Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 42.25 | 42.36 | 42.14 | 42.34 | 42.34 | 31,500 |
27 Mar 2024 | 42.24 | 42.36 | 42.10 | 42.26 | 42.26 | 36,400 |
26 Mar 2024 | 42.32 | 42.39 | 42.14 | 42.14 | 42.14 | 28,300 |
25 Mar 2024 | 42.10 | 42.32 | 42.03 | 42.24 | 42.24 | 20,000 |
22 Mar 2024 | 42.30 | 42.31 | 42.02 | 42.09 | 42.09 | 19,500 |
21 Mar 2024 | 42.44 | 42.44 | 42.13 | 42.19 | 42.19 | 19,200 |
20 Mar 2024 | 42.02 | 42.33 | 42.00 | 42.33 | 42.33 | 29,600 |
19 Mar 2024 | 42.02 | 42.22 | 41.94 | 42.12 | 42.12 | 20,000 |
18 Mar 2024 | 42.05 | 42.12 | 41.92 | 41.94 | 41.94 | 77,500 |
15 Mar 2024 | 41.96 | 42.21 | 41.96 | 42.14 | 42.14 | 67,700 |
14 Mar 2024 | 42.00 | 42.16 | 41.97 | 42.10 | 42.10 | 24,200 |
13 Mar 2024 | 42.00 | 42.16 | 42.00 | 42.14 | 42.14 | 24,400 |
12 Mar 2024 | 42.00 | 42.09 | 41.97 | 41.97 | 41.97 | 25,800 |
11 Mar 2024 | 42.06 | 42.12 | 41.91 | 42.03 | 42.03 | 19,700 |
08 Mar 2024 | 42.12 | 42.21 | 41.97 | 42.03 | 42.03 | 29,500 |
07 Mar 2024 | 41.33 | 42.14 | 41.33 | 42.12 | 42.12 | 97,400 |
06 Mar 2024 | 41.50 | 41.85 | 40.45 | 40.97 | 40.97 | 143,900 |
05 Mar 2024 | 42.02 | 42.06 | 41.95 | 41.96 | 41.96 | 27,400 |
04 Mar 2024 | 42.04 | 42.14 | 42.04 | 42.05 | 42.05 | 43,200 |
01 Mar 2024 | 42.00 | 42.24 | 42.00 | 42.10 | 42.10 | 57,300 |
29 Feb 2024 | 42.09 | 42.14 | 41.94 | 42.07 | 42.07 | 41,000 |
28 Feb 2024 | 42.00 | 42.08 | 41.92 | 41.98 | 41.98 | 114,000 |
27 Feb 2024 | 42.10 | 42.14 | 42.01 | 42.13 | 42.13 | 339,900 |
26 Feb 2024 | 42.10 | 42.15 | 42.00 | 42.08 | 42.08 | 55,700 |
23 Feb 2024 | 42.17 | 42.17 | 42.04 | 42.06 | 42.06 | 39,900 |
22 Feb 2024 | 42.10 | 42.23 | 42.00 | 42.13 | 42.13 | 68,300 |
21 Feb 2024 | 42.18 | 42.23 | 42.01 | 42.17 | 42.17 | 99,100 |
20 Feb 2024 | 42.23 | 42.29 | 42.19 | 42.26 | 42.26 | 17,100 |
16 Feb 2024 | 42.37 | 42.37 | 42.18 | 42.18 | 42.18 | 45,600 |
15 Feb 2024 | 42.33 | 42.40 | 42.26 | 42.31 | 42.31 | 36,400 |
14 Feb 2024 | 42.45 | 42.45 | 42.20 | 42.20 | 42.20 | 34,700 |
13 Feb 2024 | 42.34 | 42.44 | 42.20 | 42.28 | 42.28 | 64,600 |
12 Feb 2024 | 42.49 | 42.56 | 42.34 | 42.35 | 42.35 | 90,700 |
09 Feb 2024 | 42.34 | 42.50 | 42.26 | 42.34 | 42.34 | 51,100 |
08 Feb 2024 | 42.31 | 42.49 | 42.30 | 42.34 | 42.34 | 37,300 |
07 Feb 2024 | 43.05 | 43.05 | 42.31 | 42.42 | 42.42 | 46,700 |
06 Feb 2024 | 42.48 | 43.02 | 42.48 | 43.00 | 43.00 | 19,100 |
05 Feb 2024 | 42.57 | 42.63 | 42.25 | 42.48 | 42.48 | 37,300 |
02 Feb 2024 | 42.75 | 42.97 | 42.63 | 42.68 | 42.68 | 21,200 |
01 Feb 2024 | 43.13 | 43.13 | 42.81 | 43.00 | 43.00 | 20,100 |
31 Jan 2024 | 43.03 | 43.08 | 42.73 | 43.05 | 43.05 | 41,800 |
30 Jan 2024 | 43.05 | 43.78 | 42.84 | 43.05 | 43.05 | 45,400 |
29 Jan 2024 | 42.89 | 43.34 | 42.40 | 43.08 | 43.08 | 38,700 |
26 Jan 2024 | 43.65 | 45.76 | 42.84 | 43.28 | 43.28 | 144,500 |
25 Jan 2024 | 42.38 | 43.70 | 42.12 | 43.33 | 43.33 | 141,200 |
24 Jan 2024 | 42.07 | 42.20 | 42.06 | 42.14 | 42.14 | 42,200 |
23 Jan 2024 | 42.20 | 42.53 | 42.06 | 42.07 | 42.07 | 33,600 |
22 Jan 2024 | 42.24 | 42.34 | 42.02 | 42.27 | 42.27 | 64,500 |
19 Jan 2024 | 42.00 | 42.34 | 42.00 | 42.34 | 42.34 | 89,100 |
18 Jan 2024 | 41.82 | 42.33 | 41.82 | 42.23 | 42.23 | 124,900 |
17 Jan 2024 | 40.67 | 41.29 | 40.67 | 41.28 | 41.28 | 23,500 |
16 Jan 2024 | 41.44 | 41.44 | 41.00 | 41.04 | 41.04 | 31,100 |
12 Jan 2024 | 41.52 | 41.85 | 41.41 | 41.44 | 41.44 | 20,800 |
11 Jan 2024 | 41.46 | 41.86 | 40.75 | 41.49 | 41.49 | 48,600 |
10 Jan 2024 | 41.14 | 41.49 | 41.01 | 41.29 | 41.29 | 31,700 |
09 Jan 2024 | 40.91 | 41.75 | 40.84 | 41.09 | 41.09 | 45,400 |
08 Jan 2024 | 41.58 | 41.58 | 40.76 | 41.07 | 41.07 | 44,800 |
05 Jan 2024 | 41.34 | 41.70 | 41.21 | 41.40 | 41.40 | 18,100 |
04 Jan 2024 | 41.72 | 41.72 | 41.25 | 41.55 | 41.55 | 30,800 |
03 Jan 2024 | 41.88 | 42.31 | 41.25 | 41.27 | 41.27 | 24,700 |
02 Jan 2024 | 41.45 | 41.85 | 41.26 | 41.76 | 41.76 | 28,800 |
29 Dec 2023 | 42.06 | 42.42 | 41.55 | 41.78 | 41.78 | 24,100 |
28 Dec 2023 | 42.07 | 42.11 | 41.51 | 41.76 | 41.76 | 28,100 |
27 Dec 2023 | 42.19 | 42.24 | 41.72 | 41.99 | 41.99 | 24,600 |
26 Dec 2023 | 42.52 | 42.52 | 42.03 | 42.13 | 42.13 | 28,600 |
22 Dec 2023 | 42.02 | 43.40 | 41.89 | 42.31 | 42.31 | 159,900 |
21 Dec 2023 | 41.67 | 42.44 | 41.32 | 41.57 | 41.57 | 22,900 |
20 Dec 2023 | 41.90 | 42.64 | 41.46 | 41.62 | 41.62 | 43,100 |
19 Dec 2023 | 41.86 | 42.00 | 41.04 | 41.95 | 41.95 | 79,300 |
18 Dec 2023 | 41.32 | 41.71 | 41.25 | 41.52 | 41.52 | 50,700 |
15 Dec 2023 | 41.45 | 41.58 | 40.70 | 41.58 | 41.58 | 58,700 |
14 Dec 2023 | 41.50 | 41.50 | 41.07 | 41.47 | 41.47 | 58,000 |
13 Dec 2023 | 41.31 | 41.80 | 40.91 | 41.50 | 41.50 | 81,800 |
12 Dec 2023 | 41.02 | 41.62 | 39.76 | 41.58 | 41.58 | 87,000 |
11 Dec 2023 | 37.89 | 38.00 | 37.55 | 37.93 | 37.93 | 22,400 |
08 Dec 2023 | 37.69 | 38.33 | 37.13 | 37.89 | 37.89 | 28,300 |
07 Dec 2023 | 36.75 | 37.00 | 36.03 | 37.00 | 37.00 | 24,800 |
06 Dec 2023 | 36.60 | 37.00 | 36.60 | 36.74 | 36.74 | 21,800 |
05 Dec 2023 | 36.90 | 37.00 | 36.23 | 36.65 | 36.65 | 21,300 |
04 Dec 2023 | 37.00 | 37.19 | 36.77 | 36.90 | 36.90 | 44,800 |
01 Dec 2023 | 36.00 | 37.00 | 36.00 | 36.90 | 36.90 | 29,300 |
30 Nov 2023 | 37.00 | 37.00 | 35.82 | 36.00 | 36.00 | 37,600 |
29 Nov 2023 | 36.45 | 36.86 | 35.58 | 36.86 | 36.86 | 16,900 |
28 Nov 2023 | 36.01 | 36.59 | 36.00 | 36.03 | 36.03 | 33,700 |
27 Nov 2023 | 36.53 | 37.00 | 36.02 | 36.27 | 36.27 | 12,300 |
24 Nov 2023 | 36.77 | 37.00 | 36.13 | 36.53 | 36.53 | 14,400 |
22 Nov 2023 | 36.82 | 37.00 | 36.29 | 36.97 | 36.97 | 18,600 |
21 Nov 2023 | 36.46 | 36.68 | 35.60 | 36.46 | 36.46 | 17,600 |
20 Nov 2023 | 35.52 | 36.28 | 35.52 | 35.83 | 35.83 | 18,400 |
17 Nov 2023 | 36.12 | 36.55 | 35.95 | 36.28 | 36.28 | 29,600 |
16 Nov 2023 | 34.88 | 35.96 | 34.88 | 35.80 | 35.80 | 12,800 |
15 Nov 2023 | 36.82 | 36.82 | 35.90 | 35.93 | 35.93 | 21,000 |
14 Nov 2023 | 35.36 | 36.54 | 35.21 | 36.22 | 36.22 | 28,800 |
13 Nov 2023 | 35.00 | 35.43 | 34.40 | 34.65 | 34.65 | 13,100 |
10 Nov 2023 | 34.29 | 35.18 | 34.00 | 34.91 | 34.91 | 15,100 |
09 Nov 2023 | 34.50 | 35.41 | 33.88 | 34.09 | 34.09 | 22,600 |
08 Nov 2023 | 34.61 | 35.06 | 34.33 | 34.62 | 34.62 | 24,700 |
07 Nov 2023 | 35.92 | 36.99 | 34.52 | 35.10 | 35.10 | 24,300 |
06 Nov 2023 | 34.52 | 36.97 | 34.50 | 36.53 | 36.53 | 48,100 |
03 Nov 2023 | 34.86 | 35.61 | 34.61 | 35.00 | 35.00 | 54,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |