Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.03 | 44.10 | 42.37 | 42.83 | 42.83 | 42,198 |
27 Mar 2024 | 41.88 | 42.81 | 41.85 | 42.81 | 42.81 | 53,400 |
26 Mar 2024 | 42.78 | 42.78 | 41.57 | 41.60 | 41.60 | 60,700 |
25 Mar 2024 | 42.72 | 43.23 | 42.37 | 42.56 | 42.56 | 65,600 |
22 Mar 2024 | 43.34 | 43.54 | 42.59 | 42.86 | 42.86 | 71,400 |
21 Mar 2024 | 43.20 | 43.60 | 43.00 | 43.22 | 43.22 | 63,600 |
20 Mar 2024 | 42.10 | 43.10 | 41.67 | 43.04 | 43.04 | 91,000 |
19 Mar 2024 | 42.01 | 42.70 | 41.93 | 41.96 | 41.96 | 122,800 |
18 Mar 2024 | 42.77 | 42.77 | 41.85 | 41.96 | 41.96 | 141,700 |
15 Mar 2024 | 41.77 | 42.50 | 41.77 | 42.35 | 42.35 | 466,100 |
14 Mar 2024 | 43.40 | 43.40 | 41.78 | 41.99 | 41.99 | 147,000 |
13 Mar 2024 | 42.45 | 43.43 | 42.10 | 43.23 | 43.23 | 121,700 |
12 Mar 2024 | 41.81 | 42.68 | 41.25 | 42.57 | 42.57 | 114,300 |
11 Mar 2024 | 41.38 | 41.42 | 40.86 | 41.25 | 41.25 | 94,600 |
08 Mar 2024 | 42.09 | 42.09 | 40.96 | 41.24 | 41.24 | 114,500 |
07 Mar 2024 | 41.49 | 41.79 | 41.32 | 41.66 | 41.66 | 77,900 |
06 Mar 2024 | 42.04 | 42.04 | 40.90 | 41.16 | 41.16 | 89,300 |
05 Mar 2024 | 43.52 | 43.52 | 41.64 | 41.69 | 41.69 | 135,200 |
04 Mar 2024 | 44.08 | 44.21 | 43.30 | 43.45 | 43.45 | 124,100 |
01 Mar 2024 | 44.04 | 44.04 | 43.38 | 43.97 | 43.97 | 111,200 |
29 Feb 2024 | 44.10 | 44.39 | 43.49 | 43.87 | 43.87 | 168,400 |
28 Feb 2024 | 43.20 | 43.72 | 42.87 | 43.64 | 43.64 | 141,800 |
27 Feb 2024 | 43.17 | 43.50 | 42.86 | 43.42 | 43.42 | 152,600 |
26 Feb 2024 | 43.13 | 43.54 | 42.71 | 42.88 | 42.88 | 128,900 |
23 Feb 2024 | 43.19 | 43.73 | 42.89 | 43.13 | 43.13 | 138,600 |
22 Feb 2024 | 42.87 | 43.13 | 42.14 | 42.90 | 42.90 | 189,300 |
21 Feb 2024 | 43.45 | 43.73 | 42.35 | 42.78 | 42.78 | 135,400 |
20 Feb 2024 | 42.58 | 43.55 | 42.52 | 43.28 | 43.28 | 170,300 |
16 Feb 2024 | 43.47 | 43.70 | 42.92 | 42.99 | 42.99 | 160,300 |
15 Feb 2024 | 42.94 | 43.65 | 42.55 | 43.61 | 43.61 | 179,400 |
14 Feb 2024 | 42.20 | 43.18 | 41.41 | 43.00 | 43.00 | 222,800 |
13 Feb 2024 | 42.03 | 43.05 | 41.53 | 41.99 | 41.99 | 160,600 |
12 Feb 2024 | 41.88 | 43.62 | 41.24 | 43.35 | 43.35 | 197,600 |
09 Feb 2024 | 43.70 | 44.45 | 40.86 | 41.43 | 41.43 | 403,200 |
09 Feb 2024 | 1277:1000 Stock split | |||||
08 Feb 2024 | 37.19 | 39.56 | 37.16 | 39.01 | 39.01 | 246,716 |
07 Feb 2024 | 36.94 | 37.09 | 36.59 | 36.76 | 36.76 | 68,320 |
06 Feb 2024 | 36.26 | 37.09 | 36.26 | 36.96 | 36.96 | 52,229 |
05 Feb 2024 | 36.29 | 36.59 | 36.11 | 36.30 | 36.30 | 99,223 |
02 Feb 2024 | 36.93 | 36.95 | 36.49 | 36.62 | 36.62 | 63,084 |
01 Feb 2024 | 37.01 | 37.32 | 36.74 | 37.28 | 37.28 | 102,032 |
31 Jan 2024 | 37.64 | 37.77 | 36.71 | 36.73 | 36.73 | 94,626 |
30 Jan 2024 | 37.71 | 38.36 | 37.31 | 37.55 | 37.55 | 87,602 |
29 Jan 2024 | 37.71 | 38.25 | 37.69 | 38.14 | 38.14 | 63,084 |
26 Jan 2024 | 37.74 | 38.03 | 37.57 | 37.76 | 37.76 | 94,370 |
25 Jan 2024 | 37.15 | 37.47 | 36.91 | 37.47 | 37.47 | 82,111 |
24 Jan 2024 | 37.15 | 37.27 | 36.58 | 36.64 | 36.64 | 93,349 |
23 Jan 2024 | 38.07 | 38.22 | 37.29 | 37.29 | 37.29 | 101,905 |
22 Jan 2024 | 37.39 | 37.74 | 37.15 | 37.66 | 37.66 | 113,908 |
19 Jan 2024 | 37.06 | 37.18 | 36.55 | 37.16 | 37.16 | 78,663 |
18 Jan 2024 | 36.93 | 37.02 | 36.30 | 36.95 | 36.95 | 71,767 |
17 Jan 2024 | 36.55 | 37.57 | 36.55 | 36.90 | 36.90 | 121,826 |
16 Jan 2024 | 36.99 | 37.19 | 36.41 | 37.02 | 37.02 | 117,867 |
12 Jan 2024 | 37.74 | 37.74 | 37.00 | 37.16 | 37.16 | 83,005 |
11 Jan 2024 | 37.69 | 37.89 | 36.97 | 37.22 | 37.22 | 82,111 |
10 Jan 2024 | 37.91 | 38.29 | 37.61 | 37.89 | 37.89 | 71,384 |
09 Jan 2024 | 37.94 | 38.10 | 37.64 | 38.07 | 38.07 | 71,384 |
08 Jan 2024 | 38.41 | 38.68 | 38.06 | 38.37 | 38.37 | 66,532 |
05 Jan 2024 | 38.64 | 39.17 | 38.23 | 38.29 | 38.29 | 81,856 |
04 Jan 2024 | 39.96 | 39.96 | 38.85 | 38.92 | 38.92 | 131,531 |
03 Jan 2024 | 39.46 | 40.49 | 39.19 | 39.82 | 39.82 | 195,381 |
02 Jan 2024 | 38.89 | 39.80 | 38.84 | 39.66 | 39.66 | 109,694 |
29 Dec 2023 | 39.77 | 39.84 | 38.87 | 39.24 | 39.24 | 110,971 |
28 Dec 2023 | 39.61 | 39.76 | 39.26 | 39.66 | 39.66 | 85,687 |
27 Dec 2023 | 39.71 | 40.13 | 39.42 | 39.80 | 39.80 | 79,174 |
26 Dec 2023 | 38.97 | 39.69 | 38.79 | 39.66 | 39.66 | 68,320 |
22 Dec 2023 | 38.52 | 39.50 | 38.52 | 38.68 | 38.68 | 111,482 |
21 Dec 2023 | 38.29 | 38.50 | 37.56 | 38.46 | 38.46 | 133,063 |
20 Dec 2023 | 38.10 | 38.67 | 37.74 | 37.89 | 37.89 | 164,478 |
19 Dec 2023 | 37.40 | 38.05 | 36.94 | 38.05 | 38.05 | 141,747 |
18 Dec 2023 | 37.77 | 37.78 | 36.77 | 37.05 | 37.05 | 164,605 |
15 Dec 2023 | 37.60 | 37.82 | 36.86 | 37.70 | 37.70 | 1,312,501 |
14 Dec 2023 | 37.41 | 38.00 | 37.05 | 37.42 | 37.42 | 140,853 |
13 Dec 2023 | 36.26 | 37.03 | 35.42 | 37.03 | 37.03 | 145,961 |
12 Dec 2023 | 36.03 | 36.19 | 35.60 | 36.12 | 36.12 | 126,934 |
11 Dec 2023 | 34.88 | 36.19 | 34.52 | 35.86 | 35.86 | 86,708 |
08 Dec 2023 | 35.32 | 35.64 | 34.96 | 35.15 | 35.15 | 84,154 |
07 Dec 2023 | 34.21 | 35.32 | 34.18 | 35.32 | 35.32 | 94,753 |
06 Dec 2023 | 34.52 | 34.76 | 33.98 | 34.35 | 34.35 | 77,514 |
05 Dec 2023 | 34.03 | 35.00 | 33.94 | 34.23 | 34.23 | 155,539 |
04 Dec 2023 | 33.02 | 34.71 | 33.02 | 34.06 | 34.06 | 181,589 |
01 Dec 2023 | 31.71 | 33.11 | 31.65 | 32.90 | 32.90 | 143,535 |
30 Nov 2023 | 30.85 | 31.83 | 30.65 | 31.78 | 31.78 | 163,073 |
29 Nov 2023 | 31.34 | 31.66 | 30.65 | 30.69 | 30.69 | 125,274 |
28 Nov 2023 | 31.41 | 31.61 | 30.94 | 31.42 | 31.42 | 151,963 |
27 Nov 2023 | 31.71 | 31.71 | 30.84 | 31.29 | 31.29 | 108,162 |
24 Nov 2023 | 31.00 | 31.45 | 30.91 | 31.29 | 31.29 | 42,141 |
22 Nov 2023 | 31.01 | 31.75 | 30.65 | 30.98 | 30.98 | 110,844 |
21 Nov 2023 | 34.26 | 34.34 | 30.10 | 30.95 | 30.95 | 258,848 |
20 Nov 2023 | 34.85 | 35.00 | 34.30 | 34.36 | 34.36 | 113,142 |
17 Nov 2023 | 35.28 | 35.28 | 34.53 | 34.68 | 34.68 | 85,176 |
16 Nov 2023 | 35.45 | 35.48 | 34.77 | 35.06 | 35.06 | 53,251 |
15 Nov 2023 | 35.29 | 35.62 | 35.22 | 35.38 | 35.38 | 51,335 |
14 Nov 2023 | 34.57 | 35.38 | 34.46 | 35.37 | 35.37 | 86,964 |
13 Nov 2023 | 33.57 | 33.92 | 33.40 | 33.81 | 33.81 | 54,911 |
10 Nov 2023 | 34.10 | 34.13 | 33.54 | 33.84 | 33.84 | 70,235 |
09 Nov 2023 | 34.91 | 34.91 | 34.03 | 34.05 | 34.05 | 55,549 |
08 Nov 2023 | 35.48 | 35.48 | 34.69 | 34.73 | 34.73 | 60,402 |
07 Nov 2023 | 35.31 | 35.55 | 35.11 | 35.34 | 35.34 | 40,226 |
06 Nov 2023 | 35.18 | 35.54 | 34.98 | 35.51 | 35.51 | 60,530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |