Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 45.39 | 45.41 | 45.00 | 45.30 | 45.30 | 262,777 |
27 Mar 2024 | 45.44 | 45.63 | 44.94 | 45.45 | 45.45 | 301,100 |
26 Mar 2024 | 46.44 | 46.72 | 46.39 | 46.48 | 46.48 | 469,900 |
25 Mar 2024 | 46.69 | 46.90 | 46.47 | 46.47 | 46.47 | 214,600 |
22 Mar 2024 | 46.94 | 47.22 | 46.86 | 47.21 | 47.21 | 103,700 |
21 Mar 2024 | 46.65 | 47.13 | 46.65 | 47.02 | 47.02 | 220,800 |
20 Mar 2024 | 46.98 | 47.43 | 46.62 | 47.36 | 47.36 | 191,900 |
19 Mar 2024 | 46.66 | 46.76 | 46.24 | 46.70 | 46.70 | 577,900 |
18 Mar 2024 | 47.16 | 47.17 | 46.56 | 46.66 | 46.66 | 126,300 |
15 Mar 2024 | 47.06 | 47.27 | 46.76 | 47.00 | 47.00 | 397,000 |
14 Mar 2024 | 47.22 | 47.25 | 46.50 | 46.70 | 46.70 | 365,400 |
13 Mar 2024 | 46.68 | 46.94 | 46.51 | 46.69 | 46.69 | 116,600 |
12 Mar 2024 | 45.44 | 45.83 | 45.12 | 45.76 | 45.76 | 225,500 |
11 Mar 2024 | 45.83 | 45.90 | 45.35 | 45.52 | 45.52 | 702,800 |
08 Mar 2024 | 46.55 | 46.55 | 46.08 | 46.18 | 46.18 | 249,000 |
07 Mar 2024 | 45.99 | 46.38 | 45.95 | 46.35 | 46.35 | 230,900 |
06 Mar 2024 | 45.29 | 45.65 | 45.27 | 45.54 | 45.54 | 304,500 |
05 Mar 2024 | 45.69 | 45.78 | 44.65 | 44.79 | 44.79 | 909,800 |
04 Mar 2024 | 45.62 | 46.21 | 45.61 | 46.11 | 46.11 | 204,200 |
01 Mar 2024 | 45.15 | 45.59 | 44.95 | 45.58 | 45.58 | 139,400 |
29 Feb 2024 | 45.44 | 45.57 | 45.19 | 45.46 | 45.46 | 195,100 |
28 Feb 2024 | 44.89 | 45.02 | 44.81 | 44.93 | 44.93 | 93,900 |
27 Feb 2024 | 44.83 | 44.86 | 44.44 | 44.62 | 44.62 | 269,100 |
26 Feb 2024 | 45.35 | 45.62 | 45.28 | 45.59 | 45.59 | 104,000 |
23 Feb 2024 | 45.34 | 45.43 | 45.17 | 45.40 | 45.40 | 186,400 |
22 Feb 2024 | 44.41 | 44.98 | 44.41 | 44.94 | 44.94 | 277,100 |
21 Feb 2024 | 43.43 | 43.81 | 43.42 | 43.77 | 43.77 | 316,300 |
20 Feb 2024 | 43.45 | 43.58 | 43.23 | 43.40 | 43.40 | 676,700 |
16 Feb 2024 | 43.19 | 43.63 | 43.17 | 43.36 | 43.36 | 217,900 |
15 Feb 2024 | 42.94 | 42.99 | 42.57 | 42.85 | 42.85 | 460,300 |
14 Feb 2024 | 41.64 | 42.37 | 41.56 | 42.16 | 42.16 | 823,300 |
13 Feb 2024 | 40.58 | 41.14 | 40.54 | 40.97 | 40.97 | 171,100 |
12 Feb 2024 | 41.94 | 42.07 | 41.82 | 42.02 | 42.02 | 216,800 |
09 Feb 2024 | 42.31 | 42.47 | 42.16 | 42.42 | 42.42 | 597,800 |
08 Feb 2024 | 42.22 | 42.27 | 42.00 | 42.27 | 42.27 | 472,000 |
07 Feb 2024 | 41.54 | 41.59 | 41.33 | 41.52 | 41.52 | 346,700 |
06 Feb 2024 | 41.19 | 41.58 | 41.19 | 41.58 | 41.58 | 192,700 |
05 Feb 2024 | 40.36 | 40.51 | 40.12 | 40.46 | 40.46 | 385,400 |
02 Feb 2024 | 40.65 | 40.90 | 40.60 | 40.80 | 40.80 | 96,500 |
01 Feb 2024 | 40.27 | 40.50 | 40.07 | 40.49 | 40.49 | 201,600 |
31 Jan 2024 | 40.03 | 40.03 | 39.28 | 39.28 | 39.28 | 147,400 |
30 Jan 2024 | 39.84 | 40.00 | 39.74 | 39.91 | 39.91 | 155,500 |
29 Jan 2024 | 39.27 | 39.71 | 39.14 | 39.65 | 39.65 | 203,300 |
26 Jan 2024 | 39.88 | 39.95 | 39.64 | 39.70 | 39.70 | 94,900 |
25 Jan 2024 | 39.57 | 39.76 | 39.38 | 39.71 | 39.71 | 121,500 |
24 Jan 2024 | 39.69 | 39.86 | 39.49 | 39.56 | 39.56 | 307,500 |
23 Jan 2024 | 39.11 | 39.12 | 38.75 | 39.03 | 39.03 | 122,600 |
22 Jan 2024 | 39.07 | 39.23 | 39.02 | 39.14 | 39.14 | 216,300 |
19 Jan 2024 | 38.66 | 38.88 | 38.49 | 38.87 | 38.87 | 120,700 |
18 Jan 2024 | 38.61 | 38.94 | 38.53 | 38.94 | 38.94 | 135,600 |
17 Jan 2024 | 37.89 | 38.12 | 37.82 | 38.12 | 38.12 | 236,500 |
16 Jan 2024 | 38.20 | 38.38 | 38.07 | 38.14 | 38.14 | 222,700 |
12 Jan 2024 | 38.99 | 39.21 | 38.92 | 39.10 | 39.10 | 230,800 |
11 Jan 2024 | 38.50 | 38.62 | 38.11 | 38.53 | 38.53 | 112,600 |
10 Jan 2024 | 37.95 | 38.34 | 37.91 | 38.30 | 38.30 | 124,200 |
09 Jan 2024 | 37.94 | 38.08 | 37.84 | 37.99 | 37.99 | 303,000 |
08 Jan 2024 | 38.02 | 38.33 | 37.99 | 38.30 | 38.30 | 183,900 |
05 Jan 2024 | 37.63 | 38.05 | 37.61 | 37.77 | 37.77 | 217,100 |
04 Jan 2024 | 38.07 | 38.35 | 38.04 | 38.09 | 38.09 | 176,800 |
03 Jan 2024 | 38.00 | 38.31 | 37.80 | 38.18 | 38.18 | 159,700 |
02 Jan 2024 | 39.14 | 39.25 | 39.00 | 39.04 | 39.04 | 287,600 |
29 Dec 2023 | 40.21 | 40.37 | 39.98 | 40.23 | 40.23 | 154,500 |
28 Dec 2023 | 40.36 | 40.37 | 40.12 | 40.13 | 40.13 | 262,100 |
27 Dec 2023 | 40.24 | 40.47 | 40.24 | 40.45 | 40.45 | 203,600 |
26 Dec 2023 | 39.73 | 40.15 | 39.73 | 40.06 | 40.06 | 98,200 |
22 Dec 2023 | 39.84 | 39.92 | 39.62 | 39.81 | 39.81 | 215,800 |
21 Dec 2023 | 39.66 | 39.78 | 39.42 | 39.78 | 39.78 | 275,400 |
20 Dec 2023 | 39.61 | 39.83 | 39.12 | 39.12 | 39.12 | 318,300 |
19 Dec 2023 | 39.62 | 39.77 | 39.50 | 39.59 | 39.59 | 232,200 |
18 Dec 2023 | 39.56 | 39.58 | 39.34 | 39.48 | 39.48 | 339,200 |
15 Dec 2023 | 39.42 | 39.66 | 39.25 | 39.27 | 39.27 | 301,800 |
14 Dec 2023 | 38.94 | 39.31 | 38.90 | 39.19 | 39.19 | 845,200 |
13 Dec 2023 | 38.23 | 38.80 | 37.92 | 38.75 | 38.75 | 976,900 |
12 Dec 2023 | 38.14 | 38.32 | 38.08 | 38.21 | 38.21 | 111,000 |
11 Dec 2023 | 37.89 | 38.05 | 37.75 | 38.05 | 38.05 | 119,900 |
08 Dec 2023 | 37.46 | 37.77 | 37.46 | 37.68 | 37.68 | 197,500 |
07 Dec 2023 | 37.06 | 37.38 | 37.02 | 37.29 | 37.29 | 122,300 |
06 Dec 2023 | 37.27 | 37.39 | 37.05 | 37.05 | 37.05 | 422,400 |
05 Dec 2023 | 36.77 | 36.91 | 36.58 | 36.73 | 36.73 | 1,229,600 |
04 Dec 2023 | 36.48 | 36.59 | 36.31 | 36.58 | 36.58 | 463,500 |
01 Dec 2023 | 36.69 | 37.06 | 36.69 | 37.04 | 37.04 | 179,000 |
30 Nov 2023 | 36.81 | 36.91 | 36.61 | 36.78 | 36.78 | 739,000 |
29 Nov 2023 | 36.63 | 36.82 | 36.44 | 36.68 | 36.68 | 228,400 |
28 Nov 2023 | 36.22 | 36.50 | 36.22 | 36.39 | 36.39 | 147,300 |
27 Nov 2023 | 36.17 | 36.34 | 36.12 | 36.34 | 36.34 | 154,300 |
24 Nov 2023 | 36.24 | 36.45 | 36.22 | 36.44 | 36.44 | 172,500 |
22 Nov 2023 | 36.10 | 36.17 | 35.88 | 36.06 | 36.06 | 332,000 |
21 Nov 2023 | 35.80 | 35.91 | 35.72 | 35.86 | 35.86 | 383,600 |
20 Nov 2023 | 35.74 | 35.85 | 35.65 | 35.80 | 35.80 | 159,000 |
17 Nov 2023 | 36.11 | 36.26 | 35.94 | 36.25 | 36.25 | 98,700 |
16 Nov 2023 | 35.79 | 36.01 | 35.55 | 35.70 | 35.70 | 222,700 |
15 Nov 2023 | 35.70 | 35.83 | 35.56 | 35.65 | 35.65 | 287,400 |
14 Nov 2023 | 35.30 | 35.70 | 35.21 | 35.66 | 35.66 | 236,900 |
13 Nov 2023 | 34.13 | 34.38 | 34.06 | 34.32 | 34.32 | 188,200 |
10 Nov 2023 | 34.30 | 34.54 | 34.04 | 34.50 | 34.50 | 411,200 |
09 Nov 2023 | 34.72 | 35.00 | 34.47 | 34.55 | 34.55 | 189,600 |
08 Nov 2023 | 32.31 | 32.47 | 32.13 | 32.28 | 32.28 | 929,600 |
07 Nov 2023 | 31.82 | 32.09 | 31.80 | 31.92 | 31.92 | 2,309,000 |
06 Nov 2023 | 32.19 | 32.23 | 31.79 | 31.83 | 31.83 | 782,400 |
03 Nov 2023 | 32.38 | 32.49 | 32.20 | 32.27 | 32.27 | 1,228,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |