024 | 22.37 | 22.37 | 21.89 | 22.02 | 22.02 | 15,665,200 |
17 Jan 2024 | 22.48 | 22.56 | 22.20 | 22.42 | 22.42 | 24,370,700 |
16 Jan 2024 | 24.00 | 24.06 | 23.46 | 23.58 | 23.58 | 20,451,300 |
12 Jan 2024 | 25.14 | 25.56 | 24.64 | 24.70 | 24.70 | 12,174,900 |
11 Jan 2024 | 25.63 | 25.78 | 25.19 | 25.39 | 25.39 | 9,859,200 |
10 Jan 2024 | 25.30 | 25.47 | 25.17 | 25.28 | 25.28 | 8,922,500 |
09 Jan 2024 | 25.09 | 25.53 | 24.91 | 25.32 | 25.32 | 11,853,100 |
08 Jan 2024 | 25.42 | 26.06 | 25.22 | 25.96 | 25.96 | 15,459,000 |
05 Jan 2024 | 27.02 | 27.05 | 26.50 | 26.68 | 26.68 | 13,276,500 |
04 Jan 2024 | 27.31 | 27.47 | 27.06 | 27.16 | 27.16 | 8,080,700 |
03 Jan 2024 | 26.95 | 27.54 | 26.82 | 27.47 | 27.47 | 12,776,300 |
02 Jan 2024 | 28.00 | 28.03 | 27.11 | 27.20 | 27.20 | 15,718,200 |
29 Dec 2023 | 28.62 | 29.07 | 28.62 | 28.89 | 28.89 | 10,253,400 |
28 Dec 2023 | 28.57 | 29.18 | 28.44 | 28.51 | 28.51 | 12,970,900 |
27 Dec 2023 | 27.57 | 27.76 | 27.30 | 27.75 | 27.75 | 8,776,300 |
26 Dec 2023 | 27.82 | 28.18 | 27.38 | 27.61 | 27.61 | 8,455,900 |
22 Dec 2023 | 27.38 | 27.92 | 27.18 | 27.59 | 27.59 | 11,924,300 |
21 Dec 2023 | 27.07 | 28.02 | 26.90 | 27.98 | 27.98 | 17,451,800 |
20 Dec 2023 | 27.02 | 27.24 | 26.39 | 26.43 | 26.43 | 18,838,600 |
19 Dec 2023 | 26.77 | 27.68 | 26.71 | 27.60 | 27.60 | 15,043,200 |
18 Dec 2023 | 26.69 | 26.94 | 26.53 | 26.64 | 26.64 | 11,920,300 |
15 Dec 2023 | 27.59 | 28.09 | 27.33 | 27.41 | 27.41 | 51,676,800 |
14 Dec 2023 | 25.49 | 26.35 | 25.48 | 26.24 | 26.24 | 17,238,200 |
13 Dec 2023 | 25.00 | 25.30 | 24.66 | 25.29 | 25.29 | 12,794,100 |
12 Dec 2023 | 25.58 | 25.58 | 25.03 | 25.18 | 25.18 | 12,059,900 |
11 Dec 2023 | 25.30 | 25.83 | 25.01 | 25.60 | 25.60 | 14,067,400 |
08 Dec 2023 | 26.79 | 26.92 | 26.44 | 26.45 | 26.45 | 9,197,700 |
07 Dec 2023 | 26.80 | 27.15 | 26.72 | 26.93 | 26.93 | 12,058,600 |
06 Dec 2023 | 26.50 | 26.84 | 26.32 | 26.60 | 26.60 | 9,520,600 |
05 Dec 2023 | 26.01 | 26.59 | 25.90 | 26.12 | 26.12 | 10,328,500 |
04 Dec 2023 | 26.68 | 26.93 | 26.53 | 26.59 | 26.59 | 10,383,400 |
01 Dec 2023 | 26.91 | 27.22 | 26.66 | 27.16 | 27.16 | 10,269,200 |
30 Nov 2023 | 27.41 | 27.71 | 26.86 | 27.43 | 27.43 | 10,322,100 |
29 Nov 2023 | 27.43 | 27.78 | 27.24 | 27.44 | 27.44 | 14,469,900 |
28 Nov 2023 | 28.09 | 28.22 | 27.61 | 28.16 | 28.16 | 13,227,300 |
27 Nov 2023 | 28.46 | 29.17 | 28.28 | 28.34 | 28.34 | 9,402,400 |
24 Nov 2023 | 28.14 | 28.98 | 28.13 | 28.76 | 28.76 | 5,939,900 |
22 Nov 2023 | 28.38 | 28.55 | 28.08 | 28.31 | 28.31 | 9,274,900 |
21 Nov 2023 | 28.36 | 28.68 | 27.83 | 28.08 | 28.08 | 10,228,000 |
20 Nov 2023 | 28.16 | 28.88 | 28.03 | 28.55 | 28.55 | 16,069,300 |
17 Nov 2023 | 27.65 | 27.78 | 27.25 | 27.61 | 27.61 | 11,776,600 |
16 Nov 2023 | 27.11 | 28.10 | 26.99 | 28.08 | 28.08 | 19,515,600 |
15 Nov 2023 | 28.52 | 29.27 | 28.05 | 28.59 | 28.59 | 32,265,300 |
14 Nov 2023 | 26.33 | 26.84 | 26.12 | 26.71 | 26.71 | 18,328,100 |
13 Nov 2023 | 25.97 | 26.02 | 25.54 | 25.75 | 25.75 | 14,208,800 |
10 Nov 2023 | 25.65 | 25.82 | 25.37 | 25.76 | 25.76 | 6,971,800 |
09 Nov 2023 | 26.26 | 26.34 | 25.64 | 25.75 | 25.75 | 7,365,800 |
08 Nov 2023 | 26.56 | 26.79 | 26.37 | 26.45 | 26.45 | 7,328,800 |
07 Nov 2023 | 26.72 | 26.86 | 26.41 | 26.82 | 26.82 | 8,691,900 |
06 Nov 2023 | 27.34 | 27.42 | 26.86 | 27.11 | 27.11 | 10,031,800 |
03 Nov 2023 | 26.66 | 27.16 | 26.50 | 26.94 | 26.94 | 13,883,000 |
02 Nov 2023 | 25.69 | 25.85 | 25.33 | 25.81 | 25.81 | 8,440,900 |
01 Nov 2023 | 25.45 | 25.46 | 24.96 | 25.33 | 25.33 | 9,874,300 |
31 Oct 2023 | 25.46 | 25.59 | 25.08 | 25.42 | 25.42 | 12,274,600 |
30 Oct 2023 | 26.10 | 26.18 | 25.66 | 25.94 | 25.94 | 8,090,900 |
27 Oct 2023 | 26.22 | 26.32 | 25.19 | 25.65 | 25.65 | 14,522,200 |
26 Oct 2023 | 25.21 | 26.17 | 25.19 | 25.92 | 25.92 | 17,135,200 |
25 Oct 2023 | 24.86 | 25.26 | 24.56 | 25.12 | 25.12 | 10,666,800 |
24 Oct 2023 | 24.40 | 25.60 | 24.39 | 25.25 | 25.25 | 18,331,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |