Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 35.00 | 35.43 | 35.00 | 35.24 | 35.24 | 45,955 |
26 Mar 2024 | 34.51 | 35.15 | 34.47 | 35.06 | 35.06 | 14,741 |
25 Mar 2024 | 34.33 | 34.90 | 33.95 | 34.73 | 34.73 | 39,851 |
22 Mar 2024 | 34.28 | 34.31 | 33.94 | 34.15 | 34.15 | 24,861 |
21 Mar 2024 | 34.10 | 34.31 | 32.59 | 34.10 | 34.10 | 18,049 |
20 Mar 2024 | 33.90 | 33.99 | 33.61 | 33.76 | 33.76 | 20,363 |
19 Mar 2024 | 33.51 | 33.87 | 33.12 | 33.62 | 33.62 | 21,328 |
18 Mar 2024 | 33.51 | 33.60 | 33.13 | 33.44 | 33.44 | 28,270 |
15 Mar 2024 | 33.00 | 33.52 | 32.97 | 33.33 | 33.33 | 53,916 |
14 Mar 2024 | 33.68 | 33.79 | 33.17 | 33.17 | 33.17 | 50,347 |
13 Mar 2024 | 33.68 | 34.01 | 33.48 | 33.62 | 33.62 | 15,355 |
12 Mar 2024 | 33.65 | 33.90 | 33.49 | 33.70 | 33.70 | 23,308 |
11 Mar 2024 | 33.90 | 34.33 | 33.60 | 33.73 | 33.73 | 38,444 |
08 Mar 2024 | 34.60 | 34.54 | 34.21 | 34.35 | 34.35 | 10,246 |
07 Mar 2024 | 34.25 | 34.72 | 34.24 | 34.59 | 34.59 | 45,058 |
06 Mar 2024 | 34.48 | 34.61 | 34.06 | 34.48 | 34.48 | 103,545 |
05 Mar 2024 | 34.38 | 34.79 | 34.21 | 34.32 | 34.32 | 13,064 |
04 Mar 2024 | 34.60 | 34.81 | 34.19 | 34.55 | 34.55 | 27,046 |
01 Mar 2024 | 34.64 | 34.95 | 34.17 | 34.83 | 34.83 | 19,170 |
29 Feb 2024 | 34.51 | 34.55 | 33.75 | 34.29 | 34.29 | 16,715 |
28 Feb 2024 | 35.00 | 35.16 | 34.18 | 34.60 | 34.60 | 159,595 |
27 Feb 2024 | 35.00 | 35.21 | 34.79 | 34.99 | 34.99 | 31,287 |
26 Feb 2024 | 34.10 | 35.00 | 33.89 | 34.15 | 34.15 | 47,546 |
23 Feb 2024 | 33.94 | 34.13 | 33.83 | 34.01 | 34.01 | 37,563 |
22 Feb 2024 | 33.42 | 33.96 | 33.12 | 33.61 | 33.61 | 24,615 |
21 Feb 2024 | 32.51 | 33.32 | 32.44 | 33.13 | 33.13 | 77,679 |
20 Feb 2024 | 33.00 | 33.22 | 32.34 | 32.55 | 32.55 | 80,661 |
19 Feb 2024 | 33.20 | 33.44 | 32.70 | 33.11 | 33.11 | 66,390 |
16 Feb 2024 | 32.86 | 33.35 | 32.45 | 33.14 | 33.14 | 51,886 |
15 Feb 2024 | 32.86 | 32.67 | 32.05 | 32.36 | 32.36 | 29,020 |
14 Feb 2024 | 30.50 | 32.98 | 31.24 | 32.61 | 32.61 | 119,641 |
13 Feb 2024 | 29.78 | 29.81 | 29.30 | 29.60 | 29.60 | 41,764 |
12 Feb 2024 | 28.91 | 29.72 | 28.68 | 29.49 | 29.49 | 57,620 |
09 Feb 2024 | 28.91 | 28.92 | 28.67 | 28.86 | 28.86 | 24,219 |
08 Feb 2024 | 28.70 | 28.96 | 28.48 | 28.91 | 28.91 | 110,078 |
07 Feb 2024 | 29.00 | 29.20 | 28.61 | 28.66 | 28.66 | 23,222 |
06 Feb 2024 | 28.99 | 29.02 | 28.57 | 28.92 | 28.92 | 5,155 |
05 Feb 2024 | 28.80 | 29.06 | 28.58 | 28.80 | 28.80 | 19,007 |
02 Feb 2024 | 28.86 | 29.23 | 28.81 | 28.83 | 28.83 | 5,524 |
01 Feb 2024 | 29.15 | 29.21 | 28.67 | 29.08 | 29.08 | 10,206 |
31 Jan 2024 | 29.34 | 29.38 | 28.87 | 29.10 | 29.10 | 43,209 |
30 Jan 2024 | 28.94 | 29.33 | 28.00 | 29.12 | 29.12 | 24,136 |
29 Jan 2024 | 29.29 | 29.31 | 28.80 | 28.99 | 28.99 | 18,389 |
26 Jan 2024 | 28.75 | 29.22 | 28.09 | 28.78 | 28.78 | 21,744 |
25 Jan 2024 | 29.00 | 29.06 | 27.99 | 28.73 | 28.73 | 54,398 |
24 Jan 2024 | 28.91 | 29.17 | 28.63 | 28.88 | 28.88 | 105,410 |
23 Jan 2024 | 29.80 | 29.66 | 28.79 | 28.95 | 28.95 | 62,845 |
22 Jan 2024 | 29.25 | 29.52 | 29.07 | 29.37 | 29.37 | 31,409 |
19 Jan 2024 | 29.34 | 29.67 | 29.20 | 29.35 | 29.35 | 21,574 |
18 Jan 2024 | 29.55 | 29.81 | 29.33 | 29.47 | 29.47 | 21,598 |
17 Jan 2024 | 30.34 | 30.35 | 29.35 | 29.59 | 29.59 | 47,366 |
16 Jan 2024 | 30.10 | 30.57 | 29.99 | 30.15 | 30.15 | 28,064 |
15 Jan 2024 | 30.60 | 30.46 | 30.04 | 30.20 | 30.20 | 29,403 |
12 Jan 2024 | 30.00 | 30.59 | 30.00 | 30.52 | 30.52 | 22,306 |
11 Jan 2024 | 30.14 | 30.39 | 29.95 | 30.20 | 30.20 | 37,427 |
10 Jan 2024 | 30.77 | 30.68 | 30.14 | 30.23 | 30.23 | 53,615 |
09 Jan 2024 | 30.58 | 30.85 | 30.33 | 30.49 | 30.49 | 26,874 |
08 Jan 2024 | 30.34 | 30.61 | 30.21 | 30.47 | 30.47 | 26,609 |
05 Jan 2024 | 30.50 | 30.37 | 29.89 | 30.12 | 30.12 | 28,808 |
04 Jan 2024 | 30.31 | 30.52 | 30.07 | 30.48 | 30.48 | 20,354 |
03 Jan 2024 | 30.66 | 30.85 | 30.26 | 30.40 | 30.40 | 20,595 |
02 Jan 2024 | 30.64 | 30.81 | 30.52 | 30.74 | 30.74 | 20,050 |
29 Dec 2023 | 30.43 | 30.63 | 30.21 | 30.35 | 30.35 | 11,972 |
28 Dec 2023 | 30.80 | 30.80 | 30.38 | 30.50 | 30.50 | 7,759 |
27 Dec 2023 | 30.65 | 31.11 | 30.61 | 30.62 | 30.62 | 10,509 |
22 Dec 2023 | 30.42 | 30.60 | 30.33 | 30.47 | 30.47 | 8,954 |
21 Dec 2023 | 29.91 | 30.79 | 30.12 | 30.21 | 30.21 | 16,215 |
20 Dec 2023 | 31.00 | 31.19 | 30.60 | 30.71 | 30.71 | 11,316 |
19 Dec 2023 | 30.32 | 30.89 | 30.21 | 30.72 | 30.72 | 19,308 |
18 Dec 2023 | 30.46 | 30.79 | 30.40 | 30.57 | 30.57 | 60,647 |
15 Dec 2023 | 31.00 | 31.25 | 30.47 | 30.84 | 30.84 | 168,853 |
14 Dec 2023 | 30.66 | 31.41 | 30.47 | 31.16 | 31.16 | 237,133 |
13 Dec 2023 | 30.83 | 31.06 | 30.73 | 30.78 | 30.78 | 22,399 |
12 Dec 2023 | 30.85 | 31.22 | 30.76 | 30.92 | 30.92 | 23,594 |
11 Dec 2023 | 31.94 | 31.58 | 30.78 | 31.27 | 31.27 | 19,132 |
08 Dec 2023 | 30.80 | 31.38 | 30.65 | 31.14 | 31.14 | 27,448 |
07 Dec 2023 | 31.25 | 31.46 | 30.85 | 31.19 | 31.19 | 25,888 |
06 Dec 2023 | 32.00 | 31.63 | 31.06 | 31.26 | 31.26 | 35,011 |
05 Dec 2023 | 31.50 | 31.67 | 31.14 | 31.20 | 31.20 | 28,774 |
04 Dec 2023 | 31.99 | 32.05 | 31.48 | 31.58 | 31.58 | 14,113 |
01 Dec 2023 | 31.70 | 31.85 | 31.31 | 31.57 | 31.57 | 20,142 |
30 Nov 2023 | 30.73 | 31.66 | 29.70 | 31.21 | 31.21 | 76,246 |
29 Nov 2023 | 30.65 | 31.12 | 30.68 | 30.92 | 30.92 | 19,216 |
28 Nov 2023 | 30.80 | 31.20 | 30.61 | 30.94 | 30.94 | 164,228 |
27 Nov 2023 | 30.89 | 31.03 | 30.79 | 30.86 | 30.86 | 20,030 |
24 Nov 2023 | 30.80 | 30.97 | 30.58 | 30.79 | 30.79 | 11,148 |
23 Nov 2023 | 30.48 | 30.78 | 30.30 | 30.47 | 30.47 | 27,888 |
22 Nov 2023 | 30.31 | 30.56 | 29.93 | 30.36 | 30.36 | 19,816 |
21 Nov 2023 | 30.47 | 30.70 | 30.30 | 30.36 | 30.36 | 29,655 |
20 Nov 2023 | 31.17 | 30.77 | 30.51 | 30.61 | 30.61 | 20,726 |
17 Nov 2023 | 30.76 | 30.71 | 30.50 | 30.65 | 30.65 | 17,548 |
16 Nov 2023 | 31.04 | 31.27 | 30.43 | 30.96 | 30.96 | 35,668 |
15 Nov 2023 | 31.28 | 31.46 | 30.82 | 31.32 | 31.32 | 15,680 |
14 Nov 2023 | 30.34 | 31.08 | 30.16 | 30.88 | 30.88 | 144,810 |
13 Nov 2023 | 30.25 | 30.67 | 30.37 | 30.53 | 30.53 | 79,517 |
10 Nov 2023 | 31.00 | 30.82 | 30.45 | 30.53 | 30.53 | 47,214 |
09 Nov 2023 | 31.16 | 30.86 | 30.48 | 30.66 | 30.66 | 59,895 |
08 Nov 2023 | 31.02 | 31.35 | 30.80 | 30.92 | 30.92 | 29,460 |
07 Nov 2023 | 31.72 | 31.49 | 31.04 | 31.33 | 31.33 | 34,167 |
06 Nov 2023 | 32.41 | 32.13 | 31.72 | 32.00 | 32.00 | 21,932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |