Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 41.29 | 41.51 | 40.97 | 41.26 | 41.26 | 13,099 |
27 Mar 2024 | 41.49 | 41.79 | 41.10 | 41.28 | 41.28 | 1,278,814 |
26 Mar 2024 | 41.15 | 41.55 | 40.92 | 41.48 | 41.48 | 722,082 |
25 Mar 2024 | 41.90 | 41.90 | 40.98 | 41.26 | 41.26 | 957,882 |
22 Mar 2024 | 41.08 | 41.71 | 40.65 | 41.51 | 41.51 | 1,429,517 |
21 Mar 2024 | 40.93 | 41.44 | 40.62 | 41.08 | 41.08 | 658,553 |
20 Mar 2024 | 40.97 | 41.33 | 40.88 | 41.00 | 41.00 | 452,053 |
19 Mar 2024 | 41.85 | 42.27 | 40.56 | 40.97 | 40.97 | 2,364,882 |
18 Mar 2024 | 42.08 | 42.08 | 41.35 | 41.98 | 41.98 | 713,392 |
15 Mar 2024 | 42.26 | 42.26 | 41.48 | 41.70 | 41.70 | 1,490,062 |
14 Mar 2024 | 42.31 | 42.57 | 41.84 | 42.04 | 42.04 | 2,326,854 |
13 Mar 2024 | 42.55 | 42.97 | 42.31 | 42.32 | 42.32 | 1,889,895 |
12 Mar 2024 | 42.09 | 42.75 | 41.90 | 42.45 | 42.45 | 452,420 |
11 Mar 2024 | 41.83 | 42.43 | 41.60 | 42.03 | 42.03 | 671,392 |
08 Mar 2024 | 42.24 | 42.60 | 41.69 | 42.08 | 42.08 | 295,065 |
07 Mar 2024 | 42.35 | 42.52 | 41.65 | 42.40 | 42.40 | 401,421 |
06 Mar 2024 | 41.33 | 42.10 | 41.32 | 41.77 | 41.77 | 525,818 |
05 Mar 2024 | 42.76 | 43.22 | 41.55 | 42.02 | 42.02 | 847,760 |
04 Mar 2024 | 43.10 | 43.22 | 42.71 | 42.76 | 42.76 | 364,570 |
01 Mar 2024 | 43.49 | 43.72 | 42.42 | 42.65 | 42.65 | 549,058 |
29 Feb 2024 | 43.42 | 43.68 | 42.95 | 43.19 | 43.19 | 1,386,685 |
28 Feb 2024 | 43.01 | 43.58 | 43.01 | 43.22 | 43.22 | 1,326,391 |
27 Feb 2024 | 43.50 | 43.50 | 42.62 | 43.20 | 43.20 | 791,404 |
26 Feb 2024 | 43.24 | 43.47 | 43.05 | 43.30 | 43.30 | 307,725 |
23 Feb 2024 | 43.35 | 43.41 | 42.90 | 43.32 | 43.32 | 981,614 |
22 Feb 2024 | 43.61 | 43.92 | 42.49 | 43.60 | 43.60 | 1,046,017 |
21 Feb 2024 | 43.34 | 43.56 | 42.72 | 42.99 | 42.99 | 448,110 |
20 Feb 2024 | 43.81 | 43.81 | 42.85 | 43.27 | 43.27 | 262,225 |
19 Feb 2024 | 43.29 | 43.72 | 42.92 | 43.43 | 43.43 | 938,673 |
16 Feb 2024 | 43.05 | 43.69 | 42.63 | 43.39 | 43.39 | 282,704 |
15 Feb 2024 | 43.31 | 43.56 | 42.60 | 43.09 | 43.09 | 684,620 |
14 Feb 2024 | 42.57 | 43.04 | 42.31 | 42.83 | 42.83 | 583,538 |
13 Feb 2024 | 42.77 | 43.42 | 41.97 | 42.24 | 42.24 | 1,270,904 |
12 Feb 2024 | 44.41 | 44.41 | 42.85 | 43.17 | 43.17 | 679,968 |
09 Feb 2024 | 44.51 | 44.62 | 43.54 | 43.84 | 43.84 | 367,513 |
08 Feb 2024 | 43.01 | 44.26 | 43.01 | 43.89 | 43.89 | 497,535 |
07 Feb 2024 | 42.35 | 43.58 | 41.81 | 43.21 | 43.21 | 415,845 |
06 Feb 2024 | 41.74 | 42.31 | 41.74 | 42.07 | 42.07 | 571,899 |
05 Feb 2024 | 42.10 | 42.43 | 41.74 | 42.08 | 42.08 | 809,152 |
02 Feb 2024 | 43.72 | 43.99 | 41.96 | 43.14 | 43.14 | 2,130,528 |
01 Feb 2024 | 44.67 | 48.24 | 41.99 | 43.47 | 43.47 | 3,594,363 |
31 Jan 2024 | 48.15 | 48.74 | 47.91 | 48.29 | 48.29 | 705,002 |
30 Jan 2024 | 47.62 | 48.85 | 47.62 | 48.60 | 48.60 | 334,643 |
29 Jan 2024 | 47.75 | 48.10 | 47.35 | 47.90 | 47.90 | 610,145 |
26 Jan 2024 | 48.04 | 48.10 | 47.08 | 47.81 | 47.81 | 680,520 |
25 Jan 2024 | 47.77 | 47.81 | 46.98 | 47.68 | 47.68 | 283,754 |
24 Jan 2024 | 48.17 | 48.32 | 46.67 | 47.55 | 47.55 | 384,568 |
23 Jan 2024 | 46.92 | 47.42 | 46.65 | 46.95 | 46.95 | 331,646 |
22 Jan 2024 | 45.87 | 47.14 | 45.87 | 47.11 | 47.11 | 199,894 |
19 Jan 2024 | 47.03 | 47.28 | 45.88 | 46.14 | 46.14 | 493,641 |
18 Jan 2024 | 46.00 | 46.97 | 45.66 | 46.54 | 46.54 | 714,843 |
17 Jan 2024 | 45.67 | 46.08 | 45.20 | 46.06 | 46.06 | 5,752,447 |
16 Jan 2024 | 44.28 | 45.79 | 44.28 | 45.37 | 45.37 | 585,133 |
15 Jan 2024 | 44.62 | 45.08 | 44.36 | 44.54 | 44.54 | 420,579 |
12 Jan 2024 | 43.06 | 44.81 | 43.06 | 44.25 | 44.25 | 734,851 |
11 Jan 2024 | 43.04 | 43.58 | 42.51 | 43.27 | 43.27 | 1,091,742 |
10 Jan 2024 | 42.35 | 42.79 | 41.99 | 42.37 | 42.37 | 283,524 |
09 Jan 2024 | 42.44 | 42.69 | 41.78 | 41.99 | 41.99 | 325,865 |
08 Jan 2024 | 42.06 | 42.36 | 41.83 | 42.20 | 42.20 | 330,236 |
05 Jan 2024 | 42.00 | 42.27 | 41.37 | 41.85 | 41.85 | 302,977 |
04 Jan 2024 | 42.85 | 43.21 | 42.08 | 42.28 | 42.28 | 2,591,608 |
03 Jan 2024 | 42.79 | 43.46 | 42.49 | 42.90 | 42.90 | 352,869 |
02 Jan 2024 | 44.20 | 44.38 | 43.02 | 43.10 | 43.10 | 363,431 |
29 Dec 2023 | 44.56 | 44.56 | 43.99 | 44.34 | 44.34 | 239,501 |
28 Dec 2023 | 44.76 | 44.85 | 44.15 | 44.81 | 44.81 | 177,690 |
27 Dec 2023 | 44.56 | 44.96 | 44.28 | 44.65 | 44.65 | 253,373 |
22 Dec 2023 | 44.95 | 44.95 | 44.04 | 44.64 | 44.64 | 191,900 |
21 Dec 2023 | 45.00 | 45.00 | 44.19 | 44.67 | 44.67 | 271,973 |
20 Dec 2023 | 44.29 | 44.74 | 44.13 | 44.74 | 44.74 | 696,841 |
19 Dec 2023 | 44.58 | 44.64 | 43.92 | 44.39 | 44.39 | 233,666 |
18 Dec 2023 | 44.00 | 44.56 | 43.70 | 43.95 | 43.95 | 893,477 |
15 Dec 2023 | 43.76 | 44.30 | 43.16 | 43.44 | 43.44 | 2,373,071 |
14 Dec 2023 | 44.89 | 45.17 | 43.73 | 44.33 | 44.33 | 623,390 |
13 Dec 2023 | 45.00 | 45.27 | 44.41 | 44.42 | 44.42 | 593,500 |
12 Dec 2023 | 44.36 | 44.97 | 44.10 | 44.61 | 44.61 | 218,679 |
11 Dec 2023 | 44.31 | 44.78 | 43.95 | 44.40 | 44.40 | 703,689 |
08 Dec 2023 | 43.74 | 44.46 | 43.67 | 44.21 | 44.21 | 268,409 |
07 Dec 2023 | 43.57 | 44.26 | 43.57 | 43.76 | 43.76 | 305,637 |
06 Dec 2023 | 43.63 | 44.08 | 43.28 | 43.98 | 43.98 | 2,480,834 |
05 Dec 2023 | 43.10 | 43.60 | 42.79 | 43.53 | 43.53 | 569,928 |
04 Dec 2023 | 43.36 | 43.56 | 43.06 | 43.19 | 43.19 | 969,207 |
01 Dec 2023 | 43.22 | 43.36 | 42.71 | 43.24 | 43.24 | 299,221 |
30 Nov 2023 | 43.01 | 43.19 | 42.70 | 42.91 | 42.91 | 552,579 |
29 Nov 2023 | 42.81 | 43.35 | 42.53 | 43.11 | 43.11 | 234,117 |
28 Nov 2023 | 42.50 | 42.94 | 42.26 | 42.83 | 42.83 | 464,850 |
27 Nov 2023 | 42.24 | 42.97 | 42.24 | 42.67 | 42.67 | 325,661 |
24 Nov 2023 | 43.13 | 43.13 | 42.50 | 42.64 | 42.64 | 190,646 |
23 Nov 2023 | 42.68 | 43.05 | 42.42 | 42.76 | 42.76 | 287,494 |
22 Nov 2023 | 42.40 | 43.17 | 42.09 | 42.96 | 42.96 | 226,558 |
21 Nov 2023 | 42.54 | 42.83 | 42.24 | 42.49 | 42.49 | 818,862 |
20 Nov 2023 | 41.90 | 42.64 | 41.69 | 42.19 | 42.19 | 866,599 |
17 Nov 2023 | 41.40 | 42.31 | 41.40 | 42.02 | 42.02 | 421,225 |
16 Nov 2023 | 41.56 | 42.14 | 41.56 | 41.83 | 41.83 | 535,166 |
15 Nov 2023 | 41.49 | 42.06 | 41.16 | 41.88 | 41.88 | 432,945 |
14 Nov 2023 | 40.81 | 41.73 | 40.50 | 41.36 | 41.36 | 408,217 |
13 Nov 2023 | 40.73 | 40.90 | 40.17 | 40.69 | 40.69 | 370,406 |
10 Nov 2023 | 40.01 | 40.96 | 39.91 | 40.14 | 40.14 | 296,513 |
09 Nov 2023 | 40.15 | 40.78 | 40.00 | 40.67 | 40.67 | 871,626 |
08 Nov 2023 | 40.01 | 40.35 | 39.76 | 40.05 | 40.05 | 989,375 |
07 Nov 2023 | 39.96 | 40.19 | 39.58 | 40.02 | 40.02 | 631,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |