Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 26.07 | 6,638,700 |
15 Mar 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 26.09 | 8,941,400 |
14 Mar 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 26.00 | 9,077,400 |
13 Mar 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 26.18 | 12,050,000 |
12 Mar 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 25.98 | 16,860,700 |
11 Mar 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 27.10 | 6,792,600 |
08 Mar 2024 | 27.63 | 28.12 | 26.99 | 27.06 | 27.06 | 7,705,500 |
07 Mar 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 27.34 | 6,515,600 |
06 Mar 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 27.06 | 10,058,000 |
05 Mar 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 26.89 | 12,571,300 |
04 Mar 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 27.01 | 14,865,200 |
01 Mar 2024 | 29.39 | 29.42 | 28.31 | 28.91 | 28.91 | 10,515,400 |
29 Feb 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 29.32 | 11,452,200 |
28 Feb 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 29.29 | 16,454,900 |
27 Feb 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 31.02 | 46,815,900 |
26 Feb 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 33.04 | 27,652,500 |
23 Feb 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 31.26 | 7,642,400 |
22 Feb 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 31.02 | 8,615,100 |
21 Feb 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 30.83 | 7,504,100 |
20 Feb 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 32.02 | 8,717,900 |
16 Feb 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 33.90 | 7,763,700 |
15 Feb 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 35.02 | 7,256,100 |
14 Feb 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 34.91 | 8,762,100 |
13 Feb 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 33.11 | 13,439,100 |
12 Feb 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 34.10 | 15,770,100 |
09 Feb 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 33.82 | 7,295,800 |
08 Feb 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 33.41 | 7,402,700 |
07 Feb 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 32.52 | 5,387,300 |
06 Feb 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 32.05 | 7,062,600 |
05 Feb 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 31.46 | 9,822,700 |
02 Feb 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 32.84 | 7,869,000 |
01 Feb 2024 | 32.51 | 32.81 | 31.40 | 31.97 | 31.97 | 9,304,000 |
31 Jan 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 32.40 | 7,454,300 |
30 Jan 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 33.51 | 7,438,900 |
29 Jan 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 34.60 | 7,746,600 |
26 Jan 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 33.11 | 7,738,900 |
25 Jan 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 32.88 | 7,959,900 |
24 Jan 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 33.03 | 8,865,300 |
23 Jan 2024 | 34.74 | 34.94 | 33.72 | 34.28 | 34.28 | 7,477,600 |
22 Jan 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 34.22 | 10,832,600 |
19 Jan 2024 | 33.14 | 33.37 | 32.24 | 33.14 | 33.14 | 9,781,700 |
18 Jan 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 32.87 | 13,400,500 |
17 Jan 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 32.98 | 11,219,600 |
16 Jan 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 34.10 | 9,985,700 |
12 Jan 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 34.59 | 12,905,500 |
11 Jan 2024 | 36.64 | 37.04 | 34.64 | 34.82 | 34.82 | 18,972,900 |
10 Jan 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 37.13 | 23,615,400 |
09 Jan 2024 | 38.59 | 38.67 | 35.53 | 35.87 | 35.87 | 30,384,600 |
08 Jan 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 38.98 | 12,057,100 |
05 Jan 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 37.78 | 11,209,900 |
04 Jan 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 37.05 | 9,227,000 |
03 Jan 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 36.93 | 12,665,300 |
02 Jan 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 38.79 | 12,599,900 |
29 Dec 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 40.89 | 10,951,100 |
28 Dec 2023 | 42.30 | 42.79 | 41.67 | 42.68 | 42.68 | 6,871,600 |
27 Dec 2023 | 42.65 | 43.54 | 41.47 | 42.73 | 42.73 | 11,965,700 |
26 Dec 2023 | 39.99 | 42.44 | 39.83 | 42.14 | 42.14 | 13,273,900 |
22 Dec 2023 | 38.50 | 39.58 | 37.43 | 39.21 | 39.21 | 11,583,100 |
21 Dec 2023 | 39.50 | 40.06 | 38.54 | 39.71 | 39.71 | 10,245,000 |
20 Dec 2023 | 40.82 | 41.38 | 38.61 | 38.67 | 38.67 | 11,997,800 |
19 Dec 2023 | 39.83 | 41.37 | 39.60 | 40.94 | 40.94 | 13,722,100 |
18 Dec 2023 | 38.82 | 39.79 | 38.49 | 39.31 | 39.31 | 11,054,900 |
15 Dec 2023 | 38.53 | 39.65 | 37.97 | 39.36 | 39.36 | 18,577,000 |
14 Dec 2023 | 36.40 | 38.38 | 36.36 | 38.28 | 38.28 | 21,308,100 |
13 Dec 2023 | 33.35 | 35.50 | 33.19 | 35.39 | 35.39 | 15,412,600 |
12 Dec 2023 | 32.48 | 33.37 | 31.99 | 33.19 | 33.19 | 9,444,400 |
11 Dec 2023 | 32.23 | 32.68 | 31.60 | 32.40 | 32.40 | 6,592,900 |
08 Dec 2023 | 31.73 | 33.73 | 31.61 | 32.70 | 32.70 | 13,389,700 |
07 Dec 2023 | 31.45 | 32.04 | 31.15 | 31.90 | 31.90 | 7,450,000 |
06 Dec 2023 | 31.93 | 32.58 | 31.45 | 31.50 | 31.50 | 9,701,700 |
05 Dec 2023 | 32.27 | 32.63 | 30.82 | 31.26 | 31.26 | 11,022,200 |
04 Dec 2023 | 32.00 | 33.02 | 31.85 | 32.63 | 32.63 | 11,660,200 |
01 Dec 2023 | 29.35 | 32.70 | 29.25 | 32.52 | 32.52 | 17,924,700 |
30 Nov 2023 | 30.68 | 30.77 | 29.32 | 29.51 | 29.51 | 9,310,300 |
29 Nov 2023 | 30.25 | 31.64 | 29.91 | 30.36 | 30.36 | 17,647,600 |
28 Nov 2023 | 28.01 | 29.42 | 27.87 | 29.37 | 29.37 | 7,626,800 |
27 Nov 2023 | 28.60 | 29.43 | 27.75 | 28.13 | 28.13 | 14,663,600 |
24 Nov 2023 | 28.50 | 29.13 | 28.48 | 28.85 | 28.85 | 3,657,500 |
22 Nov 2023 | 28.88 | 28.99 | 27.94 | 28.59 | 28.59 | 7,553,500 |
21 Nov 2023 | 29.05 | 29.32 | 28.11 | 28.42 | 28.42 | 8,286,400 |
20 Nov 2023 | 29.32 | 30.13 | 28.97 | 29.44 | 29.44 | 7,782,100 |
17 Nov 2023 | 29.02 | 29.42 | 28.45 | 29.20 | 29.20 | 7,572,400 |
16 Nov 2023 | 29.86 | 30.15 | 28.63 | 28.90 | 28.90 | 10,741,600 |
15 Nov 2023 | 29.30 | 30.38 | 28.91 | 30.19 | 30.19 | 14,296,700 |
14 Nov 2023 | 29.30 | 29.49 | 27.98 | 29.18 | 29.18 | 18,765,900 |
13 Nov 2023 | 26.42 | 28.48 | 26.39 | 28.16 | 28.16 | 25,685,600 |
10 Nov 2023 | 22.40 | 27.15 | 22.20 | 27.01 | 27.01 | 51,807,800 |
09 Nov 2023 | 27.00 | 27.18 | 25.17 | 25.24 | 25.24 | 25,064,400 |
08 Nov 2023 | 26.99 | 27.53 | 25.93 | 26.06 | 26.06 | 13,380,000 |
07 Nov 2023 | 26.07 | 27.38 | 25.95 | 26.80 | 26.80 | 10,855,000 |
06 Nov 2023 | 28.37 | 28.49 | 25.56 | 25.81 | 25.81 | 13,083,000 |
03 Nov 2023 | 26.58 | 28.14 | 26.58 | 27.64 | 27.64 | 11,525,100 |
02 Nov 2023 | 26.23 | 26.94 | 26.02 | 26.05 | 26.05 | 9,559,300 |
01 Nov 2023 | 25.29 | 25.45 | 24.33 | 25.08 | 25.08 | 6,840,500 |
31 Oct 2023 | 25.24 | 25.67 | 24.84 | 25.37 | 25.37 | 4,720,300 |
30 Oct 2023 | 25.86 | 25.89 | 24.70 | 25.08 | 25.08 | 7,694,300 |
27 Oct 2023 | 26.34 | 26.45 | 25.49 | 25.54 | 25.54 | 6,117,300 |
26 Oct 2023 | 25.62 | 26.08 | 25.28 | 25.90 | 25.90 | 9,604,600 |
25 Oct 2023 | 26.99 | 27.20 | 25.67 | 25.69 | 25.69 | 8,226,400 |
24 Oct 2023 | 26.76 | 27.80 | 26.75 | 27.45 | 27.45 | 7,998,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |