Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 27.84 | 28.14 | 27.76 | 27.90 | 27.90 | 27,627,047 |
28 Mar 2024 | 28.00 | 28.28 | 27.73 | 27.81 | 27.81 | 47,908,387 |
27 Mar 2024 | 28.25 | 28.37 | 28.13 | 28.14 | 28.14 | 29,068,219 |
26 Mar 2024 | 28.50 | 28.53 | 28.16 | 28.31 | 28.31 | 35,446,601 |
25 Mar 2024 | 28.58 | 28.65 | 28.35 | 28.38 | 28.38 | 26,119,000 |
22 Mar 2024 | 28.91 | 28.97 | 28.33 | 28.65 | 28.65 | 32,472,851 |
21 Mar 2024 | 29.10 | 29.10 | 28.82 | 28.90 | 28.90 | 22,851,654 |
20 Mar 2024 | 29.15 | 29.17 | 28.88 | 29.00 | 29.00 | 24,940,450 |
19 Mar 2024 | 29.05 | 29.29 | 28.85 | 29.09 | 29.09 | 37,406,363 |
18 Mar 2024 | 28.80 | 29.25 | 28.69 | 29.11 | 29.11 | 56,899,032 |
15 Mar 2024 | 28.11 | 28.90 | 28.09 | 28.82 | 28.82 | 70,716,557 |
14 Mar 2024 | 28.10 | 28.55 | 28.06 | 28.16 | 28.16 | 32,590,186 |
13 Mar 2024 | 28.62 | 28.66 | 28.07 | 28.17 | 28.17 | 47,688,167 |
12 Mar 2024 | 28.50 | 28.77 | 28.34 | 28.66 | 28.66 | 42,331,309 |
11 Mar 2024 | 28.30 | 28.55 | 28.12 | 28.50 | 28.50 | 35,719,145 |
08 Mar 2024 | 28.55 | 28.66 | 28.16 | 28.30 | 28.30 | 29,025,499 |
07 Mar 2024 | 28.44 | 28.73 | 28.38 | 28.55 | 28.55 | 32,675,768 |
06 Mar 2024 | 28.76 | 28.86 | 28.47 | 28.50 | 28.50 | 36,188,164 |
05 Mar 2024 | 28.14 | 28.87 | 28.04 | 28.85 | 28.85 | 58,169,095 |
04 Mar 2024 | 28.16 | 28.25 | 27.91 | 28.14 | 28.14 | 41,221,211 |
01 Mar 2024 | 28.30 | 28.43 | 28.11 | 28.26 | 28.26 | 37,130,686 |
29 Feb 2024 | 28.19 | 28.45 | 28.12 | 28.35 | 28.35 | 43,634,660 |
28 Feb 2024 | 28.32 | 28.45 | 28.10 | 28.20 | 28.20 | 47,170,718 |
27 Feb 2024 | 28.58 | 28.75 | 28.21 | 28.41 | 28.41 | 47,891,732 |
26 Feb 2024 | 28.92 | 29.04 | 28.68 | 28.69 | 28.69 | 32,837,483 |
23 Feb 2024 | 28.98 | 29.13 | 28.76 | 28.98 | 28.98 | 35,285,895 |
22 Feb 2024 | 28.93 | 29.14 | 28.80 | 29.06 | 29.06 | 35,115,639 |
21 Feb 2024 | 28.61 | 29.20 | 28.49 | 28.85 | 28.85 | 54,495,279 |
20 Feb 2024 | 28.32 | 28.72 | 28.18 | 28.68 | 28.68 | 56,661,323 |
19 Feb 2024 | 28.36 | 28.40 | 28.08 | 28.33 | 28.33 | 51,527,522 |
08 Feb 2024 | 28.32 | 28.50 | 27.77 | 28.18 | 28.18 | 59,343,641 |
07 Feb 2024 | 28.14 | 28.28 | 27.92 | 28.28 | 28.28 | 73,080,230 |
06 Feb 2024 | 27.65 | 28.50 | 27.62 | 28.14 | 28.14 | 77,511,024 |
05 Feb 2024 | 27.07 | 27.90 | 26.84 | 27.65 | 27.65 | 84,638,860 |
02 Feb 2024 | 27.19 | 27.65 | 26.57 | 26.96 | 26.96 | 59,666,708 |
01 Feb 2024 | 27.09 | 27.29 | 26.88 | 26.96 | 26.96 | 35,076,653 |
31 Jan 2024 | 27.25 | 27.48 | 26.90 | 27.09 | 27.09 | 35,340,671 |
30 Jan 2024 | 27.35 | 27.61 | 27.27 | 27.28 | 27.28 | 33,480,461 |
29 Jan 2024 | 27.14 | 27.63 | 27.12 | 27.49 | 27.49 | 47,326,322 |
26 Jan 2024 | 26.92 | 27.25 | 26.76 | 27.20 | 27.20 | 39,674,351 |
25 Jan 2024 | 26.79 | 27.09 | 26.73 | 27.07 | 27.07 | 39,456,231 |
24 Jan 2024 | 26.51 | 26.93 | 26.20 | 26.80 | 26.80 | 33,367,891 |
23 Jan 2024 | 26.65 | 26.74 | 26.18 | 26.46 | 26.46 | 36,896,364 |
22 Jan 2024 | 26.91 | 27.00 | 26.37 | 26.68 | 26.68 | 57,716,962 |
19 Jan 2024 | 26.51 | 26.92 | 26.47 | 26.87 | 26.87 | 40,141,585 |
18 Jan 2024 | 26.30 | 26.85 | 25.98 | 26.75 | 26.75 | 51,282,449 |
17 Jan 2024 | 26.86 | 26.88 | 26.40 | 26.40 | 26.40 | 34,169,454 |
16 Jan 2024 | 26.60 | 26.94 | 26.57 | 26.90 | 26.90 | 34,821,275 |
15 Jan 2024 | 26.67 | 26.95 | 26.50 | 26.71 | 26.71 | 24,475,931 |
12 Jan 2024 | 26.50 | 26.80 | 26.47 | 26.75 | 26.75 | 24,894,170 |
11 Jan 2024 | 26.48 | 26.97 | 26.45 | 26.60 | 26.60 | 36,742,732 |
10 Jan 2024 | 26.36 | 26.64 | 26.20 | 26.57 | 26.57 | 35,659,020 |
09 Jan 2024 | 26.10 | 26.44 | 25.85 | 26.31 | 26.31 | 32,953,927 |
08 Jan 2024 | 26.24 | 26.50 | 26.01 | 26.15 | 26.15 | 41,747,081 |
05 Jan 2024 | 25.98 | 26.45 | 25.91 | 26.12 | 26.12 | 38,718,766 |
04 Jan 2024 | 26.09 | 26.18 | 25.80 | 25.97 | 25.97 | 29,419,275 |
03 Jan 2024 | 26.25 | 26.42 | 26.00 | 26.06 | 26.06 | 28,797,628 |
02 Jan 2024 | 26.85 | 26.85 | 26.26 | 26.27 | 26.27 | 26,732,203 |
29 Dec 2023 | 26.80 | 26.93 | 26.50 | 26.75 | 26.75 | 36,476,458 |
28 Dec 2023 | 26.26 | 26.90 | 26.19 | 26.85 | 26.85 | 49,037,327 |
27 Dec 2023 | 25.85 | 26.19 | 25.68 | 26.13 | 26.13 | 25,379,677 |
26 Dec 2023 | 26.10 | 26.17 | 25.71 | 25.81 | 25.81 | 20,050,381 |
25 Dec 2023 | 26.00 | 26.26 | 25.91 | 26.10 | 26.10 | 22,463,109 |
22 Dec 2023 | 25.69 | 26.08 | 25.67 | 26.00 | 26.00 | 38,144,827 |
21 Dec 2023 | 25.27 | 25.75 | 25.26 | 25.66 | 25.66 | 30,794,516 |
20 Dec 2023 | 25.46 | 25.55 | 25.26 | 25.33 | 25.33 | 25,653,041 |
19 Dec 2023 | 25.50 | 25.70 | 25.33 | 25.45 | 25.45 | 24,362,135 |
18 Dec 2023 | 25.26 | 25.71 | 25.26 | 25.60 | 25.60 | 36,346,760 |
15 Dec 2023 | 25.92 | 26.10 | 25.51 | 25.51 | 25.51 | 36,371,266 |
14 Dec 2023 | 26.00 | 26.20 | 25.87 | 25.88 | 25.88 | 26,643,557 |
13 Dec 2023 | 26.49 | 26.49 | 25.81 | 25.83 | 25.83 | 40,290,508 |
12 Dec 2023 | 26.32 | 26.50 | 26.21 | 26.45 | 26.45 | 27,016,326 |
11 Dec 2023 | 26.10 | 26.60 | 25.63 | 26.33 | 26.33 | 37,374,934 |
08 Dec 2023 | 26.39 | 26.74 | 26.31 | 26.36 | 26.36 | 25,996,787 |
07 Dec 2023 | 26.32 | 26.54 | 26.16 | 26.35 | 26.35 | 24,638,923 |
06 Dec 2023 | 26.32 | 26.66 | 26.23 | 26.43 | 26.43 | 25,756,358 |
05 Dec 2023 | 26.76 | 27.04 | 26.43 | 26.43 | 26.43 | 30,066,580 |
04 Dec 2023 | 27.05 | 27.07 | 26.80 | 26.80 | 26.80 | 22,234,614 |
01 Dec 2023 | 27.20 | 27.21 | 26.72 | 27.05 | 27.05 | 34,233,562 |
30 Nov 2023 | 27.05 | 27.28 | 26.98 | 27.25 | 27.25 | 28,113,473 |
29 Nov 2023 | 27.27 | 27.32 | 26.96 | 27.05 | 27.05 | 21,684,728 |
28 Nov 2023 | 27.18 | 27.48 | 27.08 | 27.27 | 27.27 | 22,143,837 |
27 Nov 2023 | 27.32 | 27.35 | 26.88 | 27.18 | 27.18 | 24,381,498 |
24 Nov 2023 | 27.33 | 27.50 | 27.27 | 27.35 | 27.35 | 24,595,227 |
23 Nov 2023 | 27.05 | 27.38 | 26.95 | 27.31 | 27.31 | 27,554,877 |
22 Nov 2023 | 27.39 | 27.39 | 27.17 | 27.20 | 27.20 | 16,763,785 |
21 Nov 2023 | 27.25 | 27.59 | 27.18 | 27.45 | 27.45 | 29,808,308 |
20 Nov 2023 | 27.00 | 27.30 | 26.83 | 27.16 | 27.16 | 24,699,275 |
17 Nov 2023 | 26.88 | 27.10 | 26.66 | 26.95 | 26.95 | 26,775,356 |
16 Nov 2023 | 27.32 | 27.37 | 26.96 | 27.02 | 27.02 | 23,280,216 |
15 Nov 2023 | 27.43 | 27.55 | 27.21 | 27.26 | 27.26 | 25,555,246 |
14 Nov 2023 | 27.46 | 27.63 | 27.13 | 27.27 | 27.27 | 27,708,979 |
13 Nov 2023 | 27.64 | 27.64 | 27.25 | 27.43 | 27.43 | 19,809,592 |
10 Nov 2023 | 27.58 | 27.67 | 27.37 | 27.52 | 27.52 | 22,834,138 |
09 Nov 2023 | 27.48 | 27.80 | 27.45 | 27.63 | 27.63 | 20,262,177 |
08 Nov 2023 | 27.57 | 27.65 | 27.45 | 27.58 | 27.58 | 25,274,645 |
07 Nov 2023 | 27.50 | 27.69 | 27.28 | 27.60 | 27.60 | 29,065,620 |
06 Nov 2023 | 27.71 | 27.75 | 27.47 | 27.55 | 27.55 | 33,573,950 |
03 Nov 2023 | 27.50 | 27.70 | 27.44 | 27.60 | 27.60 | 30,297,998 |
02 Nov 2023 | 27.30 | 27.59 | 27.26 | 27.34 | 27.34 | 25,940,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |