Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | 1,276,900 |
27 Mar 2024 | 46.40 | 46.48 | 45.81 | 46.10 | 46.10 | 1,682,600 |
26 Mar 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 45.92 | 1,763,400 |
25 Mar 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 45.35 | 722,900 |
22 Mar 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 45.93 | 1,012,400 |
21 Mar 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 46.69 | 1,838,000 |
20 Mar 2024 | 46.50 | 47.10 | 45.26 | 46.85 | 46.85 | 3,183,900 |
19 Mar 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 46.54 | 1,831,500 |
18 Mar 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 45.05 | 1,268,200 |
15 Mar 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 45.69 | 1,906,900 |
14 Mar 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 45.16 | 2,113,500 |
13 Mar 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 46.13 | 1,112,300 |
12 Mar 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 46.23 | 1,224,500 |
11 Mar 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 46.05 | 1,262,800 |
08 Mar 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 46.62 | 1,477,100 |
07 Mar 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 47.19 | 1,016,100 |
06 Mar 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 46.84 | 1,473,300 |
05 Mar 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 46.72 | 1,892,500 |
04 Mar 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 47.75 | 2,179,300 |
01 Mar 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 48.06 | 1,910,000 |
29 Feb 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 47.75 | 2,233,400 |
28 Feb 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 47.69 | 2,304,900 |
27 Feb 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 47.35 | 1,654,600 |
26 Feb 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 48.01 | 1,551,500 |
23 Feb 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 48.28 | 1,625,300 |
22 Feb 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 48.22 | 3,983,400 |
21 Feb 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 48.68 | 3,742,200 |
20 Feb 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 50.25 | 1,843,000 |
16 Feb 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 50.14 | 1,502,200 |
15 Feb 2024 | 50.45 | 50.81 | 49.65 | 50.11 | 50.11 | 2,382,500 |
14 Feb 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 50.11 | 2,071,800 |
13 Feb 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 50.16 | 2,236,700 |
12 Feb 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 51.56 | 1,267,000 |
09 Feb 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 51.46 | 1,763,600 |
08 Feb 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 51.23 | 2,000,200 |
07 Feb 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 50.69 | 2,724,600 |
06 Feb 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 50.10 | 2,068,100 |
05 Feb 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 49.10 | 3,239,600 |
02 Feb 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 50.46 | 3,680,400 |
01 Feb 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 48.63 | 3,077,200 |
31 Jan 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 47.30 | 3,823,400 |
30 Jan 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 47.87 | 4,835,700 |
29 Jan 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 45.59 | 6,978,100 |
26 Jan 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 45.12 | 1,745,200 |
25 Jan 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 43.32 | 1,563,000 |
24 Jan 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 42.79 | 704,600 |
23 Jan 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 43.15 | 720,000 |
22 Jan 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 43.62 | 675,200 |
19 Jan 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 42.93 | 1,017,000 |
18 Jan 2024 | 43.19 | 43.26 | 41.79 | 42.53 | 42.53 | 1,179,900 |
17 Jan 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 42.73 | 1,090,200 |
16 Jan 2024 | 42.27 | 43.14 | 41.45 | 42.84 | 42.84 | 923,400 |
12 Jan 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 42.80 | 665,900 |
11 Jan 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 43.23 | 756,700 |
10 Jan 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 43.09 | 851,500 |
09 Jan 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 43.27 | 846,500 |
08 Jan 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 43.13 | 1,127,400 |
05 Jan 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 42.50 | 1,143,800 |
04 Jan 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 42.40 | 920,000 |
03 Jan 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 43.13 | 833,900 |
02 Jan 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 44.26 | 1,672,500 |
29 Dec 2023 | 44.99 | 45.05 | 44.29 | 44.50 | 44.50 | 854,200 |
28 Dec 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 44.94 | 561,300 |
27 Dec 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 44.89 | 591,100 |
26 Dec 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 45.26 | 780,600 |
22 Dec 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 44.82 | 623,800 |
21 Dec 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 44.49 | 646,500 |
20 Dec 2023 | 44.72 | 45.37 | 44.24 | 44.35 | 44.35 | 1,160,600 |
19 Dec 2023 | 45.22 | 45.72 | 44.91 | 45.03 | 45.03 | 1,459,700 |
18 Dec 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 44.96 | 2,060,800 |
15 Dec 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 44.70 | 3,950,700 |
14 Dec 2023 | 42.56 | 45.22 | 42.49 | 45.19 | 45.19 | 4,743,600 |
13 Dec 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 41.92 | 2,397,300 |
12 Dec 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 40.10 | 2,362,600 |
11 Dec 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 40.38 | 2,043,000 |
08 Dec 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 40.30 | 1,232,900 |
07 Dec 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 40.22 | 873,000 |
06 Dec 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 40.49 | 1,309,700 |
05 Dec 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 40.85 | 1,735,600 |
04 Dec 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 41.87 | 2,411,600 |
01 Dec 2023 | 41.72 | 42.77 | 41.55 | 42.58 | 42.58 | 1,676,900 |
30 Nov 2023 | 40.50 | 41.91 | 40.36 | 41.72 | 41.72 | 3,183,000 |
29 Nov 2023 | 39.14 | 40.82 | 39.14 | 40.43 | 40.43 | 2,284,300 |
28 Nov 2023 | 38.78 | 39.23 | 38.59 | 38.92 | 38.92 | 1,536,900 |
27 Nov 2023 | 38.09 | 38.86 | 37.71 | 38.80 | 38.80 | 3,813,800 |
24 Nov 2023 | 38.00 | 38.25 | 37.92 | 38.00 | 38.00 | 1,510,100 |
22 Nov 2023 | 38.28 | 38.47 | 37.85 | 37.98 | 37.98 | 2,230,900 |
21 Nov 2023 | 38.00 | 38.35 | 37.86 | 38.12 | 38.12 | 1,043,100 |
20 Nov 2023 | 38.80 | 38.80 | 37.92 | 37.99 | 37.99 | 1,371,500 |
17 Nov 2023 | 39.14 | 39.14 | 38.74 | 38.83 | 38.83 | 839,900 |
16 Nov 2023 | 39.07 | 39.43 | 38.58 | 38.82 | 38.82 | 1,370,400 |
15 Nov 2023 | 39.23 | 39.66 | 38.87 | 39.11 | 39.11 | 2,471,000 |
14 Nov 2023 | 37.62 | 39.81 | 37.62 | 39.25 | 39.25 | 2,724,000 |
13 Nov 2023 | 36.50 | 37.14 | 36.50 | 37.00 | 37.00 | 1,877,300 |
10 Nov 2023 | 35.52 | 36.70 | 35.43 | 36.68 | 36.68 | 1,830,400 |
09 Nov 2023 | 35.87 | 36.26 | 35.01 | 35.06 | 35.06 | 1,683,800 |
08 Nov 2023 | 35.61 | 36.01 | 35.29 | 35.62 | 35.62 | 1,769,100 |
07 Nov 2023 | 35.69 | 35.98 | 34.91 | 35.61 | 35.61 | 2,395,800 |
06 Nov 2023 | 35.93 | 36.15 | 35.30 | 35.60 | 35.60 | 2,770,900 |
03 Nov 2023 | 36.04 | 36.26 | 35.25 | 35.78 | 35.78 | 3,846,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |