Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 33.30 | 33.60 | 33.20 | 33.62 | 33.62 | 1,545 |
27 Mar 2024 | 33.00 | 33.36 | 33.00 | 33.28 | 33.28 | 1,867 |
26 Mar 2024 | 34.00 | 34.00 | 32.60 | 33.02 | 33.02 | 7,321 |
25 Mar 2024 | 33.24 | 34.00 | 33.00 | 34.00 | 34.00 | 1,867 |
22 Mar 2024 | 33.00 | 33.10 | 32.88 | 33.10 | 33.10 | 2,917 |
21 Mar 2024 | 33.38 | 33.38 | 33.00 | 33.12 | 33.12 | 1,634 |
20 Mar 2024 | 33.12 | 33.54 | 33.00 | 33.14 | 33.14 | 2,480 |
19 Mar 2024 | 33.90 | 34.38 | 33.14 | 33.72 | 33.72 | 2,752 |
18 Mar 2024 | 33.40 | 34.10 | 33.40 | 33.90 | 33.90 | 6,211 |
15 Mar 2024 | 34.06 | 34.64 | 32.48 | 32.48 | 32.48 | 11,339 |
14 Mar 2024 | 33.80 | 34.80 | 33.80 | 34.02 | 34.02 | 1,419 |
13 Mar 2024 | 35.00 | 35.02 | 33.80 | 33.80 | 33.80 | 1,798 |
12 Mar 2024 | 34.90 | 34.98 | 34.10 | 34.98 | 34.98 | 630 |
11 Mar 2024 | 35.00 | 35.26 | 33.66 | 34.44 | 34.44 | 9,206 |
08 Mar 2024 | 35.00 | 35.40 | 35.00 | 35.36 | 35.36 | 1,797 |
07 Mar 2024 | 35.50 | 35.94 | 35.00 | 35.00 | 35.00 | 2,477 |
06 Mar 2024 | 36.00 | 36.02 | 35.50 | 35.52 | 35.52 | 1,363 |
05 Mar 2024 | 35.50 | 36.10 | 35.50 | 35.60 | 35.60 | 4,916 |
04 Mar 2024 | 35.84 | 36.10 | 35.34 | 35.78 | 35.78 | 2,257 |
01 Mar 2024 | 36.00 | 36.16 | 35.60 | 35.60 | 35.60 | 3,436 |
29 Feb 2024 | 35.80 | 36.12 | 35.60 | 35.60 | 35.60 | 14,351 |
28 Feb 2024 | 36.10 | 36.10 | 35.50 | 35.98 | 35.98 | 6,854 |
27 Feb 2024 | 36.36 | 36.84 | 36.04 | 36.10 | 36.10 | 5,251 |
26 Feb 2024 | 36.34 | 37.10 | 35.76 | 36.34 | 36.34 | 6,161 |
23 Feb 2024 | 35.94 | 36.20 | 35.74 | 36.16 | 36.16 | 1,772 |
22 Feb 2024 | 36.20 | 36.50 | 35.70 | 36.02 | 36.02 | 4,128 |
21 Feb 2024 | 35.50 | 36.20 | 35.30 | 35.56 | 35.56 | 6,952 |
20 Feb 2024 | 36.54 | 36.54 | 35.60 | 35.60 | 35.60 | 3,303 |
19 Feb 2024 | 36.54 | 36.54 | 36.00 | 36.00 | 36.00 | 1,537 |
16 Feb 2024 | 36.80 | 36.80 | 36.02 | 36.04 | 36.04 | 2,677 |
15 Feb 2024 | 36.18 | 36.38 | 36.00 | 36.38 | 36.38 | 1,053 |
14 Feb 2024 | 36.26 | 36.40 | 35.54 | 36.14 | 36.14 | 9,781 |
13 Feb 2024 | 36.34 | 36.66 | 35.50 | 35.70 | 35.70 | 5,724 |
12 Feb 2024 | 35.98 | 36.42 | 35.64 | 36.30 | 36.30 | 3,768 |
09 Feb 2024 | 35.98 | 35.98 | 35.64 | 35.64 | 35.64 | 9,785 |
08 Feb 2024 | 36.00 | 37.50 | 35.48 | 35.72 | 35.72 | 41,328 |
07 Feb 2024 | 35.80 | 36.94 | 35.28 | 35.50 | 35.50 | 20,873 |
06 Feb 2024 | 37.20 | 37.48 | 35.36 | 35.36 | 35.36 | 101,586 |
05 Feb 2024 | 37.22 | 37.34 | 36.86 | 37.00 | 37.00 | 12,514 |
02 Feb 2024 | 39.40 | 39.40 | 37.58 | 37.70 | 37.70 | 9,472 |
01 Feb 2024 | 39.98 | 39.98 | 39.22 | 39.50 | 39.50 | 2,405 |
31 Jan 2024 | 39.74 | 40.04 | 39.68 | 40.04 | 40.04 | 6,598 |
30 Jan 2024 | 40.02 | 40.84 | 39.66 | 39.74 | 39.74 | 12,150 |
29 Jan 2024 | 41.00 | 41.00 | 40.12 | 40.34 | 40.34 | 15,480 |
26 Jan 2024 | 41.14 | 42.18 | 41.08 | 41.16 | 41.16 | 8,015 |
25 Jan 2024 | 40.42 | 41.52 | 40.20 | 41.42 | 41.42 | 23,114 |
24 Jan 2024 | 41.48 | 42.20 | 40.90 | 41.26 | 41.26 | 13,821 |
23 Jan 2024 | 41.26 | 42.80 | 41.26 | 41.82 | 41.82 | 110,241 |
22 Jan 2024 | 41.32 | 42.00 | 41.14 | 42.00 | 42.00 | 20,526 |
19 Jan 2024 | 41.16 | 42.02 | 41.12 | 41.98 | 41.98 | 22,581 |
18 Jan 2024 | 41.10 | 41.50 | 40.60 | 41.50 | 41.50 | 24,923 |
17 Jan 2024 | 40.80 | 41.28 | 40.70 | 41.28 | 41.28 | 19,697 |
16 Jan 2024 | 41.00 | 41.32 | 40.96 | 41.02 | 41.02 | 21,705 |
15 Jan 2024 | 41.12 | 41.48 | 41.02 | 41.48 | 41.48 | 17,785 |
12 Jan 2024 | 41.40 | 42.18 | 40.92 | 42.14 | 42.14 | 150,176 |
11 Jan 2024 | 42.40 | 42.60 | 41.86 | 42.26 | 42.26 | 1,934 |
10 Jan 2024 | 42.06 | 42.50 | 41.92 | 42.40 | 42.40 | 2,867 |
09 Jan 2024 | 42.18 | 42.18 | 41.34 | 42.18 | 42.18 | 1,976 |
08 Jan 2024 | 40.88 | 42.28 | 40.88 | 42.28 | 42.28 | 2,770 |
05 Jan 2024 | 41.30 | 41.84 | 40.72 | 40.92 | 40.92 | 3,871 |
04 Jan 2024 | 40.50 | 42.00 | 40.36 | 42.00 | 42.00 | 14,086 |
03 Jan 2024 | 40.46 | 40.78 | 40.24 | 40.50 | 40.50 | 2,204 |
02 Jan 2024 | 39.76 | 41.20 | 39.76 | 40.76 | 40.76 | 5,386 |
29 Dec 2023 | 39.80 | 40.22 | 39.66 | 40.22 | 40.22 | 4,084 |
28 Dec 2023 | 39.86 | 40.30 | 39.84 | 40.08 | 40.08 | 1,194 |
27 Dec 2023 | 40.04 | 40.40 | 39.84 | 40.16 | 40.16 | 3,053 |
22 Dec 2023 | 41.00 | 41.00 | 40.20 | 40.70 | 40.70 | 3,581 |
21 Dec 2023 | 40.54 | 41.06 | 40.40 | 40.80 | 40.80 | 1,502 |
20 Dec 2023 | 40.30 | 41.96 | 40.30 | 41.50 | 41.50 | 2,629 |
19 Dec 2023 | 40.20 | 41.24 | 40.16 | 40.66 | 40.66 | 7,178 |
18 Dec 2023 | 39.66 | 40.12 | 39.66 | 40.12 | 40.12 | 3,743 |
15 Dec 2023 | 39.70 | 40.38 | 39.66 | 40.38 | 40.38 | 12,033 |
14 Dec 2023 | 39.66 | 39.98 | 39.66 | 39.66 | 39.66 | 2,338 |
13 Dec 2023 | 39.78 | 39.78 | 39.66 | 39.66 | 39.66 | 1,607 |
12 Dec 2023 | 39.66 | 39.78 | 39.66 | 39.68 | 39.68 | 901 |
11 Dec 2023 | 39.66 | 39.88 | 39.66 | 39.66 | 39.66 | 3,228 |
08 Dec 2023 | 39.68 | 39.76 | 39.66 | 39.66 | 39.66 | 2,725 |
07 Dec 2023 | 39.90 | 39.90 | 39.66 | 39.68 | 39.68 | 5,995 |
06 Dec 2023 | 39.98 | 39.98 | 39.68 | 39.78 | 39.78 | 1,459 |
05 Dec 2023 | 40.80 | 40.80 | 39.76 | 39.76 | 39.76 | 1,381 |
04 Dec 2023 | 39.96 | 40.62 | 39.96 | 40.58 | 40.58 | 2,926 |
01 Dec 2023 | 41.00 | 41.00 | 40.34 | 40.50 | 40.50 | 4,592 |
30 Nov 2023 | 40.20 | 41.06 | 40.12 | 41.06 | 41.06 | 35,408 |
29 Nov 2023 | 39.90 | 40.48 | 39.76 | 40.42 | 40.42 | 5,178 |
28 Nov 2023 | 39.64 | 39.84 | 39.64 | 39.74 | 39.74 | 5,370 |
27 Nov 2023 | 39.80 | 39.86 | 39.64 | 39.64 | 39.64 | 2,186 |
24 Nov 2023 | 39.92 | 40.00 | 39.72 | 39.92 | 39.92 | 3,117 |
23 Nov 2023 | 39.70 | 40.04 | 39.68 | 39.92 | 39.92 | 4,758 |
22 Nov 2023 | 40.46 | 40.46 | 39.70 | 39.70 | 39.70 | 4,421 |
21 Nov 2023 | 39.74 | 40.26 | 39.70 | 40.26 | 40.26 | 4,407 |
20 Nov 2023 | 40.44 | 40.66 | 39.82 | 39.84 | 39.84 | 4,048 |
17 Nov 2023 | 42.16 | 42.16 | 40.34 | 40.34 | 40.34 | 1,829 |
16 Nov 2023 | 42.02 | 42.08 | 40.70 | 40.70 | 40.70 | 2,552 |
15 Nov 2023 | 43.30 | 43.30 | 41.64 | 41.64 | 41.64 | 4,578 |
14 Nov 2023 | 43.90 | 43.90 | 42.58 | 43.28 | 43.28 | 6,728 |
13 Nov 2023 | 41.50 | 43.96 | 41.50 | 42.60 | 42.60 | 15,288 |
10 Nov 2023 | 41.98 | 42.24 | 41.10 | 41.38 | 41.38 | 10,247 |
09 Nov 2023 | 40.20 | 41.92 | 40.20 | 41.92 | 41.92 | 10,205 |
08 Nov 2023 | 40.06 | 40.96 | 40.06 | 40.80 | 40.80 | 3,273 |
07 Nov 2023 | 40.50 | 40.50 | 39.60 | 40.05 | 40.05 | 4,953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |