Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 17,052 |
27 Mar 2024 | 31.20 | 32.10 | 31.10 | 31.60 | 31.60 | 16,563 |
26 Mar 2024 | 30.40 | 31.50 | 30.30 | 31.20 | 31.20 | 143,347 |
25 Mar 2024 | 29.80 | 31.30 | 29.60 | 30.30 | 30.30 | 50,646 |
22 Mar 2024 | 29.80 | 30.80 | 29.40 | 30.10 | 30.10 | 40,682 |
21 Mar 2024 | 29.40 | 30.10 | 29.30 | 29.40 | 29.40 | 18,911 |
20 Mar 2024 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | 28,353 |
19 Mar 2024 | 29.30 | 29.60 | 28.50 | 29.40 | 29.40 | 16,511 |
18 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 33,285 |
15 Mar 2024 | 30.50 | 30.50 | 29.00 | 29.50 | 29.50 | 50,399 |
14 Mar 2024 | 30.20 | 30.70 | 30.20 | 30.50 | 30.50 | 8,547 |
13 Mar 2024 | 30.10 | 31.50 | 30.00 | 30.00 | 30.00 | 13,453 |
12 Mar 2024 | 29.90 | 30.40 | 29.00 | 30.10 | 30.10 | 22,611 |
11 Mar 2024 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | 23,563 |
08 Mar 2024 | 30.30 | 30.40 | 29.70 | 30.00 | 30.00 | 27,314 |
07 Mar 2024 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | 21,570 |
06 Mar 2024 | 31.40 | 31.60 | 30.80 | 31.20 | 31.20 | 7,270 |
05 Mar 2024 | 31.00 | 31.90 | 30.80 | 31.60 | 31.60 | 14,976 |
04 Mar 2024 | 31.90 | 32.10 | 31.00 | 32.00 | 32.00 | 26,671 |
01 Mar 2024 | 32.10 | 33.10 | 31.80 | 31.90 | 31.90 | 35,821 |
29 Feb 2024 | 31.60 | 33.80 | 31.20 | 33.10 | 33.10 | 34,083 |
28 Feb 2024 | 31.30 | 31.60 | 30.90 | 31.60 | 31.60 | 15,156 |
27 Feb 2024 | 30.60 | 31.40 | 29.70 | 31.30 | 31.30 | 52,985 |
26 Feb 2024 | 29.90 | 31.20 | 29.90 | 30.60 | 30.60 | 41,848 |
23 Feb 2024 | 30.10 | 30.30 | 29.90 | 29.90 | 29.90 | 31,800 |
22 Feb 2024 | 30.00 | 30.70 | 29.30 | 30.30 | 30.30 | 54,084 |
21 Feb 2024 | 29.50 | 29.50 | 28.90 | 29.40 | 29.40 | 10,754 |
20 Feb 2024 | 30.00 | 30.00 | 28.50 | 29.10 | 29.10 | 38,387 |
19 Feb 2024 | 29.10 | 29.50 | 28.70 | 29.50 | 29.50 | 31,164 |
16 Feb 2024 | 29.60 | 30.00 | 29.00 | 29.10 | 29.10 | 55,251 |
15 Feb 2024 | 30.10 | 30.10 | 29.00 | 29.50 | 29.50 | 27,372 |
14 Feb 2024 | 29.10 | 30.70 | 28.60 | 30.20 | 30.20 | 78,143 |
13 Feb 2024 | 29.70 | 29.80 | 28.80 | 29.20 | 29.20 | 59,965 |
12 Feb 2024 | 30.50 | 30.60 | 29.70 | 29.80 | 29.80 | 55,666 |
09 Feb 2024 | 28.70 | 30.70 | 28.10 | 30.70 | 30.70 | 504,442 |
08 Feb 2024 | 33.30 | 33.30 | 28.40 | 29.20 | 29.20 | 685,272 |
07 Feb 2024 | 35.60 | 35.90 | 35.40 | 35.60 | 35.60 | 53,021 |
06 Feb 2024 | 35.00 | 35.90 | 34.50 | 35.60 | 35.60 | 55,962 |
05 Feb 2024 | 34.60 | 35.50 | 34.20 | 34.70 | 34.70 | 53,024 |
02 Feb 2024 | 35.60 | 35.60 | 34.40 | 34.60 | 34.60 | 46,765 |
01 Feb 2024 | 35.20 | 36.40 | 35.20 | 35.60 | 35.60 | 232,877 |
31 Jan 2024 | 36.20 | 36.20 | 35.00 | 35.20 | 35.20 | 62,149 |
30 Jan 2024 | 36.00 | 36.50 | 35.50 | 36.20 | 36.20 | 98,902 |
29 Jan 2024 | 35.30 | 35.40 | 34.90 | 35.40 | 35.40 | 61,442 |
26 Jan 2024 | 34.20 | 35.90 | 34.10 | 35.30 | 35.30 | 92,902 |
25 Jan 2024 | 34.40 | 34.60 | 33.80 | 34.20 | 34.20 | 14,864 |
24 Jan 2024 | 33.60 | 34.40 | 33.30 | 34.40 | 34.40 | 24,701 |
23 Jan 2024 | 32.90 | 33.60 | 32.00 | 33.60 | 33.60 | 36,239 |
22 Jan 2024 | 32.40 | 32.90 | 32.00 | 32.80 | 32.80 | 38,840 |
19 Jan 2024 | 32.70 | 32.90 | 32.10 | 32.40 | 32.40 | 32,168 |
18 Jan 2024 | 33.00 | 33.00 | 32.30 | 32.70 | 32.70 | 179,982 |
17 Jan 2024 | 32.50 | 33.00 | 32.00 | 32.70 | 32.70 | 102,852 |
16 Jan 2024 | 33.70 | 33.70 | 32.30 | 32.50 | 32.50 | 144,182 |
15 Jan 2024 | 33.30 | 33.70 | 32.90 | 33.30 | 33.30 | 27,631 |
12 Jan 2024 | 33.10 | 33.70 | 33.10 | 33.40 | 33.40 | 24,464 |
11 Jan 2024 | 33.00 | 33.70 | 32.80 | 32.90 | 32.90 | 15,749 |
10 Jan 2024 | 32.90 | 33.90 | 32.90 | 33.00 | 33.00 | 68,931 |
09 Jan 2024 | 33.50 | 33.70 | 32.30 | 33.40 | 33.40 | 78,285 |
08 Jan 2024 | 34.50 | 34.50 | 33.40 | 33.50 | 33.50 | 105,249 |
05 Jan 2024 | 35.10 | 35.10 | 34.70 | 34.80 | 34.80 | 16,536 |
04 Jan 2024 | 35.10 | 35.50 | 34.90 | 35.10 | 35.10 | 90,977 |
03 Jan 2024 | 34.60 | 35.40 | 34.30 | 35.10 | 35.10 | 46,806 |
02 Jan 2024 | 35.50 | 36.00 | 34.40 | 34.60 | 34.60 | 85,882 |
29 Dec 2023 | 34.70 | 36.00 | 34.70 | 34.90 | 34.90 | 95,067 |
28 Dec 2023 | 34.20 | 35.80 | 34.20 | 34.60 | 34.60 | 42,688 |
27 Dec 2023 | 33.80 | 34.50 | 33.10 | 34.20 | 34.20 | 23,552 |
22 Dec 2023 | 34.50 | 34.50 | 33.20 | 33.80 | 33.80 | 64,575 |
21 Dec 2023 | 34.50 | 34.70 | 34.20 | 34.20 | 34.20 | 56,891 |
20 Dec 2023 | 36.50 | 36.50 | 34.50 | 34.60 | 34.60 | 154,406 |
19 Dec 2023 | 35.10 | 36.10 | 35.00 | 35.00 | 35.00 | 118,193 |
18 Dec 2023 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 60,389 |
15 Dec 2023 | 34.50 | 36.50 | 34.40 | 34.50 | 34.50 | 4,274,208 |
14 Dec 2023 | 35.50 | 35.70 | 34.60 | 34.90 | 34.90 | 25,623 |
13 Dec 2023 | 35.10 | 35.20 | 34.30 | 34.70 | 34.70 | 42,877 |
12 Dec 2023 | 34.50 | 34.90 | 34.30 | 34.30 | 34.30 | 42,180 |
11 Dec 2023 | 35.00 | 35.60 | 34.70 | 34.90 | 34.90 | 24,334 |
08 Dec 2023 | 35.80 | 35.80 | 34.50 | 34.90 | 34.90 | 47,378 |
07 Dec 2023 | 35.70 | 36.30 | 35.50 | 35.80 | 35.80 | 37,296 |
06 Dec 2023 | 36.80 | 36.80 | 35.70 | 35.70 | 35.70 | 18,576 |
05 Dec 2023 | 35.80 | 36.50 | 35.70 | 36.20 | 36.20 | 26,480 |
04 Dec 2023 | 36.70 | 36.70 | 35.80 | 35.80 | 35.80 | 18,463 |
01 Dec 2023 | 36.60 | 37.30 | 36.40 | 36.70 | 36.70 | 17,874 |
30 Nov 2023 | 37.30 | 37.30 | 36.30 | 37.00 | 37.00 | 121,575 |
29 Nov 2023 | 37.00 | 37.60 | 36.60 | 37.00 | 37.00 | 7,022 |
28 Nov 2023 | 36.70 | 38.00 | 36.00 | 37.00 | 37.00 | 20,748 |
27 Nov 2023 | 37.30 | 37.30 | 36.50 | 36.70 | 36.70 | 14,926 |
24 Nov 2023 | 37.50 | 37.50 | 36.40 | 36.50 | 36.50 | 17,705 |
23 Nov 2023 | 36.00 | 38.00 | 35.40 | 37.00 | 37.00 | 25,888 |
22 Nov 2023 | 35.80 | 37.10 | 35.00 | 36.00 | 36.00 | 66,136 |
21 Nov 2023 | 36.70 | 37.00 | 36.00 | 36.50 | 36.50 | 21,271 |
20 Nov 2023 | 37.00 | 37.20 | 36.20 | 36.70 | 36.70 | 19,517 |
17 Nov 2023 | 37.50 | 38.30 | 36.50 | 37.00 | 37.00 | 218,579 |
16 Nov 2023 | 39.00 | 40.90 | 36.90 | 37.30 | 37.30 | 297,238 |
15 Nov 2023 | 36.20 | 36.40 | 35.60 | 36.40 | 36.40 | 15,998 |
14 Nov 2023 | 36.30 | 37.50 | 36.20 | 36.20 | 36.20 | 20,257 |
13 Nov 2023 | 36.30 | 36.80 | 35.90 | 36.20 | 36.20 | 14,249 |
10 Nov 2023 | 37.10 | 37.50 | 35.90 | 36.30 | 36.30 | 22,468 |
09 Nov 2023 | 33.60 | 37.20 | 33.60 | 37.10 | 37.10 | 17,692 |
08 Nov 2023 | 33.90 | 34.50 | 33.80 | 33.90 | 33.90 | 4,032 |
07 Nov 2023 | 33.50 | 34.20 | 33.20 | 33.80 | 33.80 | 21,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |