Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 36.20 | 36.50 | 36.20 | 36.40 | 36.40 | 10,701 |
27 Mar 2024 | 36.20 | 36.50 | 36.20 | 36.40 | 36.40 | 10,701 |
26 Mar 2024 | 36.19 | 36.19 | 35.94 | 36.10 | 36.10 | 11,669 |
25 Mar 2024 | 36.18 | 36.18 | 36.03 | 36.08 | 36.08 | 19,506 |
24 Mar 2024 | 36.44 | 36.44 | 36.10 | 36.18 | 36.18 | 76,822 |
21 Mar 2024 | 36.41 | 36.72 | 36.29 | 36.49 | 36.49 | 59,823 |
20 Mar 2024 | 36.16 | 36.43 | 36.16 | 36.41 | 36.41 | 83,969 |
19 Mar 2024 | 35.21 | 35.54 | 35.21 | 35.40 | 35.40 | 22,442 |
18 Mar 2024 | 35.20 | 35.20 | 34.94 | 35.03 | 35.03 | 49,578 |
17 Mar 2024 | 34.98 | 34.98 | 34.65 | 34.86 | 34.86 | 56,887 |
14 Mar 2024 | 35.42 | 35.42 | 34.89 | 35.09 | 35.09 | 51,106 |
13 Mar 2024 | 35.52 | 35.52 | 35.30 | 35.30 | 35.30 | 37,740 |
12 Mar 2024 | 35.53 | 35.64 | 35.39 | 35.48 | 35.48 | 43,380 |
11 Mar 2024 | 34.66 | 35.14 | 34.66 | 34.95 | 34.95 | 8,268 |
10 Mar 2024 | 34.69 | 34.82 | 34.60 | 34.63 | 34.63 | 20,244 |
07 Mar 2024 | 35.24 | 35.34 | 35.20 | 35.31 | 35.31 | 48,707 |
06 Mar 2024 | 34.75 | 34.75 | 34.29 | 34.40 | 34.40 | 18,236 |
05 Mar 2024 | 34.21 | 34.27 | 33.96 | 34.24 | 34.24 | 87,194 |
04 Mar 2024 | 34.94 | 34.94 | 34.76 | 34.76 | 34.76 | 34,976 |
03 Mar 2024 | 34.83 | 35.01 | 34.83 | 34.96 | 34.96 | 36,352 |
29 Feb 2024 | 34.40 | 34.70 | 34.30 | 34.54 | 34.54 | 93,123 |
28 Feb 2024 | 34.25 | 34.25 | 34.00 | 34.14 | 34.14 | 6,631 |
27 Feb 2024 | 34.39 | 34.39 | 34.04 | 34.17 | 34.17 | 17,887 |
26 Feb 2024 | 34.20 | 34.20 | 33.97 | 34.01 | 34.01 | 34,360 |
25 Feb 2024 | 34.38 | 34.38 | 33.98 | 34.25 | 34.25 | 29,085 |
22 Feb 2024 | 34.24 | 34.39 | 34.24 | 34.37 | 34.37 | 44,964 |
21 Feb 2024 | 32.88 | 33.43 | 32.88 | 33.42 | 33.42 | 43,972 |
20 Feb 2024 | 33.10 | 33.10 | 32.63 | 32.69 | 32.69 | 18,590 |
19 Feb 2024 | 33.54 | 33.54 | 32.95 | 33.05 | 33.05 | 19,458 |
18 Feb 2024 | 33.43 | 33.43 | 33.13 | 33.24 | 33.24 | 133,730 |
15 Feb 2024 | 33.89 | 33.89 | 33.54 | 33.58 | 33.58 | 24,340 |
14 Feb 2024 | 33.19 | 33.30 | 33.02 | 33.30 | 33.30 | 42,023 |
13 Feb 2024 | 32.84 | 32.84 | 32.28 | 32.52 | 32.52 | 58,956 |
12 Feb 2024 | 33.44 | 33.46 | 33.34 | 33.41 | 33.41 | 41,296 |
11 Feb 2024 | 33.48 | 33.55 | 33.46 | 33.49 | 33.49 | 29,258 |
08 Feb 2024 | 33.09 | 33.19 | 33.09 | 33.18 | 33.18 | 20,245 |
07 Feb 2024 | 33.11 | 33.15 | 33.08 | 33.09 | 33.09 | 38,345 |
06 Feb 2024 | 32.50 | 32.67 | 32.50 | 32.55 | 32.55 | 12,853 |
05 Feb 2024 | 32.58 | 32.58 | 32.24 | 32.44 | 32.44 | 14,684 |
04 Feb 2024 | 32.50 | 32.65 | 32.39 | 32.44 | 32.44 | 56,580 |
01 Feb 2024 | 32.03 | 32.51 | 32.03 | 32.30 | 32.30 | 37,654 |
31 Jan 2024 | 31.29 | 31.30 | 30.97 | 31.30 | 31.30 | 50,753 |
30 Jan 2024 | 32.15 | 32.15 | 31.85 | 31.91 | 31.91 | 26,687 |
29 Jan 2024 | 32.15 | 32.27 | 32.15 | 32.18 | 32.18 | 34,832 |
28 Jan 2024 | 31.43 | 31.65 | 31.42 | 31.60 | 31.60 | 38,566 |
24 Jan 2024 | 31.65 | 31.65 | 31.39 | 31.43 | 31.43 | 52,363 |
23 Jan 2024 | 31.27 | 31.69 | 31.27 | 31.57 | 31.57 | 44,495 |
22 Jan 2024 | 31.47 | 31.47 | 31.06 | 31.19 | 31.19 | 24,163 |
21 Jan 2024 | 31.05 | 31.38 | 31.05 | 31.21 | 31.21 | 49,648 |
18 Jan 2024 | 30.22 | 30.33 | 30.21 | 30.31 | 30.31 | 35,778 |
17 Jan 2024 | 29.88 | 29.88 | 29.58 | 29.60 | 29.60 | 21,408 |
16 Jan 2024 | 30.08 | 30.09 | 29.88 | 29.88 | 29.88 | 18,153 |
15 Jan 2024 | 30.27 | 30.27 | 30.03 | 30.10 | 30.10 | 22,338 |
14 Jan 2024 | 30.43 | 30.43 | 30.14 | 30.16 | 30.16 | 9,125 |
11 Jan 2024 | 30.41 | 30.41 | 30.03 | 30.14 | 30.14 | 20,449 |
10 Jan 2024 | 30.29 | 30.50 | 30.28 | 30.44 | 30.44 | 37,573 |
09 Jan 2024 | 29.99 | 29.99 | 29.82 | 29.83 | 29.83 | 8,052 |
08 Jan 2024 | 29.91 | 29.99 | 29.91 | 29.97 | 29.97 | 53,264 |
07 Jan 2024 | 29.12 | 29.20 | 29.03 | 29.04 | 29.04 | 32,465 |
04 Jan 2024 | 29.05 | 29.14 | 29.05 | 29.11 | 29.11 | 10,378 |
03 Jan 2024 | 29.50 | 29.50 | 29.27 | 29.27 | 29.27 | 31,573 |
02 Jan 2024 | 29.89 | 29.89 | 29.01 | 29.74 | 29.74 | 30,710 |
01 Jan 2024 | 28.50 | 30.22 | 28.50 | 30.18 | 30.18 | 33,094 |
28 Dec 2023 | 30.48 | 30.48 | 30.36 | 30.39 | 30.39 | 26,647 |
27 Dec 2023 | 30.60 | 30.61 | 30.35 | 30.47 | 30.47 | 15,403 |
26 Dec 2023 | 30.23 | 30.30 | 30.19 | 30.22 | 30.22 | 23,221 |
21 Dec 2023 | 29.74 | 29.93 | 29.74 | 29.78 | 29.78 | 46,905 |
20 Dec 2023 | 29.33 | 29.50 | 29.07 | 29.50 | 29.50 | 81,833 |
19 Dec 2023 | 30.15 | 30.25 | 29.93 | 30.21 | 30.21 | 78,020 |
18 Dec 2023 | 29.80 | 29.93 | 29.70 | 29.84 | 29.84 | 64,526 |
17 Dec 2023 | 29.70 | 29.79 | 29.36 | 29.68 | 29.68 | 84,068 |
14 Dec 2023 | 29.80 | 29.80 | 29.55 | 29.70 | 29.70 | 135,181 |
13 Dec 2023 | 29.24 | 29.76 | 29.24 | 29.75 | 29.75 | 164,041 |
12 Dec 2023 | 28.49 | 28.90 | 28.49 | 28.70 | 28.70 | 49,615 |
11 Dec 2023 | 28.20 | 28.37 | 28.20 | 28.35 | 28.35 | 34,104 |
10 Dec 2023 | 27.82 | 28.14 | 27.82 | 27.97 | 27.97 | 31,855 |
07 Dec 2023 | 27.74 | 27.81 | 27.73 | 27.79 | 27.79 | 24,388 |
06 Dec 2023 | 27.55 | 27.55 | 27.25 | 27.27 | 27.27 | 48,919 |
05 Dec 2023 | 27.43 | 27.80 | 27.43 | 27.79 | 27.79 | 30,962 |
04 Dec 2023 | 27.59 | 27.59 | 27.44 | 27.46 | 27.46 | 37,679 |
03 Dec 2023 | 27.80 | 27.97 | 27.79 | 27.89 | 27.89 | 39,281 |
30 Nov 2023 | 27.46 | 27.63 | 27.46 | 27.59 | 27.59 | 26,306 |
29 Nov 2023 | 27.49 | 27.49 | 27.39 | 27.46 | 27.46 | 14,074 |
28 Nov 2023 | 27.45 | 27.52 | 27.40 | 27.49 | 27.49 | 204,294 |
27 Nov 2023 | 27.37 | 27.42 | 27.33 | 27.37 | 27.37 | 25,067 |
26 Nov 2023 | 27.50 | 27.51 | 27.29 | 27.29 | 27.29 | 18,937 |
23 Nov 2023 | 27.65 | 27.65 | 27.51 | 27.51 | 27.51 | 14,838 |
22 Nov 2023 | 27.22 | 27.51 | 27.22 | 27.46 | 27.46 | 39,908 |
21 Nov 2023 | 27.40 | 27.40 | 26.97 | 27.26 | 27.26 | 17,081 |
20 Nov 2023 | 27.37 | 27.52 | 27.37 | 27.41 | 27.41 | 49,009 |
19 Nov 2023 | 26.90 | 26.92 | 26.81 | 26.83 | 26.83 | 22,831 |
16 Nov 2023 | 26.80 | 27.01 | 26.80 | 26.95 | 26.95 | 38,505 |
15 Nov 2023 | 26.80 | 26.81 | 26.65 | 26.70 | 26.70 | 49,888 |
14 Nov 2023 | 26.53 | 26.86 | 26.53 | 26.81 | 26.81 | 162,545 |
13 Nov 2023 | 25.30 | 25.55 | 25.30 | 25.53 | 25.53 | 39,554 |
12 Nov 2023 | 25.39 | 25.48 | 25.24 | 25.25 | 25.25 | 35,504 |
09 Nov 2023 | 24.57 | 24.65 | 24.43 | 24.62 | 24.62 | 31,460 |
08 Nov 2023 | 25.00 | 25.10 | 24.97 | 25.05 | 25.05 | 168,262 |
07 Nov 2023 | 25.00 | 25.06 | 24.97 | 24.99 | 24.99 | 33,979 |
06 Nov 2023 | 25.05 | 25.05 | 24.69 | 24.75 | 24.75 | 68,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |