Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 36.43 | 2,260,600 |
15 Mar 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 36.06 | 1,121,800 |
14 Mar 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 35.24 | 668,400 |
13 Mar 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 35.16 | 620,600 |
12 Mar 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 35.20 | 627,700 |
11 Mar 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 34.68 | 1,077,400 |
08 Mar 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 35.52 | 844,600 |
07 Mar 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 35.44 | 1,148,600 |
06 Mar 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 36.24 | 3,007,300 |
05 Mar 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 35.78 | 1,610,400 |
04 Mar 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 35.98 | 1,124,400 |
01 Mar 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 36.07 | 895,700 |
29 Feb 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 35.59 | 573,500 |
28 Feb 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 35.37 | 503,000 |
27 Feb 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 35.25 | 695,600 |
26 Feb 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 35.66 | 698,100 |
23 Feb 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 35.82 | 756,400 |
22 Feb 2024 | 35.68 | 36.03 | 35.54 | 35.74 | 35.74 | 1,623,800 |
21 Feb 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 34.94 | 1,011,200 |
20 Feb 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 34.63 | 578,500 |
16 Feb 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 34.74 | 667,000 |
15 Feb 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 34.82 | 1,079,800 |
14 Feb 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 33.83 | 909,400 |
13 Feb 2024 | 34.21 | 34.28 | 33.88 | 34.06 | 34.06 | 1,589,100 |
12 Feb 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 34.48 | 607,300 |
09 Feb 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 34.36 | 1,169,900 |
08 Feb 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 35.16 | 1,029,200 |
07 Feb 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 34.93 | 860,400 |
06 Feb 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 34.42 | 981,900 |
05 Feb 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 33.86 | 1,398,300 |
02 Feb 2024 | 33.49 | 33.56 | 33.28 | 33.53 | 33.53 | 852,300 |
01 Feb 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 33.77 | 710,200 |
31 Jan 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 33.49 | 1,103,200 |
30 Jan 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 33.38 | 722,200 |
29 Jan 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 33.34 | 1,160,100 |
26 Jan 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 32.49 | 569,300 |
25 Jan 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 32.26 | 665,100 |
24 Jan 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 32.20 | 1,157,500 |
23 Jan 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 32.38 | 796,200 |
22 Jan 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 32.56 | 755,100 |
19 Jan 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 32.36 | 1,045,300 |
18 Jan 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 32.69 | 1,117,300 |
17 Jan 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 31.85 | 805,000 |
16 Jan 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 32.05 | 961,600 |
12 Jan 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 32.15 | 1,036,300 |
11 Jan 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 32.18 | 1,253,000 |
10 Jan 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 32.10 | 1,446,000 |
09 Jan 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 31.50 | 982,800 |
08 Jan 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 32.03 | 1,343,100 |
05 Jan 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 31.75 | 956,500 |
04 Jan 2024 | 31.03 | 31.28 | 30.98 | 31.00 | 31.00 | 1,253,600 |
03 Jan 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 30.60 | 1,029,400 |
02 Jan 2024 | 30.69 | 30.95 | 30.68 | 30.79 | 30.79 | 664,200 |
29 Dec 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 30.91 | 733,600 |
28 Dec 2023 | 30.60 | 30.72 | 30.60 | 30.65 | 30.65 | 450,200 |
27 Dec 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 30.51 | 558,700 |
26 Dec 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 30.60 | 481,400 |
22 Dec 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 30.59 | 692,700 |
21 Dec 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 30.56 | 893,800 |
20 Dec 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 30.37 | 1,483,800 |
19 Dec 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 30.19 | 835,800 |
18 Dec 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 29.81 | 1,192,300 |
15 Dec 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 29.44 | 2,753,400 |
14 Dec 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 29.98 | 2,148,100 |
13 Dec 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 30.62 | 965,200 |
12 Dec 2023 | 30.45 | 30.57 | 30.28 | 30.51 | 30.51 | 748,200 |
11 Dec 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 30.85 | 1,400,200 |
08 Dec 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 30.48 | 1,065,700 |
07 Dec 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 30.60 | 1,301,200 |
06 Dec 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 30.78 | 1,023,100 |
05 Dec 2023 | 30.50 | 30.62 | 30.42 | 30.51 | 30.51 | 742,100 |
04 Dec 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 30.26 | 1,049,700 |
01 Dec 2023 | 30.88 | 31.17 | 30.82 | 31.17 | 31.17 | 1,088,800 |
30 Nov 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 30.66 | 1,290,600 |
29 Nov 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 30.61 | 1,288,400 |
28 Nov 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 30.93 | 991,600 |
27 Nov 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 31.13 | 765,800 |
24 Nov 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 31.63 | 545,900 |
22 Nov 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 31.22 | 809,000 |
21 Nov 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 30.77 | 1,041,300 |
20 Nov 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 31.58 | 1,060,800 |
17 Nov 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 32.57 | 1,064,400 |
16 Nov 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 31.80 | 1,005,000 |
15 Nov 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 31.68 | 1,150,200 |
14 Nov 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 32.21 | 1,735,700 |
13 Nov 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 31.08 | 1,245,300 |
10 Nov 2023 | 31.35 | 31.61 | 31.15 | 31.58 | 31.58 | 948,400 |
09 Nov 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 30.92 | 1,968,900 |
08 Nov 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 31.87 | 1,991,100 |
07 Nov 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 32.10 | 1,263,500 |
06 Nov 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 32.29 | 913,500 |
03 Nov 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 32.21 | 1,169,000 |
02 Nov 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 31.84 | 1,359,300 |
01 Nov 2023 | 31.13 | 31.39 | 31.05 | 31.37 | 31.37 | 1,418,100 |
31 Oct 2023 | 30.34 | 30.75 | 30.34 | 30.75 | 30.75 | 1,340,100 |
30 Oct 2023 | 30.72 | 30.84 | 30.40 | 30.60 | 30.60 | 1,283,400 |
27 Oct 2023 | 31.78 | 31.78 | 31.31 | 31.38 | 31.38 | 858,400 |
26 Oct 2023 | 31.99 | 32.06 | 31.57 | 31.58 | 31.58 | 915,100 |
25 Oct 2023 | 32.38 | 32.59 | 32.26 | 32.30 | 32.30 | 1,065,000 |
24 Oct 2023 | 32.19 | 32.33 | 32.11 | 32.23 | 32.23 | 980,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |