Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 40.87 | 40.87 | 38.59 | 38.86 | 38.86 | 305,798 |
27 Mar 2024 | 40.10 | 40.91 | 39.92 | 40.91 | 40.91 | 362,400 |
26 Mar 2024 | 40.32 | 40.32 | 39.44 | 39.93 | 39.93 | 335,600 |
25 Mar 2024 | 39.78 | 40.59 | 39.55 | 40.16 | 40.16 | 273,400 |
22 Mar 2024 | 39.56 | 39.96 | 39.13 | 39.72 | 39.72 | 319,400 |
21 Mar 2024 | 38.98 | 39.80 | 38.47 | 39.66 | 39.66 | 669,800 |
20 Mar 2024 | 37.61 | 38.88 | 37.29 | 38.79 | 38.79 | 519,200 |
19 Mar 2024 | 39.37 | 39.37 | 37.74 | 37.96 | 37.96 | 855,100 |
18 Mar 2024 | 39.39 | 39.90 | 38.86 | 39.35 | 39.35 | 579,700 |
15 Mar 2024 | 37.80 | 39.45 | 37.64 | 39.09 | 39.09 | 1,987,900 |
14 Mar 2024 | 38.12 | 38.33 | 37.21 | 38.03 | 38.03 | 383,500 |
13 Mar 2024 | 37.01 | 38.48 | 37.01 | 38.30 | 38.30 | 337,700 |
12 Mar 2024 | 37.31 | 37.72 | 36.79 | 37.40 | 37.40 | 310,700 |
11 Mar 2024 | 37.25 | 37.97 | 36.78 | 37.50 | 37.50 | 495,700 |
08 Mar 2024 | 37.52 | 38.39 | 37.33 | 37.60 | 37.60 | 428,000 |
07 Mar 2024 | 36.97 | 37.23 | 36.46 | 37.20 | 37.20 | 332,300 |
06 Mar 2024 | 36.37 | 36.92 | 35.91 | 36.68 | 36.68 | 403,400 |
05 Mar 2024 | 37.01 | 37.09 | 35.92 | 36.31 | 36.31 | 318,300 |
04 Mar 2024 | 37.52 | 37.65 | 36.61 | 37.03 | 37.03 | 294,900 |
01 Mar 2024 | 37.14 | 37.50 | 36.50 | 37.13 | 37.13 | 418,700 |
29 Feb 2024 | 37.10 | 37.37 | 36.23 | 36.71 | 36.71 | 512,400 |
28 Feb 2024 | 36.31 | 37.00 | 35.72 | 36.57 | 36.57 | 299,800 |
27 Feb 2024 | 36.49 | 37.79 | 36.41 | 36.79 | 36.79 | 706,600 |
26 Feb 2024 | 36.36 | 37.75 | 35.52 | 36.56 | 36.56 | 908,700 |
23 Feb 2024 | 34.50 | 36.35 | 33.30 | 36.35 | 36.35 | 1,013,700 |
22 Feb 2024 | 32.04 | 33.00 | 31.72 | 32.81 | 32.81 | 779,300 |
21 Feb 2024 | 32.12 | 32.42 | 31.34 | 31.76 | 31.76 | 386,900 |
20 Feb 2024 | 32.14 | 32.20 | 31.48 | 32.08 | 32.08 | 270,800 |
16 Feb 2024 | 33.92 | 34.18 | 32.31 | 32.58 | 32.58 | 354,500 |
15 Feb 2024 | 33.16 | 34.06 | 33.16 | 33.95 | 33.95 | 334,300 |
14 Feb 2024 | 32.36 | 32.92 | 32.15 | 32.88 | 32.88 | 214,000 |
13 Feb 2024 | 33.02 | 33.20 | 31.97 | 32.19 | 32.19 | 350,900 |
12 Feb 2024 | 33.56 | 34.15 | 33.56 | 33.70 | 33.70 | 348,000 |
09 Feb 2024 | 33.36 | 33.74 | 33.30 | 33.48 | 33.48 | 221,300 |
08 Feb 2024 | 33.27 | 33.37 | 32.75 | 33.34 | 33.34 | 366,700 |
07 Feb 2024 | 33.34 | 33.53 | 33.05 | 33.21 | 33.21 | 477,800 |
06 Feb 2024 | 32.99 | 33.44 | 32.99 | 33.24 | 33.24 | 163,900 |
05 Feb 2024 | 32.77 | 33.33 | 32.44 | 33.09 | 33.09 | 273,700 |
02 Feb 2024 | 33.44 | 33.44 | 32.74 | 32.84 | 32.84 | 164,700 |
01 Feb 2024 | 32.98 | 33.53 | 32.72 | 33.47 | 33.47 | 204,200 |
31 Jan 2024 | 33.58 | 34.24 | 32.87 | 32.96 | 32.96 | 334,400 |
30 Jan 2024 | 33.87 | 33.87 | 33.07 | 33.45 | 33.45 | 163,200 |
29 Jan 2024 | 33.10 | 33.89 | 32.67 | 33.89 | 33.89 | 201,600 |
26 Jan 2024 | 33.76 | 33.80 | 33.04 | 33.18 | 33.18 | 300,800 |
25 Jan 2024 | 33.49 | 33.68 | 33.09 | 33.49 | 33.49 | 164,300 |
24 Jan 2024 | 33.15 | 33.53 | 32.93 | 33.14 | 33.14 | 256,600 |
23 Jan 2024 | 33.60 | 33.84 | 32.44 | 32.96 | 32.96 | 277,800 |
22 Jan 2024 | 33.26 | 33.62 | 33.05 | 33.51 | 33.51 | 312,900 |
19 Jan 2024 | 33.04 | 33.04 | 32.45 | 32.99 | 32.99 | 188,600 |
18 Jan 2024 | 32.75 | 33.75 | 32.29 | 32.87 | 32.87 | 291,900 |
17 Jan 2024 | 32.08 | 33.52 | 32.03 | 32.74 | 32.74 | 386,200 |
16 Jan 2024 | 32.49 | 32.76 | 31.98 | 32.35 | 32.35 | 574,000 |
12 Jan 2024 | 32.98 | 33.00 | 32.28 | 32.51 | 32.51 | 251,600 |
11 Jan 2024 | 32.59 | 32.68 | 31.95 | 32.61 | 32.61 | 426,200 |
10 Jan 2024 | 32.28 | 32.64 | 31.97 | 32.63 | 32.63 | 295,600 |
09 Jan 2024 | 31.66 | 32.48 | 31.47 | 32.28 | 32.28 | 457,600 |
08 Jan 2024 | 32.50 | 32.50 | 31.36 | 31.74 | 31.74 | 330,400 |
05 Jan 2024 | 32.00 | 33.02 | 31.63 | 32.30 | 32.30 | 575,800 |
04 Jan 2024 | 33.21 | 33.60 | 30.93 | 32.33 | 32.33 | 1,187,200 |
03 Jan 2024 | 33.00 | 34.96 | 32.00 | 33.86 | 33.86 | 1,929,900 |
02 Jan 2024 | 30.78 | 31.50 | 30.72 | 31.23 | 31.23 | 435,300 |
29 Dec 2023 | 30.82 | 30.86 | 30.12 | 30.78 | 30.78 | 307,400 |
28 Dec 2023 | 30.81 | 31.12 | 30.40 | 30.80 | 30.80 | 234,200 |
27 Dec 2023 | 30.21 | 30.91 | 30.21 | 30.78 | 30.78 | 236,800 |
26 Dec 2023 | 29.89 | 30.28 | 29.00 | 30.21 | 30.21 | 445,900 |
22 Dec 2023 | 30.63 | 31.00 | 29.99 | 30.05 | 30.05 | 563,800 |
21 Dec 2023 | 29.85 | 30.77 | 29.85 | 30.46 | 30.46 | 344,400 |
20 Dec 2023 | 29.99 | 30.65 | 29.44 | 29.83 | 29.83 | 624,200 |
19 Dec 2023 | 30.14 | 30.25 | 29.75 | 29.88 | 29.88 | 430,800 |
18 Dec 2023 | 29.93 | 30.28 | 29.36 | 29.97 | 29.97 | 756,600 |
15 Dec 2023 | 29.30 | 29.78 | 28.87 | 29.64 | 29.64 | 1,273,700 |
14 Dec 2023 | 29.57 | 29.85 | 28.75 | 29.15 | 29.15 | 584,000 |
13 Dec 2023 | 27.99 | 28.55 | 27.57 | 28.48 | 28.48 | 313,700 |
12 Dec 2023 | 27.79 | 28.12 | 27.41 | 27.97 | 27.97 | 389,000 |
11 Dec 2023 | 27.29 | 27.85 | 27.24 | 27.67 | 27.67 | 344,600 |
08 Dec 2023 | 27.12 | 27.57 | 26.83 | 27.33 | 27.33 | 348,300 |
07 Dec 2023 | 26.25 | 27.19 | 26.09 | 27.18 | 27.18 | 238,000 |
06 Dec 2023 | 26.62 | 26.62 | 26.18 | 26.30 | 26.30 | 372,800 |
05 Dec 2023 | 26.22 | 26.70 | 26.03 | 26.44 | 26.44 | 257,900 |
04 Dec 2023 | 25.60 | 26.28 | 25.21 | 26.18 | 26.18 | 338,500 |
01 Dec 2023 | 25.63 | 25.97 | 25.48 | 25.60 | 25.60 | 278,700 |
30 Nov 2023 | 25.59 | 25.99 | 25.47 | 25.63 | 25.63 | 353,500 |
29 Nov 2023 | 25.61 | 26.01 | 25.16 | 25.59 | 25.59 | 443,600 |
28 Nov 2023 | 25.87 | 25.94 | 25.41 | 25.50 | 25.50 | 558,100 |
27 Nov 2023 | 25.93 | 26.04 | 25.55 | 25.86 | 25.86 | 315,400 |
24 Nov 2023 | 25.92 | 26.24 | 25.79 | 26.04 | 26.04 | 82,700 |
22 Nov 2023 | 25.69 | 26.14 | 25.68 | 25.98 | 25.98 | 225,200 |
21 Nov 2023 | 25.62 | 26.17 | 25.39 | 25.49 | 25.49 | 523,100 |
20 Nov 2023 | 25.13 | 25.80 | 25.13 | 25.59 | 25.59 | 570,200 |
17 Nov 2023 | 25.36 | 25.58 | 25.07 | 25.13 | 25.13 | 304,000 |
16 Nov 2023 | 24.95 | 25.38 | 24.61 | 25.12 | 25.12 | 206,600 |
15 Nov 2023 | 24.97 | 25.32 | 24.75 | 24.96 | 24.96 | 308,000 |
14 Nov 2023 | 25.50 | 25.54 | 24.86 | 25.11 | 25.11 | 378,300 |
13 Nov 2023 | 24.48 | 25.42 | 24.48 | 25.19 | 25.19 | 731,500 |
10 Nov 2023 | 24.40 | 24.85 | 24.25 | 24.48 | 24.48 | 712,300 |
09 Nov 2023 | 23.83 | 24.62 | 23.44 | 24.40 | 24.40 | 429,000 |
08 Nov 2023 | 23.81 | 24.03 | 22.98 | 23.11 | 23.11 | 428,900 |
07 Nov 2023 | 22.12 | 22.95 | 21.40 | 21.68 | 21.68 | 315,300 |
06 Nov 2023 | 22.09 | 22.26 | 21.64 | 22.10 | 22.10 | 303,400 |
03 Nov 2023 | 21.93 | 22.74 | 21.66 | 22.20 | 22.20 | 343,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |