Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 46.04 | 46.04 | 45.42 | 45.62 | 45.62 | 17,835 |
27 Mar 2024 | 45.60 | 46.16 | 45.24 | 46.06 | 46.06 | 79,221 |
26 Mar 2024 | 46.00 | 46.20 | 45.46 | 45.52 | 45.52 | 71,402 |
25 Mar 2024 | 45.56 | 46.60 | 45.56 | 46.12 | 46.12 | 122,704 |
22 Mar 2024 | 45.30 | 45.84 | 44.98 | 45.80 | 45.80 | 116,877 |
21 Mar 2024 | 44.50 | 45.38 | 44.14 | 45.38 | 45.38 | 90,259 |
20 Mar 2024 | 43.02 | 43.92 | 43.02 | 43.92 | 43.92 | 75,735 |
19 Mar 2024 | 42.42 | 43.22 | 42.36 | 43.16 | 43.16 | 53,894 |
18 Mar 2024 | 42.66 | 42.98 | 42.08 | 42.40 | 42.40 | 84,316 |
15 Mar 2024 | 43.14 | 43.66 | 42.60 | 42.66 | 42.66 | 234,765 |
14 Mar 2024 | 43.00 | 43.34 | 42.96 | 43.14 | 43.14 | 97,726 |
13 Mar 2024 | 43.40 | 43.40 | 42.14 | 42.90 | 42.90 | 119,617 |
12 Mar 2024 | 40.80 | 44.20 | 40.12 | 43.56 | 43.56 | 262,817 |
11 Mar 2024 | 40.90 | 41.48 | 40.84 | 41.10 | 41.10 | 103,030 |
08 Mar 2024 | 41.24 | 41.52 | 41.04 | 41.08 | 41.08 | 60,634 |
07 Mar 2024 | 40.70 | 41.38 | 40.70 | 41.18 | 41.18 | 72,768 |
06 Mar 2024 | 40.28 | 40.90 | 40.26 | 40.84 | 40.84 | 107,914 |
05 Mar 2024 | 39.88 | 40.36 | 39.82 | 40.22 | 40.22 | 60,365 |
04 Mar 2024 | 40.26 | 40.48 | 39.64 | 40.06 | 40.06 | 63,556 |
01 Mar 2024 | 39.58 | 40.40 | 39.58 | 40.34 | 40.34 | 55,473 |
29 Feb 2024 | 39.92 | 40.18 | 39.18 | 39.38 | 39.38 | 145,759 |
28 Feb 2024 | 39.90 | 40.00 | 39.68 | 39.96 | 39.96 | 45,509 |
27 Feb 2024 | 40.58 | 40.96 | 39.82 | 40.02 | 40.02 | 70,713 |
26 Feb 2024 | 41.48 | 41.48 | 40.78 | 40.86 | 40.86 | 86,231 |
23 Feb 2024 | 41.02 | 41.58 | 40.94 | 41.32 | 41.32 | 72,181 |
22 Feb 2024 | 41.54 | 41.98 | 41.10 | 41.24 | 41.24 | 50,742 |
21 Feb 2024 | 40.98 | 41.40 | 40.88 | 41.24 | 41.24 | 63,702 |
20 Feb 2024 | 41.22 | 41.50 | 41.10 | 41.26 | 41.26 | 56,197 |
19 Feb 2024 | 41.60 | 41.60 | 40.94 | 41.36 | 41.36 | 44,275 |
16 Feb 2024 | 41.20 | 41.60 | 41.00 | 41.52 | 41.52 | 51,092 |
15 Feb 2024 | 41.00 | 41.30 | 40.98 | 41.02 | 41.02 | 63,843 |
14 Feb 2024 | 40.00 | 40.84 | 39.96 | 40.84 | 40.84 | 73,078 |
13 Feb 2024 | 40.26 | 40.26 | 39.16 | 39.86 | 39.86 | 71,708 |
12 Feb 2024 | 39.70 | 40.24 | 39.70 | 39.96 | 39.96 | 45,520 |
09 Feb 2024 | 39.56 | 40.14 | 39.56 | 39.68 | 39.68 | 53,515 |
08 Feb 2024 | 39.66 | 39.96 | 39.48 | 39.86 | 39.86 | 55,090 |
07 Feb 2024 | 39.56 | 39.88 | 39.50 | 39.66 | 39.66 | 78,954 |
06 Feb 2024 | 39.90 | 40.02 | 39.50 | 39.74 | 39.74 | 85,483 |
05 Feb 2024 | 40.36 | 40.58 | 39.86 | 39.96 | 39.96 | 84,286 |
02 Feb 2024 | 40.80 | 41.00 | 40.34 | 40.34 | 40.34 | 64,351 |
01 Feb 2024 | 40.74 | 40.96 | 40.60 | 40.74 | 40.74 | 56,454 |
31 Jan 2024 | 41.30 | 41.52 | 40.70 | 40.80 | 40.80 | 92,793 |
30 Jan 2024 | 41.40 | 41.64 | 40.90 | 41.38 | 41.38 | 52,355 |
29 Jan 2024 | 41.56 | 41.60 | 41.00 | 41.40 | 41.40 | 62,537 |
26 Jan 2024 | 41.34 | 41.74 | 41.34 | 41.64 | 41.64 | 72,595 |
25 Jan 2024 | 40.80 | 41.14 | 40.72 | 41.04 | 41.04 | 80,652 |
24 Jan 2024 | 40.52 | 40.96 | 40.44 | 40.96 | 40.96 | 77,374 |
23 Jan 2024 | 40.68 | 41.10 | 40.06 | 40.80 | 40.80 | 80,965 |
22 Jan 2024 | 40.96 | 41.36 | 40.38 | 40.42 | 40.42 | 98,841 |
19 Jan 2024 | 41.16 | 41.16 | 40.70 | 40.96 | 40.96 | 115,646 |
18 Jan 2024 | 40.66 | 40.86 | 40.40 | 40.86 | 40.86 | 68,398 |
17 Jan 2024 | 40.44 | 40.58 | 39.98 | 40.36 | 40.36 | 69,020 |
16 Jan 2024 | 40.72 | 40.72 | 40.16 | 40.44 | 40.44 | 60,276 |
15 Jan 2024 | 40.76 | 40.86 | 40.44 | 40.82 | 40.82 | 72,232 |
12 Jan 2024 | 40.38 | 40.88 | 40.38 | 40.74 | 40.74 | 97,613 |
11 Jan 2024 | 39.70 | 40.20 | 39.68 | 40.04 | 40.04 | 112,579 |
10 Jan 2024 | 39.02 | 39.70 | 39.02 | 39.52 | 39.52 | 51,422 |
09 Jan 2024 | 38.60 | 39.40 | 38.44 | 39.32 | 39.32 | 109,556 |
08 Jan 2024 | 38.50 | 38.72 | 38.10 | 38.60 | 38.60 | 56,542 |
05 Jan 2024 | 39.34 | 39.34 | 38.32 | 38.52 | 38.52 | 100,600 |
04 Jan 2024 | 39.66 | 39.84 | 39.16 | 39.42 | 39.42 | 53,273 |
03 Jan 2024 | 40.40 | 40.50 | 39.48 | 39.50 | 39.50 | 78,446 |
02 Jan 2024 | 40.38 | 40.56 | 40.08 | 40.52 | 40.52 | 85,710 |
29 Dec 2023 | 40.48 | 40.54 | 40.30 | 40.30 | 40.30 | 26,605 |
28 Dec 2023 | 40.54 | 40.66 | 40.20 | 40.38 | 40.38 | 37,073 |
27 Dec 2023 | 40.26 | 40.62 | 40.26 | 40.52 | 40.52 | 60,088 |
22 Dec 2023 | 40.24 | 40.30 | 39.94 | 40.22 | 40.22 | 49,445 |
21 Dec 2023 | 40.04 | 40.78 | 39.98 | 40.32 | 40.32 | 105,456 |
20 Dec 2023 | 40.30 | 40.40 | 39.54 | 40.34 | 40.34 | 130,163 |
19 Dec 2023 | 39.86 | 40.32 | 39.80 | 40.04 | 40.04 | 119,102 |
18 Dec 2023 | 39.50 | 40.02 | 39.50 | 39.72 | 39.72 | 76,211 |
15 Dec 2023 | 39.58 | 39.86 | 39.26 | 39.78 | 39.78 | 159,614 |
14 Dec 2023 | 39.62 | 40.20 | 39.60 | 39.62 | 39.62 | 94,889 |
13 Dec 2023 | 39.30 | 39.98 | 39.22 | 39.40 | 39.40 | 44,999 |
12 Dec 2023 | 39.60 | 39.98 | 39.28 | 39.46 | 39.46 | 104,086 |
11 Dec 2023 | 39.24 | 39.90 | 39.24 | 39.70 | 39.70 | 72,324 |
08 Dec 2023 | 39.24 | 39.76 | 39.18 | 39.52 | 39.52 | 86,050 |
07 Dec 2023 | 38.48 | 39.22 | 38.24 | 39.22 | 39.22 | 108,555 |
06 Dec 2023 | 38.50 | 38.72 | 37.96 | 38.42 | 38.42 | 68,670 |
05 Dec 2023 | 37.92 | 38.70 | 37.90 | 38.44 | 38.44 | 76,072 |
04 Dec 2023 | 38.90 | 38.96 | 38.02 | 38.08 | 38.08 | 89,578 |
01 Dec 2023 | 38.92 | 38.92 | 38.28 | 38.90 | 38.90 | 121,222 |
30 Nov 2023 | 39.36 | 39.52 | 38.78 | 38.80 | 38.80 | 183,427 |
29 Nov 2023 | 39.20 | 39.82 | 39.20 | 39.46 | 39.46 | 76,347 |
28 Nov 2023 | 39.10 | 39.80 | 39.10 | 39.48 | 39.48 | 78,137 |
27 Nov 2023 | 39.62 | 39.62 | 39.00 | 39.24 | 39.24 | 58,613 |
24 Nov 2023 | 39.36 | 39.56 | 39.32 | 39.50 | 39.50 | 43,007 |
23 Nov 2023 | 39.16 | 39.60 | 39.16 | 39.42 | 39.42 | 58,307 |
22 Nov 2023 | 39.44 | 39.86 | 39.34 | 39.34 | 39.34 | 101,754 |
21 Nov 2023 | 39.50 | 39.82 | 39.12 | 39.42 | 39.42 | 66,508 |
20 Nov 2023 | 39.70 | 39.76 | 39.48 | 39.72 | 39.72 | 55,951 |
17 Nov 2023 | 39.60 | 40.06 | 39.60 | 39.70 | 39.70 | 57,984 |
16 Nov 2023 | 39.82 | 39.96 | 39.40 | 39.40 | 39.40 | 47,590 |
15 Nov 2023 | 39.62 | 40.14 | 39.40 | 40.10 | 40.10 | 84,831 |
14 Nov 2023 | 39.22 | 39.36 | 38.62 | 39.36 | 39.36 | 91,078 |
13 Nov 2023 | 39.54 | 39.54 | 38.66 | 39.10 | 39.10 | 71,477 |
10 Nov 2023 | 38.68 | 39.16 | 38.02 | 38.86 | 38.86 | 118,231 |
09 Nov 2023 | 37.76 | 39.30 | 37.54 | 38.96 | 38.96 | 118,048 |
08 Nov 2023 | 38.92 | 38.92 | 37.64 | 37.66 | 37.66 | 177,198 |
07 Nov 2023 | 39.40 | 39.40 | 38.82 | 38.84 | 38.84 | 115,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |