Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 39.49 | 80,400 |
27 Mar 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 39.48 | 107,900 |
26 Mar 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 37.65 | 82,700 |
25 Mar 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 37.56 | 121,400 |
22 Mar 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 36.66 | 40,400 |
21 Mar 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 37.31 | 83,700 |
20 Mar 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 36.76 | 58,900 |
19 Mar 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 36.01 | 54,200 |
18 Mar 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 35.28 | 82,400 |
15 Mar 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 36.70 | 211,300 |
14 Mar 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 35.60 | 109,700 |
13 Mar 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 35.93 | 54,900 |
12 Mar 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 35.76 | 95,400 |
11 Mar 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 36.40 | 65,300 |
08 Mar 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 36.68 | 96,100 |
07 Mar 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 37.28 | 86,800 |
06 Mar 2024 | 36.07 | 36.13 | 35.20 | 35.69 | 35.69 | 99,400 |
05 Mar 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 35.02 | 82,500 |
04 Mar 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 35.32 | 82,200 |
01 Mar 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 37.03 | 69,500 |
29 Feb 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 37.23 | 77,400 |
28 Feb 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 35.91 | 58,200 |
27 Feb 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 35.51 | 85,400 |
26 Feb 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 35.70 | 107,800 |
23 Feb 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 34.74 | 75,300 |
22 Feb 2024 | 33.13 | 34.35 | 32.95 | 33.91 | 33.91 | 88,000 |
21 Feb 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 33.02 | 83,500 |
20 Feb 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 32.58 | 71,500 |
16 Feb 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 33.04 | 72,000 |
15 Feb 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 33.72 | 77,400 |
14 Feb 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 33.01 | 86,700 |
13 Feb 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 32.50 | 196,800 |
12 Feb 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 33.72 | 141,100 |
09 Feb 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 33.09 | 234,800 |
08 Feb 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 33.41 | 63,000 |
07 Feb 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 32.37 | 63,900 |
06 Feb 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 32.50 | 60,600 |
05 Feb 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 32.67 | 68,400 |
02 Feb 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 33.39 | 40,200 |
01 Feb 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 33.77 | 43,100 |
31 Jan 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 33.06 | 58,400 |
30 Jan 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 34.36 | 41,500 |
29 Jan 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 35.28 | 54,800 |
26 Jan 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34.60 | 34,700 |
25 Jan 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 35.02 | 44,600 |
24 Jan 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 34.69 | 53,200 |
23 Jan 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 34.54 | 58,300 |
22 Jan 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 34.20 | 92,200 |
19 Jan 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 33.52 | 71,900 |
18 Jan 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 33.27 | 77,600 |
17 Jan 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 32.38 | 53,400 |
16 Jan 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 32.52 | 64,100 |
12 Jan 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 32.69 | 86,400 |
11 Jan 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 34.04 | 106,100 |
10 Jan 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 34.38 | 62,000 |
09 Jan 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 33.67 | 77,800 |
08 Jan 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 33.98 | 66,400 |
05 Jan 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 33.90 | 120,900 |
04 Jan 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 33.75 | 95,600 |
03 Jan 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 34.11 | 103,100 |
02 Jan 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 35.35 | 72,000 |
29 Dec 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 36.20 | 89,500 |
28 Dec 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 36.64 | 84,300 |
27 Dec 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 37.20 | 81,400 |
26 Dec 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 37.32 | 77,200 |
22 Dec 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 36.93 | 50,700 |
21 Dec 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 36.98 | 56,100 |
20 Dec 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 36.36 | 121,900 |
19 Dec 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 36.30 | 71,600 |
18 Dec 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 35.41 | 64,600 |
15 Dec 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 35.11 | 710,800 |
14 Dec 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 34.90 | 103,300 |
13 Dec 2023 | 34.61 | 35.73 | 34.42 | 35.23 | 35.23 | 113,500 |
12 Dec 2023 | 34.11 | 34.73 | 33.81 | 34.49 | 34.49 | 54,200 |
11 Dec 2023 | 33.64 | 34.21 | 33.51 | 33.94 | 33.94 | 69,900 |
08 Dec 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 33.80 | 77,800 |
07 Dec 2023 | 34.71 | 34.71 | 33.85 | 33.95 | 33.95 | 76,700 |
06 Dec 2023 | 34.12 | 34.81 | 33.71 | 34.54 | 34.54 | 127,400 |
05 Dec 2023 | 34.47 | 34.48 | 33.08 | 33.14 | 33.14 | 72,100 |
04 Dec 2023 | 33.40 | 34.42 | 33.40 | 34.28 | 34.28 | 150,100 |
01 Dec 2023 | 33.06 | 33.85 | 33.02 | 33.80 | 33.80 | 69,700 |
30 Nov 2023 | 33.77 | 33.77 | 32.88 | 33.30 | 33.30 | 111,500 |
29 Nov 2023 | 33.38 | 34.28 | 33.29 | 33.50 | 33.50 | 97,100 |
28 Nov 2023 | 33.22 | 33.70 | 32.99 | 33.06 | 33.06 | 85,200 |
27 Nov 2023 | 32.39 | 33.85 | 32.09 | 33.22 | 33.22 | 116,400 |
24 Nov 2023 | 31.53 | 32.40 | 31.51 | 31.95 | 31.95 | 38,500 |
22 Nov 2023 | 32.35 | 32.42 | 32.06 | 32.16 | 32.16 | 44,600 |
21 Nov 2023 | 33.06 | 33.06 | 31.92 | 32.10 | 32.10 | 58,800 |
20 Nov 2023 | 32.55 | 33.10 | 32.24 | 33.07 | 33.07 | 70,700 |
17 Nov 2023 | 32.02 | 32.85 | 31.80 | 32.55 | 32.55 | 100,600 |
16 Nov 2023 | 31.51 | 32.21 | 30.97 | 31.60 | 31.60 | 66,000 |
15 Nov 2023 | 31.60 | 33.00 | 31.33 | 31.75 | 31.75 | 98,900 |
14 Nov 2023 | 31.95 | 32.23 | 31.01 | 31.70 | 31.70 | 165,200 |
13 Nov 2023 | 30.15 | 30.94 | 30.15 | 30.78 | 30.78 | 68,000 |
10 Nov 2023 | 29.92 | 30.89 | 29.71 | 30.42 | 30.42 | 115,200 |
09 Nov 2023 | 30.46 | 30.68 | 29.71 | 29.87 | 29.87 | 63,400 |
08 Nov 2023 | 29.48 | 30.63 | 29.36 | 30.38 | 30.38 | 116,500 |
07 Nov 2023 | 28.42 | 29.17 | 27.94 | 29.09 | 29.09 | 61,700 |
06 Nov 2023 | 27.97 | 28.62 | 27.55 | 28.58 | 28.58 | 98,200 |
03 Nov 2023 | 27.48 | 28.79 | 26.37 | 27.92 | 27.92 | 118,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |