Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 36.01 | 36.01 | 35.97 | 35.99 | 35.99 | 36,776 |
27 Mar 2024 | 36.01 | 36.01 | 35.84 | 35.86 | 35.86 | 107,020 |
26 Mar 2024 | 35.88 | 36.00 | 35.87 | 35.93 | 35.93 | 42,963 |
25 Mar 2024 | 35.86 | 35.90 | 35.78 | 35.85 | 35.85 | 11,297 |
22 Mar 2024 | 35.97 | 36.01 | 35.89 | 35.89 | 35.89 | 5,838 |
21 Mar 2024 | 36.10 | 36.15 | 35.99 | 36.07 | 36.07 | 12,320 |
20 Mar 2024 | 35.54 | 35.58 | 35.49 | 35.53 | 35.53 | 12,613 |
19 Mar 2024 | 35.33 | 35.47 | 35.21 | 35.47 | 35.47 | 36,211 |
18 Mar 2024 | 35.40 | 35.53 | 35.26 | 35.45 | 35.45 | 120,574 |
15 Mar 2024 | 35.40 | 35.53 | 35.19 | 35.19 | 35.19 | 487,462 |
14 Mar 2024 | 35.65 | 35.76 | 35.36 | 35.41 | 35.41 | 16,043 |
13 Mar 2024 | 35.59 | 35.62 | 35.52 | 35.58 | 35.58 | 79,964 |
12 Mar 2024 | 35.35 | 35.54 | 35.15 | 35.47 | 35.47 | 186,928 |
11 Mar 2024 | 35.23 | 35.26 | 35.05 | 35.21 | 35.21 | 54,088 |
08 Mar 2024 | 35.51 | 35.68 | 35.45 | 35.49 | 35.49 | 21,356 |
07 Mar 2024 | 35.03 | 35.46 | 34.99 | 35.44 | 35.44 | 33,544 |
06 Mar 2024 | 34.94 | 35.21 | 34.94 | 35.17 | 35.17 | 68,368 |
05 Mar 2024 | 35.09 | 35.13 | 34.91 | 34.94 | 34.94 | 29,019 |
04 Mar 2024 | 35.17 | 35.29 | 35.08 | 35.16 | 35.16 | 118,046 |
01 Mar 2024 | 34.97 | 35.11 | 34.84 | 35.07 | 35.07 | 44,303 |
29 Feb 2024 | 34.74 | 34.92 | 34.65 | 34.76 | 34.76 | 57,129 |
28 Feb 2024 | 34.72 | 34.81 | 34.63 | 34.74 | 34.74 | 18,261 |
27 Feb 2024 | 34.78 | 35.00 | 34.74 | 34.78 | 34.78 | 65,462 |
26 Feb 2024 | 34.79 | 34.90 | 34.76 | 34.82 | 34.82 | 15,074 |
23 Feb 2024 | 34.80 | 34.94 | 34.76 | 34.85 | 34.85 | 14,387 |
22 Feb 2024 | 34.56 | 34.69 | 34.53 | 34.67 | 34.67 | 11,356 |
21 Feb 2024 | 34.17 | 34.22 | 34.06 | 34.13 | 34.13 | 66,039 |
20 Feb 2024 | 34.26 | 34.29 | 34.14 | 34.17 | 34.17 | 18,550 |
19 Feb 2024 | 34.33 | 34.38 | 34.31 | 34.35 | 34.35 | 21,225 |
16 Feb 2024 | 34.42 | 34.54 | 34.26 | 34.44 | 34.44 | 454,839 |
15 Feb 2024 | 34.22 | 34.31 | 34.21 | 34.25 | 34.25 | 19,383 |
14 Feb 2024 | 33.88 | 34.06 | 33.87 | 33.97 | 33.97 | 58,792 |
13 Feb 2024 | 34.29 | 34.32 | 33.76 | 33.90 | 33.90 | 82,356 |
12 Feb 2024 | 34.28 | 34.40 | 34.26 | 34.40 | 34.40 | 51,198 |
09 Feb 2024 | 34.10 | 34.24 | 34.10 | 34.17 | 34.17 | 42,345 |
08 Feb 2024 | 34.12 | 34.15 | 34.03 | 34.06 | 34.06 | 90,350 |
07 Feb 2024 | 33.92 | 34.11 | 33.88 | 34.06 | 34.06 | 9,274 |
06 Feb 2024 | 33.87 | 33.89 | 33.73 | 33.85 | 33.85 | 9,604 |
05 Feb 2024 | 33.86 | 33.94 | 33.62 | 33.67 | 33.67 | 351,965 |
02 Feb 2024 | 33.90 | 33.96 | 33.67 | 33.83 | 33.83 | 34,868 |
01 Feb 2024 | 33.46 | 33.56 | 33.41 | 33.49 | 33.49 | 20,040 |
31 Jan 2024 | 33.76 | 33.78 | 33.63 | 33.63 | 33.63 | 16,279 |
30 Jan 2024 | 33.83 | 33.83 | 33.75 | 33.80 | 33.80 | 37,667 |
29 Jan 2024 | 33.62 | 33.69 | 33.57 | 33.62 | 33.62 | 57,099 |
26 Jan 2024 | 33.43 | 33.67 | 33.43 | 33.67 | 33.67 | 124,208 |
25 Jan 2024 | 33.46 | 33.56 | 33.40 | 33.53 | 33.53 | 23,251 |
24 Jan 2024 | 33.49 | 33.63 | 33.49 | 33.61 | 33.61 | 13,348 |
23 Jan 2024 | 33.38 | 33.38 | 33.22 | 33.22 | 33.22 | 374,189 |
22 Jan 2024 | 33.29 | 33.40 | 33.25 | 33.35 | 33.35 | 26,924 |
19 Jan 2024 | 32.94 | 33.04 | 32.85 | 32.96 | 32.96 | 25,431 |
18 Jan 2024 | 32.66 | 32.78 | 32.60 | 32.77 | 32.77 | 14,236 |
17 Jan 2024 | 32.65 | 32.68 | 32.49 | 32.62 | 32.62 | 30,281 |
16 Jan 2024 | 32.86 | 32.97 | 32.77 | 32.97 | 32.97 | 469,036 |
15 Jan 2024 | 33.03 | 33.13 | 33.00 | 33.05 | 33.05 | 118,540 |
12 Jan 2024 | 32.99 | 33.22 | 32.95 | 33.10 | 33.10 | 6,777 |
11 Jan 2024 | 33.20 | 33.22 | 32.77 | 32.78 | 32.78 | 88,620 |
10 Jan 2024 | 32.88 | 32.99 | 32.87 | 32.94 | 32.94 | 64,323 |
09 Jan 2024 | 32.90 | 32.92 | 32.74 | 32.84 | 32.84 | 60,037 |
08 Jan 2024 | 32.52 | 32.76 | 32.43 | 32.74 | 32.74 | 7,766 |
05 Jan 2024 | 32.46 | 32.72 | 32.21 | 32.66 | 32.66 | 221,861 |
04 Jan 2024 | 32.62 | 32.72 | 32.53 | 32.70 | 32.70 | 25,526 |
03 Jan 2024 | 32.83 | 32.87 | 32.51 | 32.59 | 32.59 | 95,242 |
02 Jan 2024 | 33.20 | 33.20 | 32.76 | 32.82 | 32.82 | 297,874 |
29 Dec 2023 | 33.19 | 33.26 | 33.17 | 33.17 | 33.17 | 1,456 |
28 Dec 2023 | 33.28 | 33.30 | 33.15 | 33.15 | 33.15 | 41,865 |
27 Dec 2023 | 33.05 | 33.16 | 33.01 | 33.10 | 33.10 | 14,033 |
22 Dec 2023 | 32.92 | 32.92 | 32.80 | 32.87 | 32.87 | 3,580 |
21 Dec 2023 | 32.65 | 32.81 | 32.63 | 32.76 | 32.76 | 112,940 |
20 Dec 2023 | 32.94 | 32.97 | 32.83 | 32.94 | 32.94 | 6,201 |
19 Dec 2023 | 32.66 | 32.88 | 32.66 | 32.86 | 32.86 | 23,424 |
18 Dec 2023 | 32.59 | 32.67 | 32.56 | 32.66 | 32.66 | 13,431 |
15 Dec 2023 | 32.72 | 32.77 | 32.54 | 32.61 | 32.61 | 30,230 |
14 Dec 2023 | 32.58 | 32.72 | 32.57 | 32.64 | 32.64 | 48,334 |
13 Dec 2023 | 32.01 | 32.10 | 32.01 | 32.04 | 32.04 | 97,733 |
12 Dec 2023 | 31.93 | 32.00 | 31.82 | 31.92 | 31.92 | 12,862 |
11 Dec 2023 | 31.75 | 31.85 | 31.73 | 31.78 | 31.78 | 91,918 |
08 Dec 2023 | 31.63 | 31.81 | 31.54 | 31.69 | 31.69 | 78,125 |
07 Dec 2023 | 31.50 | 31.63 | 31.44 | 31.61 | 31.61 | 267,011 |
06 Dec 2023 | 31.68 | 31.74 | 31.58 | 31.58 | 31.58 | 31,796 |
05 Dec 2023 | 31.45 | 31.59 | 31.42 | 31.52 | 31.52 | 565,928 |
04 Dec 2023 | 31.64 | 31.68 | 31.44 | 31.45 | 31.45 | 368,030 |
01 Dec 2023 | 31.52 | 31.65 | 31.46 | 31.65 | 31.65 | 10,632 |
30 Nov 2023 | 31.49 | 31.55 | 31.38 | 31.41 | 31.41 | 95,678 |
29 Nov 2023 | 31.43 | 31.59 | 31.41 | 31.44 | 31.44 | 23,938 |
28 Nov 2023 | 31.31 | 31.46 | 31.27 | 31.46 | 31.46 | 84,393 |
27 Nov 2023 | 31.36 | 31.41 | 31.33 | 31.38 | 31.38 | 71,345 |
24 Nov 2023 | 31.39 | 31.43 | 31.36 | 31.42 | 31.42 | 5,627 |
23 Nov 2023 | 31.42 | 31.42 | 31.35 | 31.40 | 31.40 | 5,317 |
22 Nov 2023 | 31.27 | 31.40 | 31.25 | 31.32 | 31.32 | 210,101 |
21 Nov 2023 | 31.30 | 31.42 | 31.21 | 31.22 | 31.22 | 120,097 |
20 Nov 2023 | 31.11 | 31.25 | 31.10 | 31.24 | 31.24 | 14,618 |
17 Nov 2023 | 31.08 | 31.16 | 31.03 | 31.05 | 31.05 | 3,480 |
16 Nov 2023 | 30.94 | 31.01 | 30.87 | 30.85 | 30.85 | 20,667 |
15 Nov 2023 | 30.98 | 31.11 | 30.97 | 31.06 | 31.06 | 108,046 |
14 Nov 2023 | 30.35 | 30.93 | 30.28 | 30.95 | 30.95 | 9,907 |
13 Nov 2023 | 30.19 | 30.26 | 30.15 | 30.29 | 30.29 | 74,470 |
10 Nov 2023 | 29.97 | 30.03 | 29.85 | 30.02 | 30.02 | 8,425 |
09 Nov 2023 | 30.13 | 30.25 | 30.10 | 30.20 | 30.20 | 10,108 |
08 Nov 2023 | 30.00 | 30.17 | 30.00 | 30.05 | 30.05 | 6,826 |
07 Nov 2023 | 29.96 | 30.13 | 29.92 | 30.09 | 30.09 | 377,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |