Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 28.45 | 29.90 | 28.45 | 28.95 | 28.95 | 83,328 |
28 Mar 2024 | 26.90 | 29.45 | 26.85 | 29.10 | 29.10 | 120,649 |
27 Mar 2024 | 27.50 | 27.50 | 26.70 | 27.00 | 27.00 | 88,128 |
26 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
25 Mar 2024 | 28.80 | 29.10 | 28.50 | 28.65 | 28.65 | 111,800 |
22 Mar 2024 | 30.00 | 30.00 | 28.60 | 29.10 | 29.10 | 97,776 |
21 Mar 2024 | 30.10 | 30.10 | 29.80 | 29.90 | 29.90 | 56,005 |
20 Mar 2024 | 29.75 | 30.10 | 29.75 | 29.90 | 29.90 | 32,700 |
19 Mar 2024 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | 132,073 |
18 Mar 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 34,000 |
15 Mar 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 18,250 |
14 Mar 2024 | 30.05 | 30.20 | 29.70 | 29.80 | 29.80 | 127,170 |
13 Mar 2024 | 30.15 | 30.20 | 29.85 | 30.10 | 30.10 | 31,827 |
12 Mar 2024 | 30.45 | 30.45 | 29.90 | 30.40 | 30.40 | 18,732 |
11 Mar 2024 | 29.95 | 31.30 | 29.80 | 30.30 | 30.30 | 17,228 |
08 Mar 2024 | 30.30 | 30.40 | 29.30 | 29.80 | 29.80 | 83,741 |
07 Mar 2024 | 30.60 | 30.70 | 29.80 | 30.10 | 30.10 | 150,212 |
06 Mar 2024 | 30.80 | 30.80 | 29.80 | 30.00 | 30.00 | 95,430 |
05 Mar 2024 | 31.05 | 31.25 | 29.90 | 30.05 | 30.05 | 168,718 |
04 Mar 2024 | 31.15 | 31.35 | 31.00 | 31.15 | 31.15 | 53,571 |
01 Mar 2024 | 31.70 | 31.80 | 31.35 | 31.50 | 31.50 | 48,358 |
29 Feb 2024 | 31.90 | 31.90 | 31.30 | 31.40 | 31.40 | 24,332 |
27 Feb 2024 | 31.60 | 32.30 | 31.50 | 31.70 | 31.70 | 102,003 |
26 Feb 2024 | 30.55 | 32.55 | 30.55 | 31.80 | 31.80 | 159,521 |
23 Feb 2024 | 30.90 | 31.80 | 30.90 | 31.30 | 31.30 | 24,896 |
22 Feb 2024 | 32.00 | 32.00 | 31.00 | 31.30 | 31.30 | 123,324 |
21 Feb 2024 | 32.45 | 32.45 | 31.80 | 32.00 | 32.00 | 37,651 |
20 Feb 2024 | 33.05 | 33.05 | 31.85 | 32.85 | 32.85 | 129,016 |
19 Feb 2024 | 32.50 | 33.00 | 32.30 | 32.70 | 32.70 | 120,041 |
16 Feb 2024 | 31.95 | 33.50 | 31.50 | 32.30 | 32.30 | 191,741 |
15 Feb 2024 | 32.60 | 32.65 | 31.00 | 31.50 | 31.50 | 141,527 |
05 Feb 2024 | 31.70 | 32.20 | 31.00 | 31.35 | 31.35 | 201,436 |
02 Feb 2024 | 31.95 | 33.95 | 31.05 | 32.00 | 32.00 | 110,019 |
01 Feb 2024 | 31.75 | 32.50 | 31.60 | 31.95 | 31.95 | 125,063 |
31 Jan 2024 | 30.75 | 31.80 | 30.75 | 31.75 | 31.75 | 62,503 |
30 Jan 2024 | 30.90 | 31.50 | 30.85 | 31.00 | 31.00 | 13,410 |
29 Jan 2024 | 31.00 | 31.80 | 31.00 | 31.50 | 31.50 | 41,402 |
26 Jan 2024 | 31.15 | 32.00 | 31.00 | 31.20 | 31.20 | 54,001 |
25 Jan 2024 | 32.00 | 32.00 | 30.90 | 31.05 | 31.05 | 48,220 |
24 Jan 2024 | 30.55 | 32.30 | 30.55 | 31.50 | 31.50 | 72,841 |
23 Jan 2024 | 30.55 | 31.00 | 30.55 | 30.85 | 30.85 | 6,005 |
22 Jan 2024 | 30.90 | 31.00 | 30.60 | 31.00 | 31.00 | 46,201 |
19 Jan 2024 | 30.65 | 30.80 | 30.15 | 30.50 | 30.50 | 26,329 |
18 Jan 2024 | 30.75 | 30.90 | 30.20 | 30.20 | 30.20 | 37,000 |
17 Jan 2024 | 30.35 | 30.60 | 30.20 | 30.40 | 30.40 | 18,141 |
16 Jan 2024 | 30.55 | 31.15 | 30.45 | 31.00 | 31.00 | 18,086 |
15 Jan 2024 | 31.30 | 31.30 | 30.80 | 31.30 | 31.30 | 20,010 |
12 Jan 2024 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 4,154 |
11 Jan 2024 | 30.90 | 30.90 | 30.50 | 30.75 | 30.75 | 12,001 |
10 Jan 2024 | 31.25 | 31.25 | 30.35 | 30.55 | 30.55 | 37,150 |
09 Jan 2024 | 31.45 | 31.60 | 31.00 | 31.00 | 31.00 | 52,051 |
08 Jan 2024 | 31.40 | 32.00 | 30.80 | 30.80 | 30.80 | 103,817 |
05 Jan 2024 | 30.30 | 31.80 | 30.05 | 31.05 | 31.05 | 184,704 |
04 Jan 2024 | 30.20 | 30.25 | 29.95 | 30.00 | 30.00 | 35,300 |
03 Jan 2024 | 29.95 | 30.35 | 29.95 | 30.30 | 30.30 | 28,000 |
02 Jan 2024 | 30.05 | 30.30 | 29.80 | 30.15 | 30.15 | 66,220 |
29 Dec 2023 | 30.05 | 31.00 | 30.00 | 30.95 | 30.95 | 23,601 |
28 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2,000 |
27 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1 |
26 Dec 2023 | 30.85 | 30.95 | 30.70 | 30.95 | 30.95 | 13,001 |
25 Dec 2023 | 29.95 | 30.90 | 29.90 | 30.00 | 30.00 | 26,001 |
22 Dec 2023 | 30.90 | 30.90 | 29.90 | 30.30 | 30.30 | 94,364 |
21 Dec 2023 | 30.05 | 30.85 | 30.00 | 30.85 | 30.85 | 7,301 |
20 Dec 2023 | 30.30 | 31.40 | 30.25 | 31.40 | 31.40 | 21,000 |
19 Dec 2023 | 31.10 | 31.20 | 30.40 | 31.20 | 31.20 | 27,435 |
18 Dec 2023 | 31.40 | 31.90 | 31.20 | 31.35 | 31.35 | 40,797 |
15 Dec 2023 | 31.95 | 32.00 | 31.50 | 31.80 | 31.80 | 35,000 |
14 Dec 2023 | 32.70 | 32.75 | 31.45 | 31.70 | 31.70 | 33,001 |
13 Dec 2023 | 31.10 | 32.05 | 31.10 | 31.40 | 31.40 | 47,024 |
12 Dec 2023 | 32.10 | 32.30 | 31.25 | 31.25 | 31.25 | 41,000 |
11 Dec 2023 | 32.30 | 32.30 | 31.30 | 32.00 | 32.00 | 19,000 |
08 Dec 2023 | 32.45 | 32.45 | 31.85 | 32.00 | 32.00 | 19,005 |
07 Dec 2023 | 32.85 | 32.85 | 31.90 | 32.05 | 32.05 | 43,200 |
06 Dec 2023 | 33.40 | 33.40 | 32.15 | 32.15 | 32.15 | 17,000 |
05 Dec 2023 | 33.40 | 33.40 | 32.05 | 32.20 | 32.20 | 28,040 |
04 Dec 2023 | 33.45 | 33.45 | 32.55 | 33.40 | 33.40 | 6,002 |
01 Dec 2023 | 33.45 | 33.50 | 33.00 | 33.20 | 33.20 | 23,655 |
30 Nov 2023 | 32.00 | 33.45 | 32.00 | 32.15 | 32.15 | 13,005 |
29 Nov 2023 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 6,000 |
28 Nov 2023 | 32.05 | 33.15 | 32.05 | 32.30 | 32.30 | 21,520 |
27 Nov 2023 | 32.45 | 33.35 | 32.45 | 33.35 | 33.35 | 17,500 |
24 Nov 2023 | 33.35 | 33.35 | 32.15 | 32.50 | 32.50 | 9,200 |
23 Nov 2023 | 33.65 | 33.65 | 32.30 | 32.30 | 32.30 | 12,000 |
22 Nov 2023 | 33.50 | 33.55 | 32.60 | 33.00 | 33.00 | 6,300 |
21 Nov 2023 | 33.50 | 33.50 | 32.05 | 33.50 | 33.50 | 24,002 |
20 Nov 2023 | 32.05 | 33.50 | 32.05 | 32.50 | 32.50 | 15,502 |
17 Nov 2023 | 34.40 | 34.40 | 32.45 | 32.80 | 32.80 | 62,585 |
16 Nov 2023 | 33.50 | 35.00 | 33.30 | 33.80 | 33.80 | 179,002 |
15 Nov 2023 | 32.90 | 33.60 | 32.50 | 33.35 | 33.35 | 42,563 |
14 Nov 2023 | 32.40 | 33.00 | 32.10 | 32.45 | 32.45 | 38,752 |
13 Nov 2023 | 30.80 | 31.75 | 30.80 | 31.20 | 31.20 | 25,602 |
10 Nov 2023 | 31.55 | 31.55 | 30.65 | 31.50 | 31.50 | 6,502 |
09 Nov 2023 | 31.75 | 31.75 | 30.75 | 31.60 | 31.60 | 50,602 |
08 Nov 2023 | 31.70 | 31.80 | 30.60 | 31.80 | 31.80 | 37,006 |
07 Nov 2023 | 31.75 | 31.75 | 31.50 | 31.50 | 31.50 | 27,710 |
06 Nov 2023 | 31.75 | 31.85 | 30.50 | 30.50 | 30.50 | 44,294 |
03 Nov 2023 | 31.75 | 32.00 | 30.80 | 31.05 | 31.05 | 32,153 |
02 Nov 2023 | 30.80 | 31.80 | 30.20 | 31.50 | 31.50 | 28,277 |
01 Nov 2023 | 29.80 | 31.80 | 29.80 | 31.80 | 31.80 | 52,305 |
31 Oct 2023 | 29.35 | 29.85 | 29.00 | 29.60 | 29.60 | 86,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |