Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.11 | 43.11 | 42.81 | 43.02 | 43.02 | 2,914 |
27 Mar 2024 | 42.73 | 43.25 | 42.65 | 43.13 | 43.13 | 19,800 |
26 Mar 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 43.09 | 18,400 |
25 Mar 2024 | 43.80 | 43.80 | 43.24 | 43.40 | 43.40 | 6,100 |
22 Mar 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 43.88 | 17,800 |
21 Mar 2024 | 44.04 | 44.78 | 43.36 | 43.59 | 43.59 | 21,200 |
20 Mar 2024 | 43.02 | 44.20 | 42.76 | 44.19 | 44.19 | 24,400 |
19 Mar 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 42.99 | 44,500 |
18 Mar 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 41.83 | 12,200 |
15 Mar 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 40.57 | 9,100 |
14 Mar 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 40.09 | 8,000 |
13 Mar 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 39.70 | 13,000 |
12 Mar 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 39.02 | 67,300 |
11 Mar 2024 | 38.87 | 39.14 | 38.78 | 38.99 | 38.99 | 18,300 |
08 Mar 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 38.94 | 56,400 |
07 Mar 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 38.91 | 173,600 |
06 Mar 2024 | 36.60 | 39.30 | 36.60 | 39.06 | 39.06 | 58,800 |
05 Mar 2024 | 36.52 | 37.63 | 36.52 | 37.16 | 37.16 | 13,900 |
04 Mar 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 36.71 | 14,800 |
01 Mar 2024 | 36.40 | 37.03 | 36.18 | 36.78 | 36.78 | 35,900 |
29 Feb 2024 | 35.00 | 36.26 | 35.00 | 36.26 | 36.26 | 40,100 |
28 Feb 2024 | 35.00 | 35.39 | 34.67 | 34.92 | 34.92 | 23,400 |
27 Feb 2024 | 35.70 | 35.73 | 35.32 | 35.39 | 35.39 | 44,900 |
26 Feb 2024 | 36.19 | 36.19 | 35.56 | 35.56 | 35.56 | 26,900 |
23 Feb 2024 | 36.92 | 36.92 | 36.29 | 36.49 | 36.49 | 40,600 |
22 Feb 2024 | 38.00 | 38.10 | 37.35 | 37.35 | 37.35 | 35,400 |
21 Feb 2024 | 38.40 | 38.40 | 37.48 | 37.75 | 37.75 | 11,300 |
20 Feb 2024 | 38.32 | 39.24 | 38.32 | 38.55 | 38.55 | 5,100 |
16 Feb 2024 | 39.45 | 39.45 | 38.80 | 38.87 | 38.87 | 14,700 |
15 Feb 2024 | 36.98 | 39.32 | 36.98 | 39.32 | 39.32 | 31,800 |
14 Feb 2024 | 35.17 | 37.03 | 35.17 | 36.99 | 36.99 | 28,100 |
13 Feb 2024 | 36.46 | 36.46 | 34.72 | 34.72 | 34.72 | 203,000 |
12 Feb 2024 | 36.23 | 36.70 | 35.25 | 36.70 | 36.70 | 144,700 |
09 Feb 2024 | 34.00 | 36.12 | 31.86 | 35.90 | 35.90 | 92,700 |
08 Feb 2024 | 38.60 | 38.60 | 32.98 | 33.02 | 33.02 | 65,000 |
07 Feb 2024 | 38.96 | 38.96 | 37.82 | 38.57 | 38.57 | 93,400 |
06 Feb 2024 | 38.54 | 38.84 | 38.52 | 38.66 | 38.66 | 19,500 |
05 Feb 2024 | 38.00 | 38.20 | 37.46 | 37.96 | 37.96 | 51,200 |
02 Feb 2024 | 37.36 | 37.96 | 36.70 | 37.93 | 37.93 | 49,000 |
01 Feb 2024 | 37.49 | 38.00 | 36.72 | 37.54 | 37.54 | 17,900 |
31 Jan 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 37.00 | 3,800 |
30 Jan 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 37.62 | 11,600 |
29 Jan 2024 | 37.03 | 37.91 | 37.03 | 37.88 | 37.88 | 15,900 |
26 Jan 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 37.20 | 21,200 |
25 Jan 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 37.48 | 25,000 |
24 Jan 2024 | 36.85 | 36.85 | 36.00 | 36.03 | 36.03 | 96,600 |
23 Jan 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 36.31 | 101,600 |
22 Jan 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 36.00 | 45,300 |
19 Jan 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 38.82 | 11,200 |
18 Jan 2024 | 38.67 | 38.67 | 37.97 | 38.59 | 38.59 | 4,900 |
17 Jan 2024 | 37.72 | 38.14 | 37.72 | 38.14 | 38.14 | 14,400 |
16 Jan 2024 | 39.10 | 39.10 | 38.37 | 38.58 | 38.58 | 16,100 |
12 Jan 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 39.27 | 23,300 |
11 Jan 2024 | 39.12 | 41.13 | 39.12 | 40.82 | 40.82 | 13,700 |
10 Jan 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 41.12 | 7,800 |
09 Jan 2024 | 41.21 | 41.88 | 40.37 | 41.88 | 41.88 | 38,300 |
08 Jan 2024 | 38.66 | 41.25 | 38.66 | 41.21 | 41.21 | 54,000 |
05 Jan 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 38.53 | 21,100 |
04 Jan 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 38.52 | 5,300 |
03 Jan 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 37.36 | 14,400 |
02 Jan 2024 | 38.93 | 39.81 | 38.93 | 39.33 | 39.33 | 10,800 |
29 Dec 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 40.11 | 6,400 |
28 Dec 2023 | 39.66 | 40.01 | 38.99 | 40.01 | 40.01 | 38,500 |
27 Dec 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 39.99 | 17,200 |
26 Dec 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 39.31 | 5,800 |
22 Dec 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 39.29 | 8,600 |
21 Dec 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 39.15 | 34,600 |
20 Dec 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 38.02 | 16,000 |
19 Dec 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 39.10 | 12,300 |
18 Dec 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 37.69 | 17,600 |
15 Dec 2023 | 39.54 | 39.93 | 38.81 | 38.81 | 38.81 | 18,800 |
14 Dec 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 40.07 | 61,800 |
13 Dec 2023 | 36.60 | 37.73 | 35.65 | 37.72 | 37.72 | 54,000 |
12 Dec 2023 | 37.00 | 37.50 | 36.55 | 36.97 | 36.97 | 4,100 |
11 Dec 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 36.71 | 28,300 |
08 Dec 2023 | 36.68 | 36.68 | 35.81 | 36.56 | 36.56 | 13,200 |
07 Dec 2023 | 35.53 | 37.38 | 35.50 | 37.14 | 37.14 | 9,400 |
06 Dec 2023 | 36.50 | 36.50 | 34.84 | 34.84 | 34.84 | 73,300 |
05 Dec 2023 | 35.45 | 35.67 | 35.07 | 35.07 | 35.07 | 21,600 |
04 Dec 2023 | 35.23 | 36.20 | 35.23 | 35.60 | 35.60 | 19,300 |
01 Dec 2023 | 34.84 | 36.43 | 34.84 | 36.15 | 36.15 | 27,400 |
30 Nov 2023 | 34.16 | 34.93 | 34.16 | 34.75 | 34.75 | 31,000 |
29 Nov 2023 | 36.34 | 36.41 | 34.01 | 34.43 | 34.43 | 43,900 |
28 Nov 2023 | 36.38 | 37.02 | 36.25 | 36.25 | 36.25 | 42,700 |
27 Nov 2023 | 36.91 | 36.91 | 36.48 | 36.60 | 36.60 | 32,600 |
24 Nov 2023 | 37.08 | 37.44 | 37.08 | 37.44 | 37.44 | 5,500 |
22 Nov 2023 | 37.78 | 38.12 | 37.39 | 37.39 | 37.39 | 34,800 |
21 Nov 2023 | 38.97 | 38.97 | 37.59 | 37.82 | 37.82 | 29,600 |
20 Nov 2023 | 38.52 | 39.23 | 38.15 | 39.11 | 39.11 | 28,300 |
17 Nov 2023 | 38.00 | 38.35 | 37.80 | 38.35 | 38.35 | 27,800 |
16 Nov 2023 | 37.35 | 37.84 | 37.23 | 37.23 | 37.23 | 22,200 |
15 Nov 2023 | 36.50 | 37.54 | 36.49 | 37.50 | 37.50 | 27,400 |
14 Nov 2023 | 36.99 | 36.99 | 36.20 | 36.20 | 36.20 | 85,800 |
13 Nov 2023 | 34.50 | 36.46 | 34.50 | 35.29 | 35.29 | 63,100 |
10 Nov 2023 | 35.77 | 37.08 | 35.64 | 37.08 | 37.08 | 10,100 |
09 Nov 2023 | 37.54 | 37.54 | 35.62 | 35.62 | 35.62 | 75,200 |
08 Nov 2023 | 37.92 | 38.23 | 37.71 | 37.77 | 37.77 | 30,600 |
07 Nov 2023 | 37.44 | 37.85 | 37.34 | 37.46 | 37.46 | 12,400 |
06 Nov 2023 | 37.79 | 38.53 | 37.74 | 37.76 | 37.76 | 10,900 |
03 Nov 2023 | 37.00 | 37.18 | 35.56 | 37.18 | 37.18 | 15,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |