Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 59.10 | 59.10 | 58.83 | 58.86 | 58.86 | 1,800 |
26 Mar 2024 | 59.15 | 59.15 | 59.00 | 59.00 | 59.00 | 8,300 |
25 Mar 2024 | 61.30 | 61.30 | 60.36 | 61.16 | 61.16 | 4,300 |
22 Mar 2024 | 60.80 | 60.99 | 60.80 | 60.99 | 60.99 | 700 |
21 Mar 2024 | 59.47 | 62.00 | 59.47 | 60.10 | 60.10 | 33,200 |
20 Mar 2024 | 59.45 | 59.54 | 59.45 | 59.54 | 59.54 | 1,200 |
19 Mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 200 |
18 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 22,900 |
15 Mar 2024 | 57.16 | 58.66 | 57.16 | 58.00 | 58.00 | 15,600 |
14 Mar 2024 | 57.00 | 57.98 | 56.85 | 56.85 | 56.85 | 1,900 |
13 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 300 |
12 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 28,700 |
11 Mar 2024 | 57.95 | 58.03 | 57.95 | 58.03 | 58.03 | 800 |
08 Mar 2024 | 62.18 | 62.18 | 60.03 | 60.40 | 60.40 | 8,500 |
07 Mar 2024 | 61.65 | 62.00 | 60.65 | 62.00 | 62.00 | 14,000 |
06 Mar 2024 | 60.25 | 60.83 | 57.95 | 60.83 | 60.83 | 1,200 |
05 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 31,400 |
04 Mar 2024 | 56.85 | 59.21 | 56.85 | 59.20 | 59.20 | 23,900 |
01 Mar 2024 | 60.60 | 60.60 | 58.94 | 58.94 | 58.94 | 45,900 |
29 Feb 2024 | 58.65 | 59.68 | 58.50 | 59.00 | 59.00 | 4,800 |
28 Feb 2024 | 57.62 | 58.95 | 57.62 | 58.61 | 58.61 | 1,600 |
27 Feb 2024 | 61.85 | 61.85 | 58.92 | 58.92 | 58.92 | 2,200 |
26 Feb 2024 | 58.80 | 60.38 | 58.80 | 59.85 | 59.85 | 30,100 |
23 Feb 2024 | 59.25 | 59.84 | 58.35 | 59.43 | 59.43 | 4,000 |
22 Feb 2024 | 58.00 | 59.26 | 58.00 | 59.26 | 59.26 | 3,700 |
21 Feb 2024 | 55.41 | 56.12 | 55.41 | 56.06 | 56.06 | 1,600 |
20 Feb 2024 | 57.55 | 57.55 | 54.40 | 55.41 | 55.41 | 72,800 |
16 Feb 2024 | 55.20 | 55.20 | 54.95 | 54.99 | 54.99 | 2,100 |
15 Feb 2024 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 26,200 |
14 Feb 2024 | 55.28 | 56.19 | 55.00 | 55.41 | 55.41 | 41,400 |
13 Feb 2024 | 55.07 | 57.45 | 54.16 | 55.72 | 55.72 | 94,400 |
12 Feb 2024 | 53.65 | 60.00 | 51.85 | 59.50 | 59.50 | 48,900 |
09 Feb 2024 | 52.20 | 54.09 | 52.20 | 54.09 | 54.09 | 91,700 |
08 Feb 2024 | 47.51 | 55.00 | 47.51 | 53.71 | 53.71 | 15,600 |
07 Feb 2024 | 43.84 | 44.95 | 43.78 | 44.95 | 44.95 | 1,100 |
06 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 600 |
05 Feb 2024 | 43.40 | 44.68 | 43.40 | 44.31 | 44.31 | 2,700 |
02 Feb 2024 | 43.25 | 43.25 | 42.58 | 43.20 | 43.20 | 1,000 |
01 Feb 2024 | 42.73 | 43.38 | 42.73 | 43.25 | 43.25 | 600 |
31 Jan 2024 | 43.30 | 43.90 | 43.26 | 43.90 | 43.90 | 800 |
30 Jan 2024 | 44.04 | 44.38 | 43.90 | 43.90 | 43.90 | 1,400 |
29 Jan 2024 | 44.00 | 44.04 | 44.00 | 44.04 | 44.04 | 500 |
26 Jan 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 100 |
25 Jan 2024 | 44.20 | 44.20 | 44.03 | 44.03 | 44.03 | 500 |
24 Jan 2024 | 45.63 | 45.90 | 44.45 | 45.55 | 45.55 | 2,500 |
23 Jan 2024 | 44.78 | 44.82 | 44.78 | 44.81 | 44.81 | 4,000 |
22 Jan 2024 | 43.88 | 45.61 | 43.88 | 45.54 | 45.54 | 5,800 |
19 Jan 2024 | 44.77 | 44.98 | 44.13 | 44.56 | 44.56 | 2,000 |
18 Jan 2024 | 44.02 | 44.84 | 44.02 | 44.84 | 44.84 | 1,700 |
17 Jan 2024 | 43.18 | 43.60 | 43.18 | 43.60 | 43.60 | 2,200 |
16 Jan 2024 | 44.45 | 44.45 | 42.63 | 43.17 | 43.17 | 2,300 |
12 Jan 2024 | 45.31 | 45.31 | 44.68 | 44.68 | 44.68 | 500 |
11 Jan 2024 | 43.25 | 44.27 | 43.25 | 44.27 | 44.27 | 5,700 |
10 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
09 Jan 2024 | 43.37 | 43.37 | 43.29 | 43.29 | 43.29 | 2,700 |
08 Jan 2024 | 40.62 | 43.34 | 40.62 | 41.35 | 41.35 | 1,000 |
05 Jan 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 42.39 | 1,200 |
04 Jan 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 41.58 | 700 |
03 Jan 2024 | 43.36 | 43.36 | 43.01 | 43.20 | 43.20 | 1,800 |
02 Jan 2024 | 43.63 | 44.68 | 43.62 | 44.68 | 44.68 | 1,200 |
29 Dec 2023 | 44.68 | 44.68 | 44.25 | 44.25 | 44.25 | 1,600 |
28 Dec 2023 | 43.35 | 44.84 | 43.35 | 44.84 | 44.84 | 600 |
27 Dec 2023 | 44.00 | 44.74 | 44.00 | 44.59 | 44.59 | 2,000 |
26 Dec 2023 | 41.54 | 44.00 | 41.54 | 43.84 | 43.84 | 4,600 |
22 Dec 2023 | 41.15 | 41.15 | 40.95 | 40.95 | 40.95 | 5,600 |
21 Dec 2023 | 41.01 | 43.17 | 41.01 | 43.17 | 43.17 | 2,100 |
20 Dec 2023 | 42.15 | 42.90 | 41.99 | 41.99 | 41.99 | 5,200 |
19 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 300 |
18 Dec 2023 | 42.55 | 42.98 | 42.15 | 42.19 | 42.19 | 1,200 |
15 Dec 2023 | 41.84 | 42.58 | 41.84 | 42.58 | 42.58 | 1,500 |
14 Dec 2023 | 40.40 | 42.00 | 40.40 | 40.85 | 40.85 | 5,900 |
13 Dec 2023 | 40.00 | 40.87 | 40.00 | 40.37 | 40.37 | 900 |
12 Dec 2023 | 39.65 | 39.83 | 39.49 | 39.49 | 39.49 | 1,600 |
11 Dec 2023 | 38.56 | 40.65 | 38.56 | 39.12 | 39.12 | 1,900 |
08 Dec 2023 | 38.39 | 38.90 | 38.39 | 38.90 | 38.90 | 400 |
07 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 700 |
06 Dec 2023 | 39.19 | 39.81 | 39.00 | 39.81 | 39.81 | 1,200 |
05 Dec 2023 | 39.10 | 39.43 | 39.10 | 39.43 | 39.43 | 1,400 |
04 Dec 2023 | 40.55 | 40.55 | 39.00 | 40.08 | 40.08 | 54,100 |
01 Dec 2023 | 39.42 | 40.55 | 39.42 | 40.55 | 40.55 | 600 |
30 Nov 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 300 |
29 Nov 2023 | 40.51 | 40.68 | 40.51 | 40.68 | 40.68 | 1,800 |
28 Nov 2023 | 41.27 | 41.27 | 40.60 | 41.15 | 41.15 | 600 |
27 Nov 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 400 |
24 Nov 2023 | 41.55 | 41.77 | 40.60 | 41.77 | 41.77 | 2,400 |
22 Nov 2023 | 41.55 | 42.00 | 41.55 | 41.59 | 41.59 | 1,700 |
21 Nov 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 800 |
20 Nov 2023 | 41.48 | 41.48 | 41.36 | 41.36 | 41.36 | 1,900 |
17 Nov 2023 | 39.25 | 40.61 | 39.25 | 39.58 | 39.58 | 2,000 |
16 Nov 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 400 |
15 Nov 2023 | 39.45 | 40.44 | 39.45 | 39.45 | 39.45 | 1,900 |
14 Nov 2023 | 37.75 | 38.80 | 37.75 | 38.80 | 38.80 | 29,700 |
13 Nov 2023 | 36.65 | 38.84 | 36.65 | 38.30 | 38.30 | 2,700 |
10 Nov 2023 | 36.90 | 38.62 | 36.90 | 38.00 | 38.00 | 8,200 |
09 Nov 2023 | 40.31 | 40.72 | 39.01 | 40.72 | 40.72 | 2,100 |
08 Nov 2023 | 42.50 | 42.50 | 40.91 | 40.91 | 40.91 | 1,000 |
07 Nov 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 43.15 | 1,000 |
06 Nov 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 400 |
03 Nov 2023 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | 300 |
02 Nov 2023 | 41.15 | 42.20 | 41.15 | 42.20 | 42.20 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |