Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 44.25 | 3,312,700 |
15 Mar 2024 | 43.21 | 43.85 | 42.97 | 43.42 | 43.42 | 2,620,900 |
14 Mar 2024 | 43.87 | 44.00 | 43.44 | 43.87 | 43.87 | 2,218,600 |
13 Mar 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 44.67 | 4,333,300 |
12 Mar 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 44.28 | 2,989,800 |
11 Mar 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 43.29 | 3,116,000 |
08 Mar 2024 | 43.50 | 44.15 | 43.24 | 43.41 | 43.41 | 4,524,400 |
07 Mar 2024 | 43.20 | 43.49 | 42.89 | 43.26 | 43.26 | 3,249,400 |
06 Mar 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 43.12 | 4,247,900 |
05 Mar 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 42.28 | 4,211,800 |
04 Mar 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 42.58 | 5,288,500 |
01 Mar 2024 | 45.03 | 45.74 | 44.83 | 44.91 | 44.91 | 3,114,900 |
29 Feb 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 44.47 | 5,307,900 |
28 Feb 2024 | 43.71 | 44.64 | 43.68 | 44.46 | 44.46 | 4,370,100 |
27 Feb 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 44.32 | 6,245,100 |
26 Feb 2024 | 46.41 | 46.90 | 45.00 | 45.90 | 45.90 | 7,781,500 |
23 Feb 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 47.34 | 9,508,200 |
22 Feb 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 44.67 | 6,851,100 |
21 Feb 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 41.91 | 6,932,400 |
20 Feb 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 41.44 | 5,044,200 |
16 Feb 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 41.25 | 2,957,300 |
15 Feb 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 40.94 | 4,009,800 |
14 Feb 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 40.61 | 2,739,700 |
13 Feb 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 39.65 | 2,227,800 |
12 Feb 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 40.00 | 3,143,300 |
09 Feb 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 39.59 | 2,002,800 |
08 Feb 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 38.99 | 3,089,400 |
07 Feb 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 39.45 | 4,550,500 |
06 Feb 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 39.48 | 6,148,000 |
05 Feb 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 37.41 | 2,193,200 |
02 Feb 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 37.00 | 4,517,400 |
01 Feb 2024 | 37.18 | 37.62 | 37.03 | 37.40 | 37.40 | 3,902,400 |
31 Jan 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 36.56 | 4,293,500 |
30 Jan 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 36.37 | 2,915,000 |
29 Jan 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 37.09 | 3,483,600 |
26 Jan 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 37.49 | 1,684,100 |
25 Jan 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 37.21 | 2,127,000 |
24 Jan 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 36.85 | 3,374,800 |
23 Jan 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 36.05 | 4,004,700 |
22 Jan 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 34.95 | 4,310,200 |
19 Jan 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 35.94 | 2,731,200 |
18 Jan 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 36.49 | 2,609,000 |
17 Jan 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 35.91 | 3,048,400 |
16 Jan 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 36.55 | 3,203,000 |
12 Jan 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 37.24 | 2,084,700 |
11 Jan 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 37.55 | 1,710,900 |
10 Jan 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 37.22 | 5,195,000 |
09 Jan 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 37.42 | 4,142,700 |
08 Jan 2024 | 37.44 | 37.94 | 37.07 | 37.86 | 37.86 | 3,705,300 |
05 Jan 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 38.25 | 3,200,800 |
04 Jan 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 38.45 | 7,670,100 |
03 Jan 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 36.37 | 5,235,300 |
02 Jan 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 35.66 | 2,749,300 |
29 Dec 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 36.01 | 5,350,400 |
28 Dec 2023 | 34.95 | 35.74 | 34.95 | 35.27 | 35.27 | 3,629,600 |
27 Dec 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 34.24 | 1,765,300 |
26 Dec 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 34.04 | 2,224,900 |
22 Dec 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 34.40 | 2,503,800 |
21 Dec 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 34.69 | 4,020,300 |
20 Dec 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 33.69 | 4,992,000 |
19 Dec 2023 | 33.80 | 34.32 | 33.73 | 34.24 | 34.24 | 2,207,200 |
18 Dec 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 33.39 | 2,113,600 |
15 Dec 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 33.76 | 2,888,800 |
14 Dec 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 33.48 | 5,150,300 |
13 Dec 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 33.48 | 3,969,900 |
12 Dec 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 33.88 | 2,541,900 |
11 Dec 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 33.39 | 4,052,200 |
08 Dec 2023 | 33.11 | 33.17 | 32.86 | 32.90 | 32.90 | 4,244,700 |
07 Dec 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 33.02 | 2,888,500 |
06 Dec 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 32.76 | 3,552,900 |
05 Dec 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 32.94 | 6,578,700 |
04 Dec 2023 | 33.71 | 33.99 | 33.63 | 33.70 | 33.70 | 2,573,500 |
01 Dec 2023 | 34.43 | 34.51 | 33.76 | 34.14 | 34.14 | 4,485,800 |
30 Nov 2023 | 35.10 | 35.42 | 34.87 | 35.18 | 35.18 | 4,238,000 |
29 Nov 2023 | 34.82 | 35.17 | 34.25 | 34.47 | 34.47 | 6,468,800 |
28 Nov 2023 | 35.36 | 35.68 | 35.22 | 35.40 | 35.40 | 4,848,100 |
27 Nov 2023 | 35.37 | 35.60 | 35.25 | 35.52 | 35.52 | 4,350,200 |
24 Nov 2023 | 35.00 | 35.55 | 34.89 | 35.36 | 35.36 | 3,957,200 |
22 Nov 2023 | 34.06 | 35.41 | 34.01 | 34.93 | 34.93 | 12,971,600 |
21 Nov 2023 | 32.66 | 34.53 | 31.55 | 32.78 | 32.78 | 15,296,700 |
20 Nov 2023 | 35.78 | 36.71 | 35.70 | 36.67 | 36.67 | 5,751,400 |
17 Nov 2023 | 35.57 | 35.73 | 35.13 | 35.45 | 35.45 | 2,541,200 |
16 Nov 2023 | 34.92 | 35.71 | 34.87 | 35.36 | 35.36 | 3,965,900 |
15 Nov 2023 | 36.07 | 36.32 | 35.59 | 35.79 | 35.79 | 4,111,100 |
14 Nov 2023 | 35.36 | 35.66 | 35.30 | 35.36 | 35.36 | 3,109,600 |
13 Nov 2023 | 34.57 | 35.34 | 34.36 | 35.21 | 35.21 | 2,298,900 |
10 Nov 2023 | 33.44 | 33.92 | 33.29 | 33.91 | 33.91 | 1,630,700 |
09 Nov 2023 | 33.60 | 33.90 | 33.41 | 33.67 | 33.67 | 1,764,300 |
08 Nov 2023 | 33.30 | 33.90 | 33.25 | 33.53 | 33.53 | 2,607,600 |
07 Nov 2023 | 33.53 | 33.87 | 33.37 | 33.50 | 33.50 | 4,020,000 |
06 Nov 2023 | 34.24 | 34.37 | 33.90 | 34.00 | 34.00 | 1,796,000 |
03 Nov 2023 | 33.60 | 34.06 | 33.49 | 33.58 | 33.58 | 2,489,100 |
02 Nov 2023 | 33.64 | 33.67 | 32.62 | 33.09 | 33.09 | 5,700,300 |
01 Nov 2023 | 33.95 | 34.05 | 33.31 | 33.53 | 33.53 | 3,542,000 |
31 Oct 2023 | 34.52 | 34.60 | 33.53 | 34.00 | 34.00 | 5,759,800 |
30 Oct 2023 | 35.64 | 35.74 | 35.00 | 35.20 | 35.20 | 4,236,700 |
27 Oct 2023 | 35.58 | 35.87 | 34.28 | 35.32 | 35.32 | 3,242,500 |
26 Oct 2023 | 34.54 | 35.31 | 34.54 | 34.97 | 34.97 | 4,053,900 |
25 Oct 2023 | 34.18 | 34.72 | 34.11 | 34.54 | 34.54 | 3,724,500 |
24 Oct 2023 | 33.41 | 34.75 | 33.39 | 34.66 | 34.66 | 6,142,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |