Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.84 | 33.66 | 32.77 | 33.12 | 33.12 | 3,197,394 |
27 Mar 2024 | 33.60 | 34.16 | 32.21 | 33.39 | 33.39 | 5,925,774 |
26 Mar 2024 | 33.00 | 34.54 | 32.94 | 33.20 | 33.20 | 7,133,512 |
25 Mar 2024 | 33.55 | 34.88 | 32.64 | 32.73 | 32.73 | 7,322,814 |
22 Mar 2024 | 33.82 | 35.32 | 32.86 | 34.55 | 34.55 | 10,493,903 |
21 Mar 2024 | 30.23 | 33.53 | 30.11 | 33.53 | 33.53 | 9,475,319 |
20 Mar 2024 | 28.79 | 31.50 | 28.65 | 30.48 | 30.48 | 9,930,880 |
19 Mar 2024 | 27.50 | 29.36 | 27.50 | 29.36 | 29.36 | 8,054,416 |
18 Mar 2024 | 25.65 | 26.76 | 25.05 | 26.69 | 26.69 | 5,432,900 |
15 Mar 2024 | 25.12 | 26.00 | 25.05 | 25.74 | 25.74 | 4,427,300 |
14 Mar 2024 | 25.50 | 25.83 | 24.91 | 25.12 | 25.12 | 3,883,947 |
13 Mar 2024 | 27.20 | 27.20 | 25.49 | 25.69 | 25.69 | 6,166,801 |
12 Mar 2024 | 26.96 | 27.35 | 26.48 | 27.27 | 27.27 | 2,567,443 |
11 Mar 2024 | 26.92 | 27.30 | 26.28 | 27.00 | 27.00 | 3,083,850 |
08 Mar 2024 | 27.31 | 27.46 | 26.46 | 26.90 | 26.90 | 2,181,520 |
07 Mar 2024 | 27.35 | 28.09 | 27.22 | 27.47 | 27.47 | 2,128,481 |
06 Mar 2024 | 28.22 | 28.24 | 27.22 | 27.47 | 27.47 | 1,927,690 |
05 Mar 2024 | 27.75 | 28.50 | 27.45 | 28.43 | 28.43 | 1,400,780 |
04 Mar 2024 | 28.50 | 28.72 | 27.30 | 27.75 | 27.75 | 2,482,720 |
01 Mar 2024 | 29.01 | 29.42 | 28.45 | 28.63 | 28.63 | 1,481,000 |
29 Feb 2024 | 28.85 | 29.95 | 28.69 | 29.20 | 29.20 | 1,733,620 |
28 Feb 2024 | 30.50 | 30.85 | 29.00 | 29.00 | 29.00 | 1,840,987 |
27 Feb 2024 | 29.47 | 30.75 | 29.08 | 30.66 | 30.66 | 2,263,786 |
26 Feb 2024 | 28.35 | 29.97 | 28.00 | 29.47 | 29.47 | 2,463,580 |
23 Feb 2024 | 28.61 | 28.80 | 27.90 | 28.32 | 28.32 | 1,221,257 |
22 Feb 2024 | 28.00 | 28.64 | 27.70 | 28.61 | 28.61 | 1,601,440 |
21 Feb 2024 | 28.00 | 28.77 | 27.30 | 28.00 | 28.00 | 2,235,940 |
20 Feb 2024 | 26.08 | 28.40 | 25.91 | 28.14 | 28.14 | 3,529,557 |
19 Feb 2024 | 27.20 | 27.80 | 25.30 | 26.62 | 26.62 | 3,168,818 |
08 Feb 2024 | 26.80 | 27.71 | 26.60 | 27.40 | 27.40 | 2,673,882 |
07 Feb 2024 | 27.22 | 28.10 | 26.60 | 27.26 | 27.26 | 3,669,555 |
06 Feb 2024 | 27.32 | 28.33 | 26.65 | 27.62 | 27.62 | 2,815,365 |
05 Feb 2024 | 27.64 | 28.54 | 27.24 | 27.85 | 27.85 | 3,499,330 |
02 Feb 2024 | 26.80 | 29.66 | 26.80 | 28.50 | 28.50 | 4,388,203 |
01 Feb 2024 | 27.23 | 27.78 | 26.39 | 27.02 | 27.02 | 3,783,800 |
31 Jan 2024 | 27.00 | 28.03 | 26.60 | 27.22 | 27.22 | 2,889,044 |
30 Jan 2024 | 26.95 | 29.70 | 26.91 | 27.01 | 27.01 | 3,904,878 |
29 Jan 2024 | 28.20 | 29.66 | 27.70 | 27.82 | 27.82 | 2,150,509 |
26 Jan 2024 | 27.36 | 28.80 | 26.87 | 28.26 | 28.26 | 2,427,606 |
25 Jan 2024 | 28.01 | 28.16 | 26.91 | 27.49 | 27.49 | 2,695,542 |
24 Jan 2024 | 27.50 | 28.36 | 26.72 | 28.01 | 28.01 | 2,495,772 |
23 Jan 2024 | 27.65 | 28.49 | 27.30 | 27.53 | 27.53 | 2,151,896 |
22 Jan 2024 | 29.87 | 30.29 | 27.38 | 27.60 | 27.60 | 4,017,486 |
19 Jan 2024 | 30.75 | 30.95 | 30.08 | 30.41 | 30.41 | 1,172,666 |
18 Jan 2024 | 30.22 | 30.95 | 29.40 | 30.81 | 30.81 | 1,832,737 |
17 Jan 2024 | 31.15 | 31.59 | 30.71 | 30.75 | 30.75 | 1,001,792 |
16 Jan 2024 | 30.80 | 31.90 | 30.40 | 31.39 | 31.39 | 2,027,103 |
15 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
12 Jan 2024 | 31.25 | 33.00 | 30.65 | 31.09 | 31.09 | 2,911,119 |
11 Jan 2024 | 29.36 | 31.64 | 28.92 | 31.40 | 31.40 | 4,901,850 |
10 Jan 2024 | 30.19 | 30.58 | 28.39 | 29.18 | 29.18 | 4,136,619 |
09 Jan 2024 | 29.53 | 30.33 | 29.53 | 30.19 | 30.19 | 2,212,903 |
08 Jan 2024 | 30.64 | 30.64 | 29.00 | 29.53 | 29.53 | 2,889,721 |
05 Jan 2024 | 30.73 | 31.58 | 30.45 | 30.65 | 30.65 | 1,924,229 |
04 Jan 2024 | 31.64 | 31.84 | 30.91 | 31.06 | 31.06 | 1,629,417 |
03 Jan 2024 | 30.09 | 32.58 | 30.00 | 31.85 | 31.85 | 4,874,604 |
02 Jan 2024 | 30.98 | 30.98 | 28.79 | 30.40 | 30.40 | 6,186,307 |
29 Dec 2023 | 31.05 | 32.39 | 28.17 | 30.73 | 30.73 | 10,308,787 |
28 Dec 2023 | 31.80 | 31.87 | 30.71 | 31.07 | 31.07 | 4,768,490 |
27 Dec 2023 | 29.71 | 32.30 | 29.46 | 32.00 | 32.00 | 5,717,831 |
26 Dec 2023 | 29.18 | 29.99 | 28.94 | 29.70 | 29.70 | 2,342,730 |
25 Dec 2023 | 28.85 | 29.34 | 28.49 | 29.23 | 29.23 | 2,132,640 |
22 Dec 2023 | 29.40 | 29.45 | 28.60 | 28.85 | 28.85 | 2,597,089 |
21 Dec 2023 | 30.19 | 30.32 | 28.70 | 29.19 | 29.19 | 4,984,467 |
20 Dec 2023 | 30.13 | 30.50 | 29.76 | 30.35 | 30.35 | 2,537,590 |
19 Dec 2023 | 30.02 | 30.38 | 29.38 | 30.16 | 30.16 | 2,570,474 |
18 Dec 2023 | 29.16 | 30.66 | 29.16 | 30.20 | 30.20 | 4,229,073 |
15 Dec 2023 | 28.98 | 29.60 | 28.86 | 29.27 | 29.27 | 2,335,157 |
14 Dec 2023 | 28.56 | 29.58 | 27.80 | 29.20 | 29.20 | 4,556,586 |
13 Dec 2023 | 28.85 | 29.12 | 28.51 | 28.59 | 28.59 | 2,278,950 |
12 Dec 2023 | 29.26 | 29.53 | 28.56 | 28.84 | 28.84 | 4,714,113 |
11 Dec 2023 | 28.88 | 29.53 | 28.20 | 29.49 | 29.49 | 4,681,662 |
08 Dec 2023 | 29.50 | 29.64 | 28.47 | 28.83 | 28.83 | 7,012,389 |
07 Dec 2023 | 28.66 | 30.00 | 28.45 | 29.83 | 29.83 | 7,583,716 |
06 Dec 2023 | 27.11 | 29.37 | 26.84 | 28.92 | 28.92 | 9,032,400 |
05 Dec 2023 | 27.01 | 28.50 | 26.99 | 27.28 | 27.28 | 5,699,272 |
04 Dec 2023 | 26.00 | 27.60 | 25.81 | 27.39 | 27.39 | 5,254,303 |
01 Dec 2023 | 26.46 | 26.87 | 25.99 | 26.16 | 26.16 | 3,633,574 |
30 Nov 2023 | 25.66 | 26.58 | 25.66 | 26.49 | 26.49 | 3,421,898 |
29 Nov 2023 | 26.38 | 26.43 | 25.58 | 25.85 | 25.85 | 4,552,970 |
28 Nov 2023 | 27.00 | 27.00 | 25.98 | 26.34 | 26.34 | 5,708,781 |
27 Nov 2023 | 27.04 | 27.22 | 26.20 | 26.79 | 26.79 | 6,606,563 |
24 Nov 2023 | 25.55 | 27.22 | 25.55 | 27.05 | 27.05 | 5,921,117 |
23 Nov 2023 | 25.06 | 25.79 | 24.86 | 25.68 | 25.68 | 4,186,907 |
22 Nov 2023 | 24.24 | 25.76 | 24.10 | 25.13 | 25.13 | 6,681,656 |
21 Nov 2023 | 23.70 | 24.50 | 23.54 | 24.30 | 24.30 | 3,209,090 |
20 Nov 2023 | 22.48 | 23.89 | 22.32 | 23.82 | 23.82 | 3,690,980 |
17 Nov 2023 | 22.70 | 22.84 | 22.46 | 22.50 | 22.50 | 917,868 |
16 Nov 2023 | 23.03 | 23.30 | 22.69 | 22.70 | 22.70 | 1,100,263 |
15 Nov 2023 | 23.00 | 23.34 | 22.82 | 23.03 | 23.03 | 2,270,985 |
14 Nov 2023 | 22.83 | 23.20 | 22.57 | 23.01 | 23.01 | 3,136,789 |
13 Nov 2023 | 21.41 | 23.16 | 21.37 | 23.01 | 23.01 | 5,262,605 |
10 Nov 2023 | 20.86 | 21.58 | 20.86 | 21.54 | 21.54 | 2,147,350 |
09 Nov 2023 | 21.17 | 21.20 | 20.90 | 20.97 | 20.97 | 891,900 |
08 Nov 2023 | 21.12 | 21.25 | 20.86 | 21.13 | 21.13 | 893,269 |
07 Nov 2023 | 21.15 | 21.29 | 20.72 | 21.16 | 21.16 | 1,448,620 |
06 Nov 2023 | 21.42 | 21.46 | 20.93 | 21.15 | 21.15 | 1,274,342 |
03 Nov 2023 | 21.36 | 21.61 | 21.00 | 21.42 | 21.42 | 1,625,390 |
02 Nov 2023 | 21.01 | 21.30 | 20.93 | 21.21 | 21.21 | 1,325,775 |
01 Nov 2023 | 21.10 | 21.12 | 20.74 | 21.02 | 21.02 | 1,142,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |