Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 34.42 | 34.44 | 33.30 | 33.50 | 33.50 | 9,946 |
26 Mar 2024 | 34.23 | 34.52 | 33.90 | 34.42 | 34.42 | 4,183 |
25 Mar 2024 | 34.78 | 34.96 | 33.34 | 33.79 | 33.79 | 55,134 |
22 Mar 2024 | 33.39 | 34.96 | 33.12 | 34.20 | 34.20 | 15,493 |
21 Mar 2024 | 32.51 | 33.16 | 32.50 | 32.80 | 32.80 | 15,665 |
20 Mar 2024 | 31.09 | 32.58 | 31.32 | 32.29 | 32.29 | 27,331 |
19 Mar 2024 | 30.97 | 31.28 | 30.60 | 31.00 | 31.00 | 3,566 |
18 Mar 2024 | 31.05 | 31.40 | 30.92 | 31.40 | 31.40 | 5,928 |
15 Mar 2024 | 31.65 | 31.68 | 31.06 | 31.24 | 31.24 | 1,342 |
14 Mar 2024 | 31.50 | 31.72 | 31.38 | 31.55 | 31.55 | 9,139 |
13 Mar 2024 | 30.72 | 31.44 | 31.16 | 31.32 | 31.32 | 14,027 |
12 Mar 2024 | 31.50 | 31.40 | 31.16 | 31.33 | 31.33 | 5,890 |
11 Mar 2024 | 30.89 | 31.18 | 30.60 | 30.77 | 30.77 | 5,852 |
08 Mar 2024 | 31.52 | 31.96 | 31.20 | 31.34 | 31.34 | 1,570 |
07 Mar 2024 | 31.69 | 31.80 | 31.24 | 31.54 | 31.54 | 22,049 |
06 Mar 2024 | 31.83 | 32.24 | 31.20 | 31.40 | 31.40 | 6,648 |
05 Mar 2024 | 31.75 | 32.46 | 30.86 | 32.11 | 32.11 | 22,606 |
04 Mar 2024 | 30.93 | 32.06 | 30.72 | 31.00 | 31.00 | 24,214 |
01 Mar 2024 | 29.33 | 31.50 | 29.45 | 30.56 | 30.56 | 100,051 |
29 Feb 2024 | 28.67 | 29.06 | 28.70 | 28.86 | 28.86 | 60,861 |
28 Feb 2024 | 29.33 | 28.98 | 28.68 | 28.81 | 28.81 | 4,106 |
27 Feb 2024 | 28.65 | 29.22 | 28.70 | 29.18 | 29.18 | 22,334 |
26 Feb 2024 | 29.06 | 29.30 | 28.56 | 29.23 | 29.23 | 8,146 |
23 Feb 2024 | 29.96 | 30.12 | 29.10 | 29.52 | 29.52 | 66,608 |
22 Feb 2024 | 30.23 | 30.30 | 28.34 | 29.87 | 29.87 | 154,512 |
21 Feb 2024 | 29.57 | 29.84 | 29.50 | 29.66 | 29.66 | 25,944 |
20 Feb 2024 | 29.86 | 29.76 | 29.06 | 29.64 | 29.64 | 4,458 |
19 Feb 2024 | 30.29 | 30.38 | 29.88 | 30.26 | 30.26 | 64,496 |
16 Feb 2024 | 30.23 | 30.58 | 30.16 | 30.16 | 30.16 | 1,406 |
15 Feb 2024 | 30.60 | 30.84 | 30.00 | 30.55 | 30.55 | 6,885 |
14 Feb 2024 | 30.37 | 30.66 | 30.34 | 30.34 | 30.34 | 14,023 |
13 Feb 2024 | 30.72 | 30.96 | 30.52 | 30.52 | 30.52 | 4,044 |
12 Feb 2024 | 30.56 | 31.00 | 30.36 | 30.63 | 30.63 | 5,967 |
09 Feb 2024 | 30.81 | 31.04 | 30.10 | 30.31 | 30.31 | 17,773 |
08 Feb 2024 | 30.81 | 31.34 | 30.82 | 31.12 | 31.12 | 2,755 |
07 Feb 2024 | 30.25 | 31.08 | 30.88 | 31.02 | 31.02 | 8,016 |
06 Feb 2024 | 31.48 | 31.30 | 30.92 | 31.12 | 31.12 | 2,689 |
05 Feb 2024 | 31.67 | 32.08 | 31.28 | 31.57 | 31.57 | 5,245 |
02 Feb 2024 | 32.06 | 32.40 | 31.68 | 32.31 | 32.31 | 1,307 |
01 Feb 2024 | 31.42 | 31.86 | 31.34 | 31.64 | 31.64 | 558 |
31 Jan 2024 | 30.54 | 31.26 | 30.72 | 31.10 | 31.10 | 16,483 |
30 Jan 2024 | 30.50 | 30.92 | 29.64 | 30.67 | 30.67 | 22,886 |
29 Jan 2024 | 31.54 | 31.76 | 31.38 | 31.40 | 31.40 | 6,768 |
26 Jan 2024 | 31.63 | 31.78 | 31.54 | 31.65 | 31.65 | 73,577 |
25 Jan 2024 | 31.50 | 31.88 | 31.46 | 31.62 | 31.62 | 15,896 |
24 Jan 2024 | 32.06 | 32.28 | 31.82 | 32.24 | 32.24 | 3,082 |
23 Jan 2024 | 31.05 | 32.13 | 31.28 | 32.13 | 32.13 | 9,838 |
22 Jan 2024 | 31.20 | 31.30 | 31.04 | 31.07 | 31.07 | 4,136 |
19 Jan 2024 | 30.97 | 31.16 | 30.80 | 30.83 | 30.83 | 13,718 |
18 Jan 2024 | 31.32 | 31.46 | 30.60 | 31.09 | 31.09 | 71,430 |
17 Jan 2024 | 31.13 | 31.48 | 30.72 | 31.22 | 31.22 | 13,196 |
16 Jan 2024 | 31.73 | 31.82 | 31.52 | 31.64 | 31.64 | 18,631 |
15 Jan 2024 | 32.45 | 32.62 | 31.80 | 32.20 | 32.20 | 89,736 |
12 Jan 2024 | 31.93 | 33.04 | 31.98 | 32.50 | 32.50 | 15,902 |
11 Jan 2024 | 32.26 | 32.78 | 31.96 | 32.27 | 32.27 | 14,744 |
10 Jan 2024 | 32.26 | 32.46 | 31.82 | 31.91 | 31.91 | 73,085 |
09 Jan 2024 | 31.81 | 32.30 | 31.56 | 32.24 | 32.24 | 23,214 |
08 Jan 2024 | 31.44 | 31.60 | 30.96 | 31.23 | 31.23 | 10,586 |
05 Jan 2024 | 32.00 | 31.40 | 30.54 | 31.36 | 31.36 | 15,671 |
04 Jan 2024 | 31.52 | 31.90 | 31.28 | 31.54 | 31.54 | 13,230 |
03 Jan 2024 | 33.39 | 33.14 | 31.38 | 32.00 | 32.00 | 8,113 |
02 Jan 2024 | 33.21 | 33.60 | 32.64 | 33.25 | 33.25 | 18,326 |
29 Dec 2023 | 33.51 | 33.58 | 32.76 | 33.48 | 33.48 | 1,070 |
28 Dec 2023 | 33.57 | 33.72 | 33.38 | 33.45 | 33.45 | 15,367 |
27 Dec 2023 | 33.72 | 34.02 | 33.50 | 33.67 | 33.67 | 3,475 |
22 Dec 2023 | 33.94 | 34.44 | 33.06 | 33.82 | 33.82 | 83,232 |
21 Dec 2023 | 33.88 | 34.24 | 33.58 | 34.08 | 34.08 | 11,581 |
20 Dec 2023 | 33.51 | 34.16 | 33.52 | 33.98 | 33.98 | 6,513 |
19 Dec 2023 | 33.37 | 33.70 | 33.10 | 33.52 | 33.52 | 11,548 |
18 Dec 2023 | 32.88 | 33.62 | 32.02 | 33.36 | 33.36 | 10,642 |
15 Dec 2023 | 32.80 | 33.40 | 32.76 | 33.03 | 33.03 | 292,156 |
14 Dec 2023 | 31.20 | 32.66 | 31.18 | 32.66 | 32.66 | 118,603 |
13 Dec 2023 | 30.68 | 31.12 | 30.62 | 30.79 | 30.79 | 5,401 |
12 Dec 2023 | 30.93 | 31.22 | 30.85 | 31.04 | 31.04 | 30,268 |
11 Dec 2023 | 30.33 | 31.26 | 30.28 | 31.08 | 31.08 | 23,377 |
08 Dec 2023 | 30.60 | 31.60 | 30.02 | 30.44 | 30.44 | 8,304 |
07 Dec 2023 | 30.29 | 31.02 | 30.50 | 30.89 | 30.89 | 10,162 |
06 Dec 2023 | 29.82 | 30.80 | 29.52 | 30.72 | 30.72 | 11,774 |
05 Dec 2023 | 29.84 | 29.90 | 29.40 | 29.68 | 29.68 | 5,417 |
04 Dec 2023 | 29.96 | 30.38 | 29.82 | 30.23 | 30.23 | 48,611 |
01 Dec 2023 | 30.01 | 30.12 | 29.44 | 30.07 | 30.07 | 18,131 |
30 Nov 2023 | 29.80 | 29.92 | 29.02 | 29.70 | 29.70 | 14,025 |
29 Nov 2023 | 28.88 | 29.82 | 28.70 | 29.67 | 29.67 | 35,157 |
28 Nov 2023 | 28.61 | 28.88 | 28.52 | 28.74 | 28.74 | 1,881 |
27 Nov 2023 | 28.80 | 29.26 | 28.50 | 28.82 | 28.82 | 6,037 |
24 Nov 2023 | 29.23 | 29.30 | 28.52 | 28.74 | 28.74 | 18,255 |
23 Nov 2023 | 29.06 | 29.20 | 28.50 | 28.83 | 28.83 | 7,998 |
22 Nov 2023 | 28.59 | 28.94 | 28.34 | 28.73 | 28.73 | 15,769 |
21 Nov 2023 | 28.41 | 28.58 | 28.19 | 28.35 | 28.35 | 35,363 |
20 Nov 2023 | 28.28 | 28.66 | 27.58 | 28.47 | 28.47 | 22,067 |
17 Nov 2023 | 27.44 | 28.44 | 27.44 | 27.92 | 27.92 | 69,108 |
16 Nov 2023 | 27.85 | 28.06 | 27.44 | 27.76 | 27.76 | 16,669 |
15 Nov 2023 | 27.34 | 28.14 | 27.10 | 27.64 | 27.64 | 36,187 |
14 Nov 2023 | 26.60 | 27.28 | 26.42 | 26.54 | 26.54 | 29,366 |
13 Nov 2023 | 27.52 | 27.70 | 26.36 | 26.51 | 26.51 | 50,516 |
10 Nov 2023 | 27.20 | 27.62 | 25.61 | 26.50 | 26.50 | 178,937 |
09 Nov 2023 | 27.58 | 27.86 | 27.54 | 27.63 | 27.63 | 20,586 |
08 Nov 2023 | 27.05 | 27.60 | 27.10 | 27.52 | 27.52 | 22,886 |
07 Nov 2023 | 27.01 | 27.32 | 26.72 | 26.96 | 26.96 | 26,536 |
06 Nov 2023 | 27.11 | 27.78 | 25.90 | 27.25 | 27.25 | 21,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |