Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 36.36 | 37.20 | 36.26 | 36.54 | 36.54 | 268,986 |
27 Mar 2024 | 36.83 | 36.83 | 35.76 | 36.22 | 36.22 | 823,600 |
26 Mar 2024 | 36.62 | 36.79 | 36.20 | 36.29 | 36.29 | 731,200 |
25 Mar 2024 | 36.71 | 37.37 | 36.22 | 36.34 | 36.34 | 419,200 |
22 Mar 2024 | 37.45 | 37.79 | 36.62 | 36.71 | 36.71 | 651,200 |
21 Mar 2024 | 37.85 | 38.38 | 37.56 | 37.60 | 37.60 | 1,129,600 |
20 Mar 2024 | 35.75 | 37.45 | 35.31 | 37.24 | 37.24 | 1,478,200 |
19 Mar 2024 | 33.89 | 35.72 | 33.79 | 35.62 | 35.62 | 1,195,800 |
18 Mar 2024 | 33.83 | 34.16 | 33.15 | 34.11 | 34.11 | 892,900 |
15 Mar 2024 | 34.02 | 34.53 | 33.22 | 33.31 | 33.31 | 1,577,100 |
14 Mar 2024 | 36.07 | 36.72 | 34.15 | 34.37 | 34.37 | 1,728,200 |
13 Mar 2024 | 34.71 | 36.30 | 34.71 | 35.95 | 35.95 | 1,589,400 |
12 Mar 2024 | 33.55 | 34.87 | 33.44 | 34.58 | 34.58 | 1,299,900 |
11 Mar 2024 | 33.70 | 34.31 | 33.43 | 33.49 | 33.49 | 784,400 |
08 Mar 2024 | 33.75 | 34.62 | 33.16 | 33.70 | 33.70 | 1,048,100 |
07 Mar 2024 | 33.10 | 34.00 | 32.62 | 33.57 | 33.57 | 1,153,400 |
06 Mar 2024 | 32.76 | 33.51 | 32.26 | 32.58 | 32.58 | 1,572,700 |
05 Mar 2024 | 32.84 | 33.13 | 32.07 | 32.46 | 32.46 | 1,616,900 |
04 Mar 2024 | 34.00 | 34.20 | 33.27 | 33.39 | 33.39 | 822,000 |
01 Mar 2024 | 33.89 | 34.67 | 33.82 | 33.98 | 33.98 | 1,449,500 |
29 Feb 2024 | 34.77 | 34.86 | 33.83 | 33.87 | 33.87 | 1,997,100 |
28 Feb 2024 | 33.95 | 34.92 | 33.95 | 34.20 | 34.20 | 1,588,200 |
27 Feb 2024 | 33.41 | 34.70 | 33.41 | 34.35 | 34.35 | 1,623,800 |
26 Feb 2024 | 33.29 | 33.75 | 32.66 | 33.44 | 33.44 | 1,533,700 |
23 Feb 2024 | 32.39 | 33.66 | 31.80 | 33.11 | 33.11 | 1,965,700 |
22 Feb 2024 | 34.02 | 34.95 | 32.07 | 32.41 | 32.41 | 2,927,100 |
21 Feb 2024 | 34.00 | 36.46 | 33.33 | 33.49 | 33.49 | 4,508,800 |
20 Feb 2024 | 40.37 | 40.92 | 39.25 | 40.31 | 40.31 | 2,281,100 |
16 Feb 2024 | 40.97 | 41.95 | 40.57 | 40.98 | 40.98 | 854,600 |
15 Feb 2024 | 41.05 | 41.87 | 40.81 | 41.74 | 41.74 | 1,245,300 |
14 Feb 2024 | 40.74 | 41.03 | 40.19 | 40.93 | 40.93 | 665,300 |
13 Feb 2024 | 40.21 | 41.39 | 39.41 | 39.98 | 39.98 | 944,600 |
12 Feb 2024 | 41.95 | 42.88 | 41.31 | 41.42 | 41.42 | 814,600 |
09 Feb 2024 | 40.88 | 42.15 | 40.62 | 42.09 | 42.09 | 996,800 |
08 Feb 2024 | 39.34 | 41.10 | 39.13 | 40.15 | 40.15 | 814,100 |
07 Feb 2024 | 39.91 | 40.10 | 39.13 | 39.59 | 39.59 | 389,900 |
06 Feb 2024 | 39.22 | 39.70 | 38.97 | 39.46 | 39.46 | 437,700 |
05 Feb 2024 | 38.89 | 39.17 | 37.86 | 38.91 | 38.91 | 786,100 |
02 Feb 2024 | 37.35 | 39.22 | 37.26 | 39.07 | 39.07 | 687,800 |
01 Feb 2024 | 38.30 | 38.81 | 37.26 | 37.35 | 37.35 | 779,000 |
31 Jan 2024 | 38.27 | 39.08 | 37.63 | 37.77 | 37.77 | 800,300 |
30 Jan 2024 | 40.48 | 40.48 | 38.58 | 38.94 | 38.94 | 953,300 |
29 Jan 2024 | 38.78 | 40.61 | 38.75 | 40.51 | 40.51 | 882,300 |
26 Jan 2024 | 37.43 | 39.54 | 37.30 | 38.75 | 38.75 | 829,700 |
25 Jan 2024 | 37.49 | 38.12 | 37.16 | 37.30 | 37.30 | 546,300 |
24 Jan 2024 | 38.08 | 38.26 | 36.90 | 37.09 | 37.09 | 486,000 |
23 Jan 2024 | 38.55 | 38.55 | 37.21 | 37.42 | 37.42 | 675,400 |
22 Jan 2024 | 37.84 | 38.94 | 37.43 | 38.00 | 38.00 | 781,100 |
19 Jan 2024 | 38.26 | 38.30 | 37.38 | 37.47 | 37.47 | 975,800 |
18 Jan 2024 | 39.30 | 39.30 | 37.53 | 38.04 | 38.04 | 932,800 |
17 Jan 2024 | 38.12 | 38.88 | 37.38 | 38.65 | 38.65 | 1,094,900 |
16 Jan 2024 | 38.85 | 39.33 | 38.39 | 38.68 | 38.68 | 848,000 |
12 Jan 2024 | 39.96 | 41.00 | 39.33 | 39.49 | 39.49 | 585,400 |
11 Jan 2024 | 39.30 | 40.43 | 38.57 | 40.24 | 40.24 | 840,000 |
10 Jan 2024 | 39.44 | 40.34 | 39.13 | 39.46 | 39.46 | 453,800 |
09 Jan 2024 | 38.53 | 39.38 | 38.53 | 39.26 | 39.26 | 490,700 |
08 Jan 2024 | 37.72 | 39.30 | 37.72 | 39.03 | 39.03 | 626,600 |
05 Jan 2024 | 37.11 | 38.08 | 37.11 | 37.35 | 37.35 | 604,300 |
04 Jan 2024 | 36.89 | 37.54 | 36.71 | 37.05 | 37.05 | 785,700 |
03 Jan 2024 | 37.56 | 38.42 | 37.05 | 37.28 | 37.28 | 1,064,100 |
02 Jan 2024 | 39.13 | 39.47 | 37.79 | 38.69 | 38.69 | 1,128,000 |
29 Dec 2023 | 40.15 | 40.50 | 39.09 | 39.63 | 39.63 | 691,400 |
28 Dec 2023 | 40.50 | 40.72 | 39.98 | 40.36 | 40.36 | 362,200 |
27 Dec 2023 | 40.33 | 40.77 | 40.14 | 40.61 | 40.61 | 523,600 |
26 Dec 2023 | 40.05 | 40.47 | 39.61 | 40.12 | 40.12 | 498,600 |
22 Dec 2023 | 40.50 | 40.88 | 39.56 | 39.87 | 39.87 | 714,700 |
21 Dec 2023 | 39.65 | 40.43 | 39.21 | 40.38 | 40.38 | 772,000 |
20 Dec 2023 | 40.14 | 40.80 | 38.56 | 38.74 | 38.74 | 1,041,400 |
19 Dec 2023 | 40.48 | 41.50 | 39.28 | 40.34 | 40.34 | 1,006,400 |
18 Dec 2023 | 39.29 | 40.11 | 38.62 | 39.86 | 39.86 | 860,500 |
15 Dec 2023 | 38.79 | 39.42 | 37.51 | 39.29 | 39.29 | 1,629,200 |
14 Dec 2023 | 37.43 | 38.90 | 37.37 | 38.71 | 38.71 | 1,610,500 |
13 Dec 2023 | 35.22 | 36.98 | 35.08 | 36.89 | 36.89 | 1,397,500 |
12 Dec 2023 | 35.49 | 35.50 | 34.78 | 35.07 | 35.07 | 627,700 |
11 Dec 2023 | 34.00 | 35.64 | 33.46 | 35.46 | 35.46 | 1,584,100 |
08 Dec 2023 | 34.01 | 35.03 | 33.82 | 34.15 | 34.15 | 1,541,400 |
07 Dec 2023 | 35.00 | 35.14 | 34.32 | 34.45 | 34.45 | 1,020,700 |
06 Dec 2023 | 36.81 | 37.24 | 35.46 | 35.46 | 35.46 | 828,900 |
05 Dec 2023 | 35.98 | 37.48 | 35.93 | 36.56 | 36.56 | 1,049,000 |
04 Dec 2023 | 35.90 | 37.13 | 35.80 | 36.47 | 36.47 | 1,933,400 |
01 Dec 2023 | 34.33 | 36.83 | 34.33 | 36.52 | 36.52 | 2,961,500 |
30 Nov 2023 | 34.77 | 34.97 | 33.52 | 34.25 | 34.25 | 1,670,100 |
29 Nov 2023 | 34.56 | 35.43 | 33.94 | 34.37 | 34.37 | 1,489,300 |
28 Nov 2023 | 33.05 | 35.03 | 32.80 | 34.30 | 34.30 | 1,573,500 |
27 Nov 2023 | 31.67 | 34.31 | 31.58 | 33.43 | 33.43 | 1,884,100 |
24 Nov 2023 | 31.51 | 31.88 | 31.21 | 31.60 | 31.60 | 560,900 |
22 Nov 2023 | 31.30 | 31.93 | 31.27 | 31.51 | 31.51 | 1,362,900 |
21 Nov 2023 | 32.14 | 32.17 | 31.11 | 31.30 | 31.30 | 1,680,300 |
20 Nov 2023 | 30.92 | 33.15 | 30.90 | 31.91 | 31.91 | 2,435,100 |
17 Nov 2023 | 30.80 | 31.18 | 29.92 | 30.52 | 30.52 | 2,406,900 |
16 Nov 2023 | 29.22 | 30.52 | 28.36 | 30.37 | 30.37 | 5,103,800 |
15 Nov 2023 | 27.58 | 30.40 | 27.30 | 28.75 | 28.75 | 12,124,400 |
14 Nov 2023 | 38.02 | 39.53 | 37.95 | 39.44 | 39.44 | 1,902,000 |
13 Nov 2023 | 35.33 | 36.83 | 35.17 | 36.65 | 36.65 | 1,043,600 |
10 Nov 2023 | 36.15 | 36.37 | 34.44 | 35.18 | 35.18 | 1,666,500 |
09 Nov 2023 | 37.47 | 37.68 | 35.98 | 36.09 | 36.09 | 1,018,300 |
08 Nov 2023 | 37.71 | 38.15 | 37.02 | 37.08 | 37.08 | 610,900 |
07 Nov 2023 | 37.41 | 38.33 | 37.06 | 38.04 | 38.04 | 742,200 |
06 Nov 2023 | 37.26 | 37.52 | 36.79 | 37.17 | 37.17 | 892,000 |
03 Nov 2023 | 36.62 | 37.66 | 36.58 | 37.05 | 37.05 | 965,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |