Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 46.29 | 46.59 | 46.25 | 46.59 | 46.59 | 5,600 |
26 Mar 2024 | 46.16 | 46.16 | 45.87 | 45.87 | 45.87 | 3,000 |
25 Mar 2024 | 46.25 | 46.25 | 46.00 | 46.00 | 46.00 | 2,500 |
22 Mar 2024 | 46.48 | 46.48 | 46.17 | 46.17 | 46.17 | 6,700 |
21 Mar 2024 | 46.62 | 46.62 | 46.46 | 46.46 | 46.46 | 3,500 |
20 Mar 2024 | 45.85 | 46.24 | 45.77 | 46.16 | 46.16 | 5,600 |
19 Mar 2024 | 45.56 | 45.84 | 45.54 | 45.84 | 45.84 | 2,900 |
18 Mar 2024 | 45.61 | 45.61 | 45.46 | 45.46 | 45.46 | 2,800 |
15 Mar 2024 | 45.42 | 45.51 | 45.38 | 45.42 | 45.42 | 6,700 |
14 Mar 2024 | 45.56 | 45.56 | 45.30 | 45.46 | 45.46 | 6,600 |
13 Mar 2024 | 45.84 | 45.88 | 45.71 | 45.71 | 45.71 | 5,800 |
12 Mar 2024 | 45.69 | 45.79 | 45.57 | 45.69 | 45.69 | 5,200 |
11 Mar 2024 | 45.29 | 45.56 | 45.24 | 45.56 | 45.56 | 5,200 |
08 Mar 2024 | 45.61 | 45.61 | 45.42 | 45.42 | 45.42 | 4,700 |
07 Mar 2024 | 45.40 | 45.51 | 45.39 | 45.47 | 45.47 | 2,500 |
06 Mar 2024 | 45.04 | 45.19 | 45.04 | 45.05 | 45.05 | 1,700 |
05 Mar 2024 | 45.06 | 45.14 | 44.71 | 44.85 | 44.85 | 8,900 |
04 Mar 2024 | 45.00 | 45.12 | 44.97 | 45.01 | 45.01 | 5,100 |
01 Mar 2024 | 44.66 | 44.98 | 44.66 | 44.97 | 44.97 | 6,100 |
29 Feb 2024 | 44.69 | 44.71 | 44.56 | 44.69 | 44.69 | 4,700 |
28 Feb 2024 | 44.41 | 44.58 | 44.40 | 44.49 | 44.49 | 4,600 |
27 Feb 2024 | 44.46 | 44.52 | 44.40 | 44.52 | 44.52 | 4,200 |
26 Feb 2024 | 44.52 | 44.52 | 44.31 | 44.35 | 44.35 | 4,000 |
23 Feb 2024 | 44.48 | 44.60 | 44.47 | 44.53 | 44.53 | 15,100 |
22 Feb 2024 | 44.17 | 44.48 | 44.16 | 44.45 | 44.45 | 4,100 |
21 Feb 2024 | 43.79 | 44.01 | 43.79 | 44.01 | 44.01 | 7,100 |
20 Feb 2024 | 43.71 | 43.90 | 43.71 | 43.85 | 43.85 | 9,300 |
16 Feb 2024 | 43.99 | 44.08 | 43.90 | 43.90 | 43.90 | 3,400 |
15 Feb 2024 | 43.72 | 44.01 | 43.72 | 44.01 | 44.01 | 2,800 |
14 Feb 2024 | 43.34 | 43.46 | 43.22 | 43.46 | 43.46 | 2,600 |
13 Feb 2024 | 43.38 | 43.38 | 42.90 | 43.14 | 43.14 | 3,600 |
12 Feb 2024 | 43.66 | 44.07 | 43.66 | 43.90 | 43.90 | 5,200 |
09 Feb 2024 | 43.66 | 43.73 | 43.55 | 43.72 | 43.72 | 4,000 |
08 Feb 2024 | 43.52 | 43.65 | 43.51 | 43.61 | 43.61 | 4,100 |
07 Feb 2024 | 43.40 | 43.47 | 43.36 | 43.47 | 43.47 | 2,600 |
06 Feb 2024 | 43.27 | 43.39 | 43.27 | 43.32 | 43.32 | 3,300 |
05 Feb 2024 | 43.19 | 43.26 | 43.06 | 43.11 | 43.11 | 3,200 |
02 Feb 2024 | 43.13 | 43.62 | 43.13 | 43.48 | 43.48 | 45,100 |
01 Feb 2024 | 42.99 | 43.48 | 42.95 | 43.42 | 43.42 | 6,800 |
31 Jan 2024 | 43.69 | 43.74 | 43.28 | 43.28 | 43.28 | 5,400 |
30 Jan 2024 | 43.76 | 43.92 | 43.76 | 43.86 | 43.86 | 4,100 |
29 Jan 2024 | 43.65 | 43.84 | 43.52 | 43.84 | 43.84 | 7,700 |
26 Jan 2024 | 43.78 | 43.78 | 43.67 | 43.68 | 43.68 | 9,000 |
25 Jan 2024 | 43.50 | 43.65 | 43.45 | 43.65 | 43.65 | 2,700 |
24 Jan 2024 | 43.59 | 43.64 | 43.34 | 43.35 | 43.35 | 6,500 |
23 Jan 2024 | 43.56 | 43.56 | 43.29 | 43.45 | 43.45 | 6,200 |
22 Jan 2024 | 43.39 | 43.45 | 43.38 | 43.44 | 43.44 | 5,200 |
19 Jan 2024 | 42.85 | 43.24 | 42.75 | 43.18 | 43.18 | 12,200 |
18 Jan 2024 | 42.32 | 42.67 | 42.32 | 42.65 | 42.65 | 5,400 |
17 Jan 2024 | 42.52 | 42.70 | 42.32 | 42.48 | 42.48 | 4,300 |
16 Jan 2024 | 42.82 | 42.82 | 42.69 | 42.76 | 42.76 | 3,400 |
12 Jan 2024 | 43.46 | 43.46 | 42.96 | 43.08 | 43.08 | 5,400 |
11 Jan 2024 | 43.06 | 43.09 | 42.80 | 43.08 | 43.08 | 6,000 |
10 Jan 2024 | 43.03 | 43.23 | 43.03 | 43.14 | 43.14 | 7,500 |
09 Jan 2024 | 43.11 | 43.19 | 43.05 | 43.11 | 43.11 | 2,800 |
08 Jan 2024 | 42.92 | 43.37 | 42.92 | 43.37 | 43.37 | 3,400 |
05 Jan 2024 | 43.18 | 43.18 | 42.90 | 43.00 | 43.00 | 3,000 |
04 Jan 2024 | 43.15 | 43.16 | 42.84 | 42.84 | 42.84 | 3,600 |
03 Jan 2024 | 42.90 | 43.13 | 42.90 | 42.95 | 42.95 | 3,300 |
02 Jan 2024 | 43.37 | 43.56 | 43.29 | 43.41 | 43.41 | 3,600 |
29 Dec 2023 | 43.52 | 43.52 | 43.32 | 43.37 | 43.37 | 3,300 |
28 Dec 2023 | 43.57 | 43.59 | 43.51 | 43.53 | 43.53 | 5,200 |
27 Dec 2023 | 43.55 | 43.60 | 43.46 | 43.49 | 43.49 | 4,000 |
26 Dec 2023 | 43.65 | 43.79 | 43.65 | 43.77 | 43.77 | 1,500 |
22 Dec 2023 | 43.42 | 43.62 | 43.39 | 43.49 | 43.49 | 2,400 |
21 Dec 2023 | 43.29 | 43.36 | 43.09 | 43.36 | 43.36 | 2,900 |
20 Dec 2023 | 43.69 | 43.70 | 43.00 | 43.00 | 43.00 | 4,700 |
19 Dec 2023 | 43.49 | 43.72 | 43.49 | 43.70 | 43.70 | 4,200 |
18 Dec 2023 | 43.38 | 43.53 | 43.36 | 43.42 | 43.42 | 10,100 |
15 Dec 2023 | 43.54 | 43.54 | 43.30 | 43.40 | 43.40 | 2,100 |
14 Dec 2023 | 43.52 | 43.74 | 43.52 | 43.60 | 43.60 | 3,200 |
13 Dec 2023 | 41.90 | 42.77 | 41.88 | 42.77 | 42.77 | 3,400 |
12 Dec 2023 | 41.94 | 41.95 | 41.87 | 41.94 | 41.94 | 3,400 |
11 Dec 2023 | 41.83 | 41.96 | 41.83 | 41.92 | 41.92 | 3,300 |
08 Dec 2023 | 41.71 | 41.71 | 41.50 | 41.63 | 41.63 | 4,400 |
07 Dec 2023 | 41.48 | 41.48 | 41.44 | 41.45 | 41.45 | 4,400 |
06 Dec 2023 | 41.50 | 41.77 | 41.23 | 41.23 | 41.23 | 209,400 |
05 Dec 2023 | 41.41 | 41.42 | 41.30 | 41.30 | 41.30 | 3,000 |
04 Dec 2023 | 41.52 | 41.56 | 41.40 | 41.56 | 41.56 | 5,600 |
01 Dec 2023 | 40.81 | 41.50 | 40.81 | 41.48 | 41.48 | 4,000 |
30 Nov 2023 | 40.82 | 40.95 | 40.75 | 40.95 | 40.95 | 4,400 |
29 Nov 2023 | 40.73 | 40.75 | 40.55 | 40.58 | 40.58 | 4,600 |
28 Nov 2023 | 40.50 | 40.57 | 40.38 | 40.46 | 40.46 | 3,600 |
27 Nov 2023 | 40.40 | 40.42 | 40.39 | 40.42 | 40.42 | 1,600 |
24 Nov 2023 | 40.60 | 40.61 | 40.54 | 40.55 | 40.55 | 21,600 |
22 Nov 2023 | 40.38 | 40.46 | 40.35 | 40.41 | 40.41 | 27,100 |
21 Nov 2023 | 40.27 | 40.33 | 40.23 | 40.23 | 40.23 | 2,400 |
20 Nov 2023 | 39.90 | 40.48 | 39.90 | 40.41 | 40.41 | 53,600 |
17 Nov 2023 | 40.30 | 40.34 | 40.19 | 40.31 | 40.31 | 3,900 |
16 Nov 2023 | 40.14 | 40.14 | 39.93 | 40.06 | 40.06 | 5,900 |
15 Nov 2023 | 40.23 | 40.38 | 40.23 | 40.23 | 40.23 | 4,800 |
14 Nov 2023 | 40.00 | 40.11 | 39.93 | 39.96 | 39.96 | 7,300 |
13 Nov 2023 | 38.87 | 39.03 | 38.87 | 38.91 | 38.91 | 4,100 |
10 Nov 2023 | 38.63 | 39.05 | 38.56 | 39.05 | 39.05 | 2,200 |
09 Nov 2023 | 38.82 | 38.90 | 38.48 | 38.51 | 38.51 | 8,400 |
08 Nov 2023 | 38.83 | 38.87 | 38.68 | 38.80 | 38.80 | 14,600 |
07 Nov 2023 | 38.91 | 38.91 | 38.76 | 38.81 | 38.81 | 5,400 |
06 Nov 2023 | 39.04 | 39.04 | 38.90 | 38.97 | 38.97 | 2,300 |
03 Nov 2023 | 39.26 | 39.32 | 39.20 | 39.20 | 39.20 | 900 |
02 Nov 2023 | 38.55 | 38.70 | 38.55 | 38.70 | 38.70 | 36,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |