Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.00 | 30.58 | 29.61 | 30.42 | 30.42 | 501,360 |
27 Mar 2024 | 29.54 | 30.47 | 29.09 | 30.14 | 30.14 | 841,400 |
26 Mar 2024 | 28.54 | 29.15 | 28.07 | 29.09 | 29.09 | 602,300 |
25 Mar 2024 | 28.62 | 29.13 | 27.92 | 28.21 | 28.21 | 746,400 |
22 Mar 2024 | 29.91 | 29.91 | 28.21 | 28.47 | 28.47 | 965,600 |
21 Mar 2024 | 30.67 | 31.03 | 29.66 | 29.73 | 29.73 | 664,400 |
20 Mar 2024 | 31.26 | 31.26 | 28.66 | 30.47 | 30.47 | 1,233,400 |
19 Mar 2024 | 31.69 | 32.08 | 31.47 | 31.51 | 31.51 | 706,600 |
18 Mar 2024 | 32.16 | 32.53 | 31.49 | 31.94 | 31.94 | 606,100 |
15 Mar 2024 | 32.26 | 32.66 | 31.38 | 32.14 | 32.14 | 674,700 |
14 Mar 2024 | 33.82 | 33.88 | 32.42 | 32.52 | 32.52 | 1,164,900 |
13 Mar 2024 | 34.63 | 35.04 | 33.68 | 33.99 | 33.99 | 636,900 |
12 Mar 2024 | 36.72 | 36.83 | 34.61 | 34.95 | 34.95 | 623,900 |
11 Mar 2024 | 36.00 | 37.31 | 35.59 | 36.92 | 36.92 | 1,186,500 |
08 Mar 2024 | 37.45 | 38.12 | 36.14 | 36.15 | 36.15 | 474,000 |
07 Mar 2024 | 38.06 | 39.05 | 37.09 | 37.17 | 37.17 | 680,400 |
06 Mar 2024 | 38.00 | 38.65 | 37.55 | 37.76 | 37.76 | 889,200 |
05 Mar 2024 | 37.36 | 37.86 | 36.57 | 37.78 | 37.78 | 950,400 |
04 Mar 2024 | 36.28 | 37.56 | 35.85 | 37.52 | 37.52 | 526,100 |
01 Mar 2024 | 35.01 | 36.32 | 34.64 | 36.28 | 36.28 | 948,200 |
29 Feb 2024 | 34.72 | 35.26 | 34.49 | 34.97 | 34.97 | 987,900 |
28 Feb 2024 | 33.80 | 34.15 | 33.51 | 33.96 | 33.96 | 1,076,500 |
27 Feb 2024 | 33.12 | 35.10 | 33.08 | 34.19 | 34.19 | 713,800 |
26 Feb 2024 | 33.32 | 33.73 | 33.00 | 33.14 | 33.14 | 708,700 |
23 Feb 2024 | 33.83 | 34.00 | 32.91 | 33.56 | 33.56 | 418,300 |
22 Feb 2024 | 32.89 | 34.51 | 32.89 | 34.00 | 34.00 | 511,500 |
21 Feb 2024 | 32.83 | 33.10 | 32.16 | 33.03 | 33.03 | 379,400 |
20 Feb 2024 | 32.37 | 33.46 | 32.28 | 33.01 | 33.01 | 639,400 |
16 Feb 2024 | 34.15 | 34.38 | 29.68 | 32.72 | 32.72 | 1,650,200 |
15 Feb 2024 | 32.93 | 34.32 | 32.50 | 34.21 | 34.21 | 1,105,400 |
14 Feb 2024 | 32.09 | 32.57 | 31.76 | 32.54 | 32.54 | 567,100 |
13 Feb 2024 | 32.04 | 32.53 | 31.48 | 31.71 | 31.71 | 460,600 |
12 Feb 2024 | 32.88 | 33.65 | 32.41 | 33.52 | 33.52 | 483,300 |
09 Feb 2024 | 32.37 | 32.95 | 32.15 | 32.92 | 32.92 | 532,800 |
08 Feb 2024 | 32.83 | 32.83 | 30.74 | 32.39 | 32.39 | 656,900 |
07 Feb 2024 | 33.17 | 33.53 | 32.85 | 33.01 | 33.01 | 432,800 |
06 Feb 2024 | 32.91 | 33.40 | 32.84 | 33.17 | 33.17 | 513,700 |
05 Feb 2024 | 32.97 | 33.74 | 32.86 | 33.08 | 33.08 | 521,700 |
02 Feb 2024 | 33.09 | 33.78 | 32.57 | 33.30 | 33.30 | 530,800 |
01 Feb 2024 | 34.15 | 34.47 | 33.45 | 33.68 | 33.68 | 606,700 |
31 Jan 2024 | 34.05 | 35.84 | 33.92 | 34.06 | 34.06 | 541,700 |
30 Jan 2024 | 33.99 | 34.49 | 33.55 | 33.92 | 33.92 | 413,300 |
29 Jan 2024 | 33.13 | 34.59 | 33.06 | 34.20 | 34.20 | 526,500 |
26 Jan 2024 | 33.79 | 34.07 | 32.87 | 33.25 | 33.25 | 441,200 |
25 Jan 2024 | 34.23 | 34.23 | 33.11 | 33.50 | 33.50 | 325,400 |
24 Jan 2024 | 34.41 | 34.44 | 33.50 | 33.58 | 33.58 | 356,800 |
23 Jan 2024 | 34.77 | 35.48 | 33.62 | 34.00 | 34.00 | 853,500 |
22 Jan 2024 | 34.28 | 34.97 | 33.84 | 34.28 | 34.28 | 492,900 |
19 Jan 2024 | 33.12 | 33.62 | 32.30 | 33.52 | 33.52 | 352,800 |
18 Jan 2024 | 33.61 | 33.61 | 32.44 | 33.00 | 33.00 | 353,200 |
17 Jan 2024 | 33.34 | 33.59 | 32.60 | 33.41 | 33.41 | 518,800 |
16 Jan 2024 | 34.48 | 34.94 | 33.73 | 33.91 | 33.91 | 698,500 |
12 Jan 2024 | 35.46 | 35.81 | 34.65 | 34.99 | 34.99 | 400,700 |
11 Jan 2024 | 35.14 | 35.52 | 34.37 | 34.98 | 34.98 | 543,300 |
10 Jan 2024 | 34.19 | 35.49 | 34.13 | 35.35 | 35.35 | 479,800 |
09 Jan 2024 | 34.23 | 35.61 | 33.88 | 34.14 | 34.14 | 547,400 |
08 Jan 2024 | 35.79 | 36.13 | 33.60 | 35.03 | 35.03 | 953,900 |
05 Jan 2024 | 32.52 | 33.31 | 32.17 | 33.03 | 33.03 | 356,000 |
04 Jan 2024 | 33.77 | 33.77 | 32.41 | 32.88 | 32.88 | 561,100 |
03 Jan 2024 | 35.07 | 35.10 | 33.14 | 33.70 | 33.70 | 599,300 |
02 Jan 2024 | 35.41 | 36.34 | 34.94 | 35.32 | 35.32 | 406,200 |
29 Dec 2023 | 36.63 | 36.82 | 35.50 | 35.69 | 35.69 | 250,400 |
28 Dec 2023 | 36.90 | 37.40 | 36.60 | 36.73 | 36.73 | 195,200 |
27 Dec 2023 | 37.19 | 37.82 | 36.64 | 37.10 | 37.10 | 193,300 |
26 Dec 2023 | 37.31 | 37.72 | 36.55 | 37.31 | 37.31 | 205,400 |
22 Dec 2023 | 36.15 | 37.21 | 35.93 | 37.10 | 37.10 | 507,400 |
21 Dec 2023 | 35.20 | 36.04 | 34.94 | 35.95 | 35.95 | 343,900 |
20 Dec 2023 | 35.87 | 36.28 | 34.42 | 34.48 | 34.48 | 407,900 |
19 Dec 2023 | 35.56 | 36.61 | 35.14 | 35.87 | 35.87 | 367,100 |
18 Dec 2023 | 36.10 | 36.40 | 35.22 | 35.27 | 35.27 | 444,400 |
15 Dec 2023 | 36.59 | 36.90 | 34.84 | 35.66 | 35.66 | 873,400 |
14 Dec 2023 | 35.54 | 36.84 | 35.07 | 36.40 | 36.40 | 667,900 |
13 Dec 2023 | 34.23 | 35.82 | 33.40 | 34.77 | 34.77 | 688,300 |
12 Dec 2023 | 33.47 | 34.34 | 32.50 | 34.20 | 34.20 | 637,500 |
11 Dec 2023 | 34.15 | 34.43 | 33.58 | 33.66 | 33.66 | 302,400 |
08 Dec 2023 | 33.43 | 34.46 | 32.95 | 34.14 | 34.14 | 600,200 |
07 Dec 2023 | 32.98 | 33.83 | 32.45 | 33.44 | 33.44 | 529,200 |
06 Dec 2023 | 35.14 | 35.19 | 32.87 | 32.99 | 32.99 | 801,600 |
05 Dec 2023 | 36.28 | 36.28 | 33.51 | 34.80 | 34.80 | 588,100 |
04 Dec 2023 | 36.70 | 37.30 | 35.70 | 36.48 | 36.48 | 382,700 |
01 Dec 2023 | 35.38 | 37.63 | 34.91 | 36.57 | 36.57 | 1,025,200 |
30 Nov 2023 | 35.50 | 35.72 | 32.89 | 35.48 | 35.48 | 1,925,700 |
29 Nov 2023 | 37.00 | 37.66 | 35.08 | 35.49 | 35.49 | 1,292,500 |
28 Nov 2023 | 41.63 | 42.99 | 32.27 | 36.70 | 36.70 | 2,530,100 |
27 Nov 2023 | 41.80 | 42.43 | 41.30 | 42.00 | 42.00 | 305,100 |
24 Nov 2023 | 41.49 | 42.79 | 41.01 | 42.08 | 42.08 | 166,700 |
22 Nov 2023 | 42.26 | 43.00 | 41.66 | 41.80 | 41.80 | 384,800 |
21 Nov 2023 | 41.66 | 42.09 | 40.51 | 41.70 | 41.70 | 294,400 |
20 Nov 2023 | 41.76 | 42.07 | 41.20 | 41.94 | 41.94 | 195,300 |
17 Nov 2023 | 42.10 | 42.60 | 41.21 | 41.50 | 41.50 | 302,400 |
16 Nov 2023 | 42.47 | 42.93 | 41.73 | 41.93 | 41.93 | 310,800 |
15 Nov 2023 | 40.61 | 42.99 | 40.24 | 42.53 | 42.53 | 735,700 |
14 Nov 2023 | 38.20 | 40.63 | 38.20 | 40.62 | 40.62 | 752,400 |
13 Nov 2023 | 35.88 | 37.50 | 35.24 | 36.89 | 36.89 | 603,000 |
10 Nov 2023 | 35.55 | 35.55 | 34.27 | 35.07 | 35.07 | 420,700 |
09 Nov 2023 | 37.04 | 37.45 | 34.99 | 35.47 | 35.47 | 370,900 |
08 Nov 2023 | 37.71 | 37.71 | 36.44 | 37.04 | 37.04 | 189,300 |
07 Nov 2023 | 37.78 | 37.99 | 37.21 | 37.48 | 37.48 | 189,800 |
06 Nov 2023 | 36.98 | 38.64 | 36.92 | 37.86 | 37.86 | 449,000 |
03 Nov 2023 | 37.38 | 37.54 | 36.07 | 36.98 | 36.98 | 651,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |