Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 39.83 | 2,768,400 |
15 Mar 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 39.17 | 5,456,500 |
14 Mar 2024 | 41.58 | 41.67 | 39.72 | 39.92 | 39.92 | 5,099,800 |
13 Mar 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 41.61 | 1,757,100 |
12 Mar 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 42.24 | 2,530,400 |
11 Mar 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 42.63 | 2,030,200 |
08 Mar 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 42.13 | 1,992,800 |
07 Mar 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 41.69 | 2,071,800 |
06 Mar 2024 | 41.93 | 41.93 | 40.78 | 40.99 | 40.99 | 1,988,600 |
05 Mar 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 41.08 | 2,283,000 |
04 Mar 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 41.57 | 3,010,400 |
01 Mar 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 42.96 | 2,846,600 |
29 Feb 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 43.47 | 4,192,600 |
28 Feb 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 41.44 | 2,424,000 |
27 Feb 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 41.96 | 4,754,200 |
26 Feb 2024 | 41.38 | 41.89 | 40.65 | 40.83 | 40.83 | 3,907,900 |
23 Feb 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 41.65 | 3,736,700 |
22 Feb 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 41.47 | 3,514,800 |
21 Feb 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 42.24 | 6,625,100 |
20 Feb 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 41.65 | 7,290,500 |
16 Feb 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 42.51 | 3,385,500 |
15 Feb 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 43.16 | 2,342,800 |
14 Feb 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 42.73 | 2,777,900 |
13 Feb 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 42.45 | 5,259,800 |
12 Feb 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 44.71 | 2,095,900 |
09 Feb 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 44.50 | 3,050,400 |
08 Feb 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 44.25 | 3,084,400 |
07 Feb 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 43.07 | 2,902,100 |
06 Feb 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 43.38 | 3,267,500 |
05 Feb 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 42.75 | 3,364,400 |
02 Feb 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 43.41 | 3,733,100 |
01 Feb 2024 | 44.35 | 45.29 | 42.85 | 44.00 | 44.00 | 3,434,300 |
31 Jan 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 43.87 | 3,248,300 |
30 Jan 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 44.27 | 1,693,300 |
29 Jan 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 45.43 | 2,364,400 |
26 Jan 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 44.49 | 2,601,300 |
25 Jan 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 44.90 | 2,930,300 |
24 Jan 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 44.09 | 4,583,900 |
23 Jan 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 45.75 | 2,225,100 |
22 Jan 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 45.81 | 4,496,700 |
19 Jan 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 46.76 | 4,342,400 |
18 Jan 2024 | 44.69 | 46.72 | 44.69 | 46.53 | 46.53 | 6,718,700 |
17 Jan 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 44.19 | 2,286,800 |
16 Jan 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 44.75 | 3,070,100 |
12 Jan 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 44.40 | 3,737,700 |
11 Jan 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 45.14 | 2,035,200 |
10 Jan 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 45.36 | 2,242,600 |
09 Jan 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 45.76 | 3,178,300 |
08 Jan 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 46.25 | 2,146,400 |
05 Jan 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 44.91 | 2,211,200 |
04 Jan 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 44.91 | 2,225,000 |
03 Jan 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 45.00 | 3,878,700 |
02 Jan 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 47.78 | 2,807,800 |
29 Dec 2023 | 47.76 | 48.13 | 46.76 | 46.88 | 46.88 | 2,175,700 |
28 Dec 2023 | 47.19 | 48.53 | 47.19 | 47.82 | 47.82 | 1,862,900 |
27 Dec 2023 | 47.50 | 47.54 | 46.43 | 47.16 | 47.16 | 2,058,700 |
26 Dec 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 47.55 | 1,860,500 |
22 Dec 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 46.82 | 2,904,900 |
21 Dec 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 47.67 | 1,726,600 |
20 Dec 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 46.36 | 2,552,600 |
19 Dec 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 49.16 | 3,861,100 |
18 Dec 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 47.27 | 3,173,700 |
15 Dec 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 47.95 | 6,399,900 |
14 Dec 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 48.63 | 8,207,200 |
13 Dec 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 46.82 | 6,980,700 |
12 Dec 2023 | 43.83 | 43.86 | 42.97 | 43.44 | 43.44 | 3,587,500 |
11 Dec 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 43.97 | 3,690,300 |
08 Dec 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 44.19 | 5,365,400 |
07 Dec 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 42.95 | 3,997,700 |
06 Dec 2023 | 44.05 | 44.81 | 43.04 | 43.41 | 43.41 | 3,385,200 |
05 Dec 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 43.41 | 3,697,800 |
04 Dec 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 46.24 | 3,347,900 |
01 Dec 2023 | 44.72 | 46.97 | 44.48 | 46.75 | 46.75 | 7,640,700 |
30 Nov 2023 | 45.21 | 45.25 | 44.25 | 44.72 | 44.72 | 3,895,000 |
29 Nov 2023 | 45.87 | 46.50 | 44.90 | 45.03 | 45.03 | 2,848,900 |
28 Nov 2023 | 45.84 | 45.90 | 45.07 | 45.23 | 45.23 | 2,919,900 |
27 Nov 2023 | 45.88 | 46.29 | 45.53 | 45.98 | 45.98 | 1,459,100 |
24 Nov 2023 | 46.22 | 46.34 | 45.79 | 46.06 | 46.06 | 650,600 |
22 Nov 2023 | 46.32 | 46.65 | 45.87 | 46.19 | 46.19 | 1,654,700 |
21 Nov 2023 | 45.86 | 45.88 | 45.06 | 45.55 | 45.55 | 1,476,700 |
20 Nov 2023 | 46.34 | 46.60 | 45.85 | 46.27 | 46.27 | 1,607,700 |
17 Nov 2023 | 46.24 | 46.34 | 44.94 | 45.91 | 45.91 | 2,450,300 |
16 Nov 2023 | 46.31 | 46.62 | 45.37 | 45.64 | 45.64 | 2,254,200 |
15 Nov 2023 | 45.73 | 47.11 | 45.66 | 46.51 | 46.51 | 3,633,200 |
14 Nov 2023 | 43.91 | 45.73 | 43.80 | 45.50 | 45.50 | 3,152,100 |
13 Nov 2023 | 42.69 | 42.78 | 41.96 | 42.05 | 42.05 | 2,453,400 |
10 Nov 2023 | 41.73 | 43.37 | 41.60 | 43.30 | 43.30 | 2,587,600 |
09 Nov 2023 | 44.56 | 44.70 | 41.99 | 42.12 | 42.12 | 2,457,300 |
08 Nov 2023 | 44.37 | 44.96 | 43.83 | 44.08 | 44.08 | 2,414,900 |
07 Nov 2023 | 44.06 | 44.29 | 43.29 | 43.64 | 43.64 | 1,734,600 |
06 Nov 2023 | 44.52 | 44.58 | 43.47 | 43.90 | 43.90 | 3,576,500 |
03 Nov 2023 | 42.26 | 44.65 | 41.95 | 44.40 | 44.40 | 5,320,100 |
02 Nov 2023 | 40.45 | 42.63 | 40.36 | 40.63 | 40.63 | 5,466,600 |
01 Nov 2023 | 40.88 | 41.42 | 38.57 | 39.47 | 39.47 | 8,538,400 |
31 Oct 2023 | 40.07 | 40.54 | 39.62 | 39.89 | 39.89 | 5,030,400 |
30 Oct 2023 | 39.99 | 40.41 | 38.85 | 40.09 | 40.09 | 4,144,700 |
27 Oct 2023 | 39.16 | 40.12 | 38.61 | 39.14 | 39.14 | 3,602,300 |
26 Oct 2023 | 38.60 | 39.81 | 38.33 | 38.76 | 38.76 | 3,311,500 |
25 Oct 2023 | 40.25 | 40.61 | 38.50 | 38.54 | 38.54 | 5,139,200 |
24 Oct 2023 | 41.88 | 42.41 | 41.52 | 41.66 | 41.66 | 2,576,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |