Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.53 | 35.63 | 35.51 | 35.52 | 35.52 | 24,391 |
27 Mar 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 35.14 | 461,400 |
26 Mar 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 34.81 | 220,300 |
25 Mar 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 33.99 | 243,900 |
22 Mar 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 34.00 | 144,500 |
21 Mar 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 34.01 | 121,700 |
20 Mar 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 34.06 | 102,000 |
19 Mar 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 33.57 | 130,300 |
18 Mar 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 33.46 | 161,700 |
15 Mar 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 33.43 | 110,700 |
14 Mar 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 32.69 | 105,900 |
13 Mar 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 33.32 | 220,000 |
12 Mar 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 32.63 | 100,300 |
11 Mar 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 32.46 | 225,800 |
08 Mar 2024 | 32.27 | 32.40 | 32.09 | 32.18 | 32.18 | 215,300 |
07 Mar 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 31.94 | 269,600 |
06 Mar 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 31.20 | 378,000 |
05 Mar 2024 | 30.90 | 31.17 | 30.87 | 31.00 | 31.00 | 96,400 |
04 Mar 2024 | 30.98 | 31.16 | 30.92 | 31.05 | 31.05 | 196,500 |
01 Mar 2024 | 30.46 | 30.50 | 30.17 | 30.50 | 30.50 | 137,000 |
29 Feb 2024 | 30.16 | 30.16 | 29.88 | 29.96 | 29.96 | 365,100 |
28 Feb 2024 | 29.85 | 30.09 | 29.83 | 29.98 | 29.98 | 517,300 |
27 Feb 2024 | 30.01 | 30.20 | 29.96 | 30.20 | 30.20 | 118,500 |
26 Feb 2024 | 30.01 | 30.10 | 29.85 | 29.97 | 29.97 | 132,000 |
23 Feb 2024 | 30.66 | 30.68 | 30.43 | 30.56 | 30.56 | 90,100 |
22 Feb 2024 | 30.44 | 30.48 | 30.34 | 30.41 | 30.41 | 184,500 |
21 Feb 2024 | 30.12 | 30.32 | 30.08 | 30.24 | 30.24 | 261,700 |
20 Feb 2024 | 29.74 | 29.98 | 29.74 | 29.88 | 29.88 | 272,100 |
16 Feb 2024 | 29.36 | 29.43 | 29.05 | 29.19 | 29.19 | 164,200 |
15 Feb 2024 | 28.81 | 29.22 | 28.79 | 29.13 | 29.13 | 154,200 |
14 Feb 2024 | 28.94 | 28.98 | 28.79 | 28.93 | 28.93 | 175,100 |
13 Feb 2024 | 29.01 | 29.01 | 28.53 | 28.69 | 28.69 | 170,200 |
12 Feb 2024 | 29.06 | 29.20 | 29.00 | 29.13 | 29.13 | 179,500 |
09 Feb 2024 | 28.81 | 28.96 | 28.58 | 28.94 | 28.94 | 170,000 |
08 Feb 2024 | 29.53 | 29.60 | 29.28 | 29.32 | 29.32 | 180,700 |
07 Feb 2024 | 29.64 | 29.67 | 29.42 | 29.63 | 29.63 | 235,700 |
06 Feb 2024 | 29.59 | 29.81 | 29.46 | 29.59 | 29.59 | 174,900 |
05 Feb 2024 | 30.15 | 30.21 | 30.00 | 30.09 | 30.09 | 428,700 |
02 Feb 2024 | 30.45 | 30.55 | 30.18 | 30.35 | 30.35 | 2,369,800 |
01 Feb 2024 | 31.50 | 31.59 | 30.80 | 31.10 | 31.10 | 386,400 |
31 Jan 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 33.51 | 117,300 |
30 Jan 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 33.75 | 116,600 |
29 Jan 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 33.78 | 95,700 |
26 Jan 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 33.89 | 101,100 |
25 Jan 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 33.64 | 266,700 |
24 Jan 2024 | 33.86 | 33.93 | 33.60 | 33.60 | 33.60 | 116,300 |
23 Jan 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 33.33 | 101,000 |
22 Jan 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 33.40 | 106,000 |
19 Jan 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 33.29 | 224,500 |
18 Jan 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 33.08 | 592,100 |
17 Jan 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 32.73 | 103,900 |
16 Jan 2024 | 32.95 | 33.17 | 32.84 | 32.95 | 32.95 | 112,600 |
12 Jan 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 33.39 | 111,800 |
11 Jan 2024 | 33.90 | 34.00 | 33.10 | 33.64 | 33.64 | 112,000 |
10 Jan 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 34.38 | 109,600 |
09 Jan 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 34.21 | 173,500 |
08 Jan 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 34.71 | 153,500 |
05 Jan 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 34.56 | 166,300 |
04 Jan 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 34.35 | 299,800 |
03 Jan 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 33.65 | 170,000 |
02 Jan 2024 | 34.56 | 34.79 | 34.53 | 34.66 | 34.66 | 86,100 |
29 Dec 2023 | 34.71 | 34.77 | 34.49 | 34.74 | 34.74 | 81,600 |
28 Dec 2023 | 34.59 | 34.71 | 34.54 | 34.61 | 34.61 | 111,200 |
27 Dec 2023 | 34.83 | 35.05 | 34.77 | 35.03 | 35.03 | 98,900 |
26 Dec 2023 | 34.50 | 34.95 | 34.50 | 34.95 | 34.95 | 78,100 |
22 Dec 2023 | 34.72 | 34.79 | 34.51 | 34.63 | 34.63 | 101,700 |
21 Dec 2023 | 34.33 | 34.63 | 34.24 | 34.62 | 34.62 | 96,500 |
20 Dec 2023 | 34.43 | 34.55 | 34.09 | 34.09 | 34.09 | 84,100 |
19 Dec 2023 | 34.17 | 34.32 | 34.12 | 34.26 | 34.26 | 95,500 |
18 Dec 2023 | 33.98 | 34.09 | 33.86 | 34.01 | 34.01 | 174,600 |
15 Dec 2023 | 34.23 | 34.57 | 34.16 | 34.16 | 34.16 | 216,100 |
14 Dec 2023 | 34.30 | 34.71 | 34.07 | 34.58 | 34.58 | 162,200 |
13 Dec 2023 | 32.72 | 33.17 | 32.41 | 33.11 | 33.11 | 84,600 |
12 Dec 2023 | 32.81 | 32.85 | 32.71 | 32.82 | 32.82 | 83,700 |
11 Dec 2023 | 32.96 | 33.06 | 32.79 | 32.91 | 32.91 | 107,900 |
08 Dec 2023 | 33.03 | 33.39 | 33.03 | 33.37 | 33.37 | 90,800 |
07 Dec 2023 | 32.78 | 33.05 | 32.78 | 33.04 | 33.04 | 127,400 |
06 Dec 2023 | 32.69 | 32.85 | 32.43 | 32.49 | 32.49 | 98,600 |
05 Dec 2023 | 32.13 | 32.31 | 32.08 | 32.31 | 32.31 | 118,000 |
04 Dec 2023 | 31.48 | 31.73 | 31.48 | 31.70 | 31.70 | 153,600 |
01 Dec 2023 | 31.37 | 31.57 | 31.24 | 31.56 | 31.56 | 104,400 |
30 Nov 2023 | 31.46 | 31.57 | 31.34 | 31.38 | 31.38 | 146,300 |
29 Nov 2023 | 31.13 | 31.36 | 31.12 | 31.25 | 31.25 | 82,700 |
28 Nov 2023 | 30.73 | 31.05 | 30.68 | 30.95 | 30.95 | 75,200 |
27 Nov 2023 | 30.83 | 30.95 | 30.74 | 30.94 | 30.94 | 57,400 |
24 Nov 2023 | 31.15 | 31.22 | 31.04 | 31.20 | 31.20 | 61,000 |
22 Nov 2023 | 30.71 | 30.82 | 30.62 | 30.82 | 30.82 | 71,700 |
21 Nov 2023 | 30.83 | 30.88 | 30.70 | 30.75 | 30.75 | 122,700 |
20 Nov 2023 | 30.92 | 31.16 | 30.89 | 31.11 | 31.11 | 116,100 |
17 Nov 2023 | 30.83 | 30.93 | 30.78 | 30.93 | 30.93 | 135,000 |
16 Nov 2023 | 30.59 | 30.62 | 30.34 | 30.41 | 30.41 | 108,300 |
15 Nov 2023 | 30.50 | 30.67 | 30.48 | 30.59 | 30.59 | 127,800 |
14 Nov 2023 | 29.84 | 30.46 | 29.80 | 30.43 | 30.43 | 167,800 |
13 Nov 2023 | 29.61 | 29.87 | 29.55 | 29.84 | 29.84 | 486,200 |
10 Nov 2023 | 29.67 | 29.89 | 29.37 | 29.86 | 29.86 | 104,300 |
09 Nov 2023 | 29.90 | 30.06 | 29.65 | 29.66 | 29.66 | 101,200 |
08 Nov 2023 | 29.96 | 30.11 | 29.85 | 30.03 | 30.03 | 131,100 |
07 Nov 2023 | 29.84 | 30.03 | 29.70 | 29.77 | 29.77 | 419,800 |
06 Nov 2023 | 30.49 | 30.52 | 30.27 | 30.33 | 30.33 | 145,100 |
03 Nov 2023 | 30.22 | 30.51 | 30.15 | 30.26 | 30.26 | 100,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |