Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 33.85 | 34.24 | 33.47 | 33.73 | 33.73 | 137,800 |
27 Mar 2024 | 33.03 | 34.30 | 33.03 | 33.93 | 33.93 | 111,300 |
26 Mar 2024 | 33.74 | 34.03 | 32.61 | 32.65 | 32.65 | 148,400 |
25 Mar 2024 | 33.72 | 33.91 | 33.35 | 33.41 | 33.41 | 108,700 |
22 Mar 2024 | 34.12 | 34.12 | 33.74 | 33.78 | 33.78 | 109,000 |
21 Mar 2024 | 34.48 | 34.79 | 34.01 | 34.19 | 34.19 | 102,300 |
20 Mar 2024 | 34.71 | 34.92 | 34.13 | 34.49 | 34.49 | 118,700 |
19 Mar 2024 | 34.12 | 34.78 | 33.96 | 34.75 | 34.75 | 85,600 |
18 Mar 2024 | 33.97 | 34.35 | 33.74 | 34.11 | 34.11 | 107,600 |
15 Mar 2024 | 33.29 | 33.96 | 33.14 | 33.76 | 33.76 | 341,100 |
14 Mar 2024 | 34.04 | 34.19 | 33.03 | 33.41 | 33.41 | 143,300 |
13 Mar 2024 | 33.97 | 34.53 | 33.97 | 34.23 | 34.23 | 94,100 |
12 Mar 2024 | 33.46 | 34.11 | 33.26 | 34.11 | 34.11 | 110,800 |
11 Mar 2024 | 33.90 | 33.90 | 33.23 | 33.46 | 33.46 | 87,700 |
08 Mar 2024 | 34.35 | 34.89 | 33.93 | 34.10 | 34.10 | 91,100 |
07 Mar 2024 | 34.33 | 34.40 | 33.95 | 34.22 | 34.22 | 138,800 |
06 Mar 2024 | 34.07 | 34.28 | 33.85 | 34.24 | 34.24 | 89,000 |
05 Mar 2024 | 33.39 | 34.33 | 33.39 | 33.72 | 33.72 | 103,700 |
04 Mar 2024 | 33.96 | 34.32 | 33.38 | 33.52 | 33.52 | 106,000 |
01 Mar 2024 | 33.99 | 34.21 | 33.59 | 33.89 | 33.89 | 91,800 |
29 Feb 2024 | 34.34 | 34.34 | 33.41 | 33.83 | 33.83 | 149,500 |
28 Feb 2024 | 33.72 | 34.25 | 33.35 | 33.84 | 33.84 | 152,000 |
27 Feb 2024 | 34.00 | 34.15 | 33.45 | 33.95 | 33.95 | 197,900 |
26 Feb 2024 | 33.70 | 34.05 | 33.33 | 33.58 | 33.58 | 194,700 |
23 Feb 2024 | 32.00 | 34.22 | 32.00 | 33.84 | 33.84 | 327,100 |
22 Feb 2024 | 33.44 | 33.85 | 33.09 | 33.25 | 33.25 | 223,600 |
21 Feb 2024 | 34.68 | 34.84 | 33.39 | 33.44 | 33.44 | 123,600 |
20 Feb 2024 | 35.11 | 35.67 | 34.81 | 34.87 | 34.87 | 100,000 |
16 Feb 2024 | 34.18 | 35.78 | 33.98 | 35.51 | 35.51 | 148,200 |
15 Feb 2024 | 34.03 | 34.62 | 33.93 | 34.30 | 34.30 | 151,000 |
14 Feb 2024 | 34.13 | 34.66 | 33.37 | 33.88 | 33.88 | 93,500 |
13 Feb 2024 | 34.03 | 34.49 | 32.63 | 33.65 | 33.65 | 112,800 |
12 Feb 2024 | 35.05 | 35.40 | 34.96 | 35.05 | 35.05 | 95,700 |
09 Feb 2024 | 34.97 | 35.20 | 34.24 | 35.09 | 35.09 | 94,100 |
08 Feb 2024 | 33.98 | 35.04 | 33.84 | 35.04 | 35.04 | 111,600 |
07 Feb 2024 | 34.05 | 34.05 | 33.34 | 33.83 | 33.83 | 103,900 |
06 Feb 2024 | 33.63 | 34.17 | 33.59 | 33.79 | 33.79 | 88,000 |
05 Feb 2024 | 34.28 | 34.28 | 33.62 | 33.84 | 33.84 | 93,700 |
02 Feb 2024 | 34.43 | 34.80 | 33.92 | 34.72 | 34.72 | 74,400 |
01 Feb 2024 | 34.06 | 34.86 | 33.74 | 34.86 | 34.86 | 208,800 |
31 Jan 2024 | 34.61 | 34.99 | 33.74 | 33.81 | 33.81 | 160,800 |
30 Jan 2024 | 35.01 | 35.15 | 34.08 | 34.62 | 34.62 | 102,300 |
29 Jan 2024 | 33.51 | 35.11 | 33.23 | 35.06 | 35.06 | 148,600 |
26 Jan 2024 | 34.11 | 34.27 | 33.48 | 33.61 | 33.61 | 88,300 |
25 Jan 2024 | 34.75 | 34.79 | 33.51 | 33.79 | 33.79 | 151,400 |
24 Jan 2024 | 34.15 | 34.27 | 33.61 | 34.21 | 34.21 | 111,100 |
23 Jan 2024 | 34.18 | 34.31 | 33.60 | 33.68 | 33.68 | 84,000 |
22 Jan 2024 | 33.68 | 34.54 | 33.67 | 33.90 | 33.90 | 176,000 |
19 Jan 2024 | 33.61 | 33.88 | 33.32 | 33.55 | 33.55 | 126,100 |
18 Jan 2024 | 33.06 | 33.51 | 32.79 | 33.48 | 33.48 | 132,100 |
17 Jan 2024 | 32.17 | 33.64 | 32.04 | 33.04 | 33.04 | 220,700 |
16 Jan 2024 | 33.29 | 33.30 | 31.63 | 32.39 | 32.39 | 229,100 |
12 Jan 2024 | 34.40 | 34.40 | 32.66 | 33.20 | 33.20 | 273,300 |
11 Jan 2024 | 34.76 | 34.78 | 33.59 | 33.90 | 33.90 | 199,700 |
10 Jan 2024 | 34.30 | 34.97 | 34.22 | 34.78 | 34.78 | 177,000 |
09 Jan 2024 | 34.97 | 34.97 | 34.03 | 34.31 | 34.31 | 165,400 |
08 Jan 2024 | 35.58 | 35.86 | 35.32 | 35.45 | 35.45 | 192,300 |
05 Jan 2024 | 35.64 | 36.16 | 35.00 | 35.43 | 35.43 | 80,000 |
04 Jan 2024 | 36.27 | 36.30 | 35.89 | 35.93 | 35.93 | 81,600 |
03 Jan 2024 | 37.23 | 37.30 | 35.90 | 36.13 | 36.13 | 90,600 |
02 Jan 2024 | 38.01 | 38.38 | 36.81 | 37.23 | 37.23 | 81,700 |
29 Dec 2023 | 38.70 | 38.93 | 38.20 | 38.23 | 38.23 | 57,200 |
28 Dec 2023 | 38.70 | 39.04 | 38.36 | 38.66 | 38.66 | 59,900 |
27 Dec 2023 | 39.21 | 39.41 | 38.63 | 38.91 | 38.91 | 68,200 |
26 Dec 2023 | 38.06 | 39.13 | 37.98 | 39.10 | 39.10 | 97,900 |
22 Dec 2023 | 37.75 | 38.05 | 37.38 | 37.85 | 37.85 | 134,800 |
21 Dec 2023 | 36.74 | 37.84 | 36.62 | 37.59 | 37.59 | 96,200 |
20 Dec 2023 | 37.43 | 37.51 | 36.24 | 36.35 | 36.35 | 146,500 |
19 Dec 2023 | 37.55 | 37.84 | 37.16 | 37.23 | 37.23 | 163,900 |
18 Dec 2023 | 37.18 | 37.41 | 36.59 | 37.12 | 37.12 | 93,800 |
15 Dec 2023 | 37.57 | 37.57 | 36.67 | 36.85 | 36.85 | 337,800 |
14 Dec 2023 | 37.57 | 37.89 | 36.92 | 37.30 | 37.30 | 120,400 |
13 Dec 2023 | 35.99 | 36.95 | 35.60 | 36.95 | 36.95 | 113,300 |
12 Dec 2023 | 35.92 | 36.42 | 35.56 | 35.85 | 35.85 | 80,500 |
11 Dec 2023 | 35.87 | 36.28 | 35.67 | 35.75 | 35.75 | 102,400 |
08 Dec 2023 | 36.18 | 36.42 | 35.48 | 36.00 | 36.00 | 66,200 |
07 Dec 2023 | 36.04 | 36.36 | 35.95 | 36.19 | 36.19 | 88,600 |
06 Dec 2023 | 36.83 | 37.12 | 35.81 | 35.87 | 35.87 | 97,200 |
05 Dec 2023 | 36.43 | 36.86 | 36.05 | 36.41 | 36.41 | 68,100 |
04 Dec 2023 | 36.12 | 36.91 | 35.96 | 36.29 | 36.29 | 73,600 |
01 Dec 2023 | 35.14 | 36.47 | 35.04 | 36.25 | 36.25 | 68,200 |
30 Nov 2023 | 35.35 | 35.57 | 35.00 | 35.20 | 35.20 | 77,500 |
29 Nov 2023 | 35.08 | 35.54 | 35.07 | 35.42 | 35.42 | 55,700 |
28 Nov 2023 | 35.29 | 35.34 | 34.83 | 35.01 | 35.01 | 47,200 |
27 Nov 2023 | 34.78 | 35.62 | 34.78 | 35.46 | 35.46 | 74,000 |
24 Nov 2023 | 34.64 | 35.30 | 34.64 | 35.13 | 35.13 | 25,600 |
22 Nov 2023 | 35.01 | 35.49 | 34.90 | 34.90 | 34.90 | 38,700 |
21 Nov 2023 | 34.69 | 35.05 | 34.02 | 34.64 | 34.64 | 67,600 |
20 Nov 2023 | 35.64 | 35.70 | 34.87 | 35.08 | 35.08 | 135,800 |
17 Nov 2023 | 35.81 | 35.86 | 35.22 | 35.46 | 35.46 | 81,400 |
16 Nov 2023 | 36.02 | 36.38 | 35.37 | 35.55 | 35.55 | 66,200 |
15 Nov 2023 | 35.69 | 36.36 | 35.50 | 35.99 | 35.99 | 129,000 |
14 Nov 2023 | 35.02 | 35.93 | 34.60 | 35.74 | 35.74 | 117,400 |
13 Nov 2023 | 33.37 | 34.80 | 33.27 | 34.16 | 34.16 | 153,400 |
10 Nov 2023 | 33.12 | 33.76 | 32.93 | 33.70 | 33.70 | 76,300 |
09 Nov 2023 | 33.87 | 33.93 | 32.73 | 32.95 | 32.95 | 95,900 |
08 Nov 2023 | 33.41 | 33.80 | 32.99 | 33.46 | 33.46 | 89,800 |
07 Nov 2023 | 33.86 | 34.55 | 32.85 | 33.15 | 33.15 | 74,100 |
06 Nov 2023 | 34.14 | 34.49 | 33.49 | 33.67 | 33.67 | 83,100 |
03 Nov 2023 | 33.75 | 35.62 | 33.64 | 34.02 | 34.02 | 186,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |