Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 33.41 | 113,200 |
15 Mar 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 33.97 | 118,600 |
14 Mar 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 34.15 | 71,000 |
13 Mar 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 34.60 | 90,800 |
12 Mar 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 34.71 | 80,300 |
11 Mar 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 34.65 | 89,100 |
08 Mar 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 34.47 | 65,400 |
07 Mar 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 34.46 | 94,000 |
06 Mar 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 34.44 | 115,800 |
05 Mar 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 34.51 | 121,700 |
04 Mar 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 34.66 | 103,700 |
01 Mar 2024 | 35.08 | 35.28 | 34.80 | 35.11 | 35.11 | 124,100 |
29 Feb 2024 | 35.81 | 36.17 | 35.11 | 35.11 | 35.11 | 190,300 |
28 Feb 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 36.08 | 162,600 |
27 Feb 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 36.74 | 206,300 |
26 Feb 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 36.50 | 197,600 |
23 Feb 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 36.24 | 534,200 |
22 Feb 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 39.51 | 88,400 |
21 Feb 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 38.67 | 92,400 |
20 Feb 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 39.42 | 64,500 |
16 Feb 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 39.66 | 231,500 |
15 Feb 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 39.55 | 85,900 |
14 Feb 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 39.00 | 105,500 |
13 Feb 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 39.06 | 72,900 |
12 Feb 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 39.67 | 71,800 |
09 Feb 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 39.71 | 76,600 |
08 Feb 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 38.98 | 74,000 |
07 Feb 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 38.49 | 55,900 |
06 Feb 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 38.96 | 69,100 |
05 Feb 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 37.87 | 96,200 |
02 Feb 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 37.50 | 102,400 |
01 Feb 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 37.93 | 133,600 |
31 Jan 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 37.57 | 132,600 |
30 Jan 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 37.87 | 87,500 |
29 Jan 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 38.32 | 70,900 |
26 Jan 2024 | 37.69 | 38.28 | 37.65 | 38.17 | 38.17 | 74,300 |
25 Jan 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 37.51 | 180,800 |
24 Jan 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 38.28 | 79,200 |
23 Jan 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 38.19 | 67,200 |
22 Jan 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 38.02 | 129,900 |
19 Jan 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 37.67 | 184,500 |
18 Jan 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 37.84 | 193,400 |
17 Jan 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 38.70 | 140,000 |
16 Jan 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 38.82 | 190,000 |
12 Jan 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 39.67 | 160,700 |
11 Jan 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 40.05 | 177,400 |
10 Jan 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 40.40 | 113,700 |
09 Jan 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 41.87 | 123,500 |
08 Jan 2024 | 41.46 | 42.46 | 41.36 | 42.44 | 42.44 | 173,800 |
05 Jan 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 41.30 | 123,200 |
04 Jan 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 41.41 | 120,300 |
03 Jan 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 41.17 | 80,700 |
02 Jan 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 41.34 | 189,000 |
29 Dec 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 40.65 | 72,500 |
28 Dec 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 40.71 | 150,800 |
27 Dec 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 40.61 | 93,700 |
26 Dec 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 40.12 | 59,000 |
22 Dec 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 39.90 | 77,800 |
21 Dec 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 39.25 | 83,800 |
20 Dec 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 39.01 | 141,600 |
19 Dec 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 39.60 | 104,900 |
18 Dec 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 39.27 | 109,300 |
15 Dec 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 39.65 | 236,900 |
14 Dec 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 40.29 | 121,400 |
13 Dec 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 40.24 | 154,400 |
12 Dec 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 39.55 | 155,800 |
11 Dec 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 39.39 | 162,600 |
08 Dec 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 39.49 | 120,600 |
07 Dec 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 39.28 | 70,500 |
06 Dec 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 39.16 | 77,500 |
05 Dec 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 38.79 | 145,000 |
04 Dec 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 38.36 | 111,700 |
01 Dec 2023 | 37.20 | 37.98 | 37.17 | 37.81 | 37.81 | 92,000 |
30 Nov 2023 | 36.60 | 37.49 | 36.58 | 37.43 | 37.43 | 82,700 |
29 Nov 2023 | 37.04 | 37.26 | 36.92 | 36.96 | 36.96 | 64,200 |
28 Nov 2023 | 37.25 | 37.25 | 36.76 | 37.20 | 37.20 | 74,500 |
27 Nov 2023 | 37.00 | 37.65 | 37.00 | 37.52 | 37.52 | 122,200 |
24 Nov 2023 | 37.05 | 37.30 | 37.00 | 37.01 | 37.01 | 31,000 |
22 Nov 2023 | 36.79 | 37.19 | 36.79 | 37.01 | 37.01 | 75,300 |
21 Nov 2023 | 36.87 | 37.04 | 36.61 | 36.87 | 36.87 | 247,100 |
20 Nov 2023 | 38.53 | 38.55 | 37.28 | 37.39 | 37.39 | 191,900 |
17 Nov 2023 | 37.28 | 37.74 | 37.15 | 37.51 | 37.51 | 79,700 |
16 Nov 2023 | 37.75 | 37.84 | 36.94 | 36.96 | 36.96 | 167,300 |
15 Nov 2023 | 37.28 | 37.90 | 37.28 | 37.67 | 37.67 | 179,000 |
14 Nov 2023 | 36.75 | 37.59 | 36.75 | 37.36 | 37.36 | 234,600 |
13 Nov 2023 | 36.42 | 36.50 | 35.98 | 36.38 | 36.38 | 77,900 |
10 Nov 2023 | 35.93 | 36.39 | 35.85 | 36.34 | 36.34 | 180,000 |
09 Nov 2023 | 36.70 | 36.70 | 36.02 | 36.25 | 36.25 | 174,100 |
08 Nov 2023 | 37.38 | 37.38 | 36.60 | 36.70 | 36.70 | 122,900 |
07 Nov 2023 | 38.12 | 38.33 | 37.74 | 38.07 | 38.07 | 100,400 |
06 Nov 2023 | 38.91 | 38.97 | 38.03 | 38.09 | 38.09 | 511,900 |
03 Nov 2023 | 36.72 | 37.47 | 36.72 | 37.06 | 37.06 | 272,400 |
02 Nov 2023 | 34.82 | 34.92 | 34.07 | 34.53 | 34.53 | 140,200 |
01 Nov 2023 | 32.87 | 33.70 | 32.76 | 33.33 | 33.33 | 121,700 |
31 Oct 2023 | 32.77 | 33.52 | 32.75 | 33.44 | 33.44 | 238,600 |
30 Oct 2023 | 32.23 | 33.06 | 32.23 | 32.86 | 32.86 | 245,900 |
27 Oct 2023 | 32.74 | 32.74 | 31.86 | 31.87 | 31.87 | 361,600 |
26 Oct 2023 | 32.64 | 32.84 | 32.43 | 32.59 | 32.59 | 134,800 |
25 Oct 2023 | 33.04 | 33.04 | 32.50 | 32.75 | 32.75 | 231,600 |
24 Oct 2023 | 33.91 | 34.31 | 33.59 | 33.72 | 33.72 | 230,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |