Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 36.20 | 38.98 | 37.10 | 37.54 | 37.54 | 3,473,440 |
28 Mar 2024 | 36.47 | 39.00 | 36.47 | 38.85 | 38.85 | 3,590,548 |
27 Mar 2024 | 36.20 | 37.99 | 35.80 | 36.92 | 36.92 | 2,546,812 |
26 Mar 2024 | 36.32 | 36.95 | 36.14 | 36.44 | 36.44 | 1,613,000 |
25 Mar 2024 | 37.49 | 38.18 | 36.62 | 36.80 | 36.80 | 2,337,442 |
22 Mar 2024 | 36.96 | 37.76 | 36.40 | 37.48 | 37.48 | 1,790,018 |
21 Mar 2024 | 36.52 | 37.19 | 36.05 | 37.00 | 37.00 | 1,951,820 |
20 Mar 2024 | 37.06 | 37.56 | 36.60 | 36.75 | 36.75 | 1,659,200 |
19 Mar 2024 | 37.60 | 37.96 | 36.79 | 37.40 | 37.40 | 2,262,420 |
18 Mar 2024 | 36.30 | 37.88 | 35.59 | 37.60 | 37.60 | 3,971,500 |
15 Mar 2024 | 36.11 | 37.07 | 35.40 | 36.28 | 36.28 | 3,067,690 |
14 Mar 2024 | 37.48 | 38.37 | 36.50 | 36.65 | 36.65 | 2,189,210 |
13 Mar 2024 | 35.94 | 37.99 | 35.94 | 37.28 | 37.28 | 2,633,510 |
12 Mar 2024 | 37.00 | 37.47 | 36.30 | 36.69 | 36.69 | 2,520,938 |
11 Mar 2024 | 35.84 | 37.45 | 35.72 | 37.21 | 37.21 | 4,252,219 |
08 Mar 2024 | 35.18 | 35.93 | 34.86 | 35.60 | 35.60 | 1,820,269 |
07 Mar 2024 | 34.95 | 36.15 | 34.54 | 35.21 | 35.21 | 3,205,040 |
06 Mar 2024 | 36.12 | 36.25 | 34.62 | 35.05 | 35.05 | 3,602,116 |
05 Mar 2024 | 35.97 | 36.63 | 35.10 | 36.14 | 36.14 | 2,986,720 |
04 Mar 2024 | 34.75 | 36.50 | 34.72 | 36.13 | 36.13 | 6,729,106 |
01 Mar 2024 | 33.93 | 34.90 | 33.58 | 34.60 | 34.60 | 2,846,920 |
29 Feb 2024 | 32.17 | 33.95 | 32.02 | 33.93 | 33.93 | 2,989,180 |
28 Feb 2024 | 34.62 | 34.99 | 32.66 | 32.70 | 32.70 | 2,895,060 |
27 Feb 2024 | 33.46 | 34.60 | 33.02 | 34.52 | 34.52 | 3,687,311 |
26 Feb 2024 | 32.28 | 33.88 | 31.78 | 33.54 | 33.54 | 3,556,564 |
23 Feb 2024 | 33.06 | 33.07 | 31.74 | 32.50 | 32.50 | 4,649,610 |
22 Feb 2024 | 33.04 | 33.80 | 32.49 | 33.11 | 33.11 | 3,121,140 |
21 Feb 2024 | 34.92 | 34.92 | 33.00 | 33.10 | 33.10 | 4,768,605 |
20 Feb 2024 | 33.98 | 35.09 | 33.36 | 34.92 | 34.92 | 3,265,559 |
19 Feb 2024 | 33.64 | 34.85 | 32.20 | 34.33 | 34.33 | 3,781,407 |
08 Feb 2024 | 32.62 | 34.60 | 30.91 | 33.88 | 33.88 | 4,836,115 |
07 Feb 2024 | 32.39 | 33.88 | 31.82 | 32.62 | 32.62 | 4,535,188 |
06 Feb 2024 | 29.12 | 33.35 | 29.02 | 32.62 | 32.62 | 6,599,601 |
05 Feb 2024 | 28.44 | 30.95 | 28.30 | 29.69 | 29.69 | 7,916,007 |
02 Feb 2024 | 29.45 | 30.23 | 27.68 | 28.36 | 28.36 | 2,924,822 |
01 Feb 2024 | 28.71 | 30.45 | 28.20 | 29.62 | 29.62 | 3,678,303 |
31 Jan 2024 | 29.31 | 31.78 | 28.78 | 28.95 | 28.95 | 2,450,112 |
30 Jan 2024 | 30.77 | 30.77 | 29.82 | 30.04 | 30.04 | 1,331,200 |
29 Jan 2024 | 30.60 | 31.27 | 30.37 | 30.79 | 30.79 | 2,641,508 |
26 Jan 2024 | 30.91 | 31.18 | 30.12 | 30.56 | 30.56 | 2,229,700 |
25 Jan 2024 | 30.57 | 31.81 | 30.55 | 31.15 | 31.15 | 3,260,940 |
24 Jan 2024 | 30.99 | 31.90 | 30.10 | 31.04 | 31.04 | 1,971,080 |
23 Jan 2024 | 29.50 | 31.12 | 29.23 | 31.03 | 31.03 | 4,074,478 |
22 Jan 2024 | 31.44 | 31.44 | 29.20 | 29.50 | 29.50 | 4,405,388 |
19 Jan 2024 | 32.03 | 32.28 | 31.14 | 31.43 | 31.43 | 2,317,205 |
18 Jan 2024 | 32.10 | 32.18 | 30.88 | 31.93 | 31.93 | 4,441,380 |
17 Jan 2024 | 33.40 | 34.39 | 32.35 | 32.43 | 32.43 | 3,579,340 |
16 Jan 2024 | 32.30 | 33.83 | 32.09 | 33.67 | 33.67 | 5,740,900 |
15 Jan 2024 | 32.11 | 32.98 | 31.36 | 32.38 | 32.38 | 3,887,040 |
12 Jan 2024 | 31.70 | 32.47 | 31.48 | 31.51 | 31.51 | 2,113,594 |
11 Jan 2024 | 31.70 | 32.15 | 31.45 | 31.79 | 31.79 | 2,211,430 |
10 Jan 2024 | 31.93 | 32.20 | 31.50 | 31.63 | 31.63 | 2,038,200 |
09 Jan 2024 | 31.90 | 32.57 | 31.55 | 31.95 | 31.95 | 2,874,143 |
08 Jan 2024 | 32.10 | 32.25 | 31.72 | 31.92 | 31.92 | 2,097,530 |
05 Jan 2024 | 32.94 | 33.00 | 32.01 | 32.10 | 32.10 | 1,901,140 |
04 Jan 2024 | 33.31 | 33.48 | 32.47 | 32.93 | 32.93 | 2,423,500 |
03 Jan 2024 | 33.04 | 33.88 | 32.66 | 33.31 | 33.31 | 2,937,085 |
02 Jan 2024 | 33.24 | 33.68 | 32.89 | 33.12 | 33.12 | 2,552,238 |
29 Dec 2023 | 33.05 | 33.99 | 32.70 | 33.23 | 33.23 | 5,005,896 |
28 Dec 2023 | 34.62 | 34.71 | 32.61 | 33.05 | 33.05 | 8,213,945 |
27 Dec 2023 | 34.26 | 35.35 | 34.10 | 34.45 | 34.45 | 4,954,277 |
26 Dec 2023 | 34.70 | 34.75 | 33.81 | 34.00 | 34.00 | 2,796,080 |
25 Dec 2023 | 33.68 | 34.61 | 33.30 | 34.54 | 34.54 | 2,758,300 |
22 Dec 2023 | 33.99 | 34.76 | 33.32 | 33.70 | 33.70 | 3,910,440 |
21 Dec 2023 | 33.98 | 34.12 | 33.42 | 33.98 | 33.98 | 2,631,420 |
20 Dec 2023 | 34.73 | 35.05 | 33.90 | 33.98 | 33.98 | 2,685,600 |
19 Dec 2023 | 35.20 | 35.30 | 34.03 | 34.66 | 34.66 | 2,791,040 |
18 Dec 2023 | 34.46 | 35.76 | 33.82 | 34.96 | 34.96 | 5,507,364 |
15 Dec 2023 | 34.57 | 35.15 | 33.79 | 34.46 | 34.46 | 6,765,699 |
14 Dec 2023 | 36.49 | 36.76 | 34.30 | 34.56 | 34.56 | 11,939,065 |
13 Dec 2023 | 36.37 | 37.14 | 36.00 | 36.73 | 36.73 | 6,307,929 |
12 Dec 2023 | 36.74 | 37.05 | 35.76 | 36.19 | 36.19 | 6,926,262 |
11 Dec 2023 | 37.24 | 37.60 | 35.69 | 36.69 | 36.69 | 8,566,693 |
08 Dec 2023 | 33.71 | 37.88 | 33.65 | 36.96 | 36.96 | 15,492,212 |
07 Dec 2023 | 33.49 | 35.85 | 33.47 | 34.71 | 34.71 | 13,441,806 |
06 Dec 2023 | 33.10 | 34.00 | 32.37 | 33.50 | 33.50 | 7,124,271 |
05 Dec 2023 | 32.55 | 33.29 | 32.20 | 32.71 | 32.71 | 4,949,466 |
04 Dec 2023 | 33.00 | 33.56 | 32.18 | 32.80 | 32.80 | 6,000,500 |
01 Dec 2023 | 32.92 | 33.80 | 32.14 | 33.47 | 33.47 | 10,267,374 |
30 Nov 2023 | 30.48 | 32.90 | 30.25 | 32.90 | 32.90 | 14,284,767 |
29 Nov 2023 | 29.28 | 30.03 | 29.20 | 29.84 | 29.84 | 3,572,498 |
28 Nov 2023 | 28.61 | 29.90 | 28.41 | 29.54 | 29.54 | 5,196,100 |
27 Nov 2023 | 28.58 | 29.08 | 28.18 | 28.85 | 28.85 | 3,110,100 |
24 Nov 2023 | 28.53 | 28.98 | 28.20 | 28.57 | 28.57 | 2,840,084 |
23 Nov 2023 | 28.03 | 28.90 | 27.99 | 28.52 | 28.52 | 3,556,340 |
22 Nov 2023 | 27.58 | 28.16 | 27.58 | 27.84 | 27.84 | 2,968,460 |
21 Nov 2023 | 28.10 | 28.82 | 27.61 | 27.84 | 27.84 | 6,887,838 |
20 Nov 2023 | 29.12 | 30.05 | 27.52 | 28.43 | 28.43 | 10,200,495 |
17 Nov 2023 | 29.02 | 29.67 | 28.75 | 29.12 | 29.12 | 4,877,104 |
16 Nov 2023 | 29.05 | 29.50 | 28.47 | 29.11 | 29.11 | 3,684,520 |
15 Nov 2023 | 29.19 | 29.28 | 28.60 | 28.94 | 28.94 | 2,502,113 |
14 Nov 2023 | 28.96 | 29.54 | 28.50 | 29.04 | 29.04 | 3,449,660 |
13 Nov 2023 | 29.57 | 29.68 | 28.68 | 28.96 | 28.96 | 2,992,840 |
10 Nov 2023 | 29.00 | 29.48 | 28.34 | 29.12 | 29.12 | 4,046,385 |
09 Nov 2023 | 28.56 | 29.70 | 28.52 | 28.91 | 28.91 | 7,520,999 |
08 Nov 2023 | 27.39 | 28.50 | 27.06 | 28.47 | 28.47 | 7,771,803 |
07 Nov 2023 | 26.89 | 27.19 | 26.03 | 26.80 | 26.80 | 4,298,383 |
06 Nov 2023 | 26.09 | 27.45 | 26.09 | 27.13 | 27.13 | 4,201,367 |
03 Nov 2023 | 25.82 | 26.58 | 25.82 | 26.10 | 26.10 | 2,986,800 |
02 Nov 2023 | 26.30 | 26.77 | 25.81 | 25.95 | 25.95 | 2,454,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |