Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.21 | 44.13 | 42.20 | 43.48 | 43.48 | 1,004,200 |
27 Mar 2024 | 43.20 | 43.50 | 42.18 | 42.36 | 42.36 | 872,500 |
26 Mar 2024 | 43.21 | 43.75 | 43.00 | 43.43 | 43.43 | 941,900 |
25 Mar 2024 | 44.36 | 44.91 | 43.60 | 43.64 | 43.64 | 1,018,800 |
22 Mar 2024 | 44.68 | 44.89 | 44.25 | 44.48 | 44.48 | 825,000 |
21 Mar 2024 | 44.66 | 45.23 | 44.20 | 45.05 | 45.05 | 1,050,800 |
20 Mar 2024 | 44.32 | 44.87 | 44.32 | 44.81 | 44.81 | 776,900 |
19 Mar 2024 | 45.00 | 45.20 | 44.48 | 44.50 | 44.50 | 951,500 |
18 Mar 2024 | 44.94 | 45.37 | 44.82 | 45.15 | 45.15 | 1,556,800 |
15 Mar 2024 | 45.60 | 45.79 | 44.44 | 45.06 | 45.06 | 1,137,350 |
14 Mar 2024 | 45.22 | 45.62 | 44.13 | 44.71 | 44.71 | 953,700 |
13 Mar 2024 | 45.25 | 45.80 | 44.70 | 45.31 | 45.31 | 1,337,400 |
12 Mar 2024 | 44.50 | 45.32 | 44.50 | 44.99 | 44.99 | 1,034,450 |
11 Mar 2024 | 43.69 | 44.50 | 43.59 | 44.49 | 44.49 | 1,036,800 |
08 Mar 2024 | 43.11 | 43.87 | 43.03 | 43.70 | 43.70 | 701,400 |
07 Mar 2024 | 43.99 | 44.34 | 43.12 | 43.12 | 43.12 | 977,700 |
06 Mar 2024 | 43.98 | 44.17 | 43.51 | 43.99 | 43.99 | 1,062,950 |
05 Mar 2024 | 43.90 | 45.74 | 43.60 | 44.38 | 44.38 | 2,013,400 |
04 Mar 2024 | 44.30 | 44.50 | 43.38 | 44.17 | 44.17 | 1,278,800 |
01 Mar 2024 | 43.00 | 44.72 | 42.97 | 44.68 | 44.68 | 2,121,100 |
29 Feb 2024 | 42.15 | 43.22 | 42.15 | 43.20 | 43.20 | 917,500 |
28 Feb 2024 | 43.97 | 44.33 | 42.15 | 42.15 | 42.15 | 1,494,126 |
27 Feb 2024 | 42.94 | 44.14 | 42.91 | 44.00 | 44.00 | 1,139,326 |
26 Feb 2024 | 43.66 | 43.80 | 42.90 | 43.10 | 43.10 | 1,096,320 |
23 Feb 2024 | 42.39 | 43.26 | 42.39 | 43.08 | 43.08 | 982,212 |
22 Feb 2024 | 42.46 | 42.79 | 42.10 | 42.49 | 42.49 | 847,100 |
21 Feb 2024 | 41.85 | 42.93 | 41.68 | 42.44 | 42.44 | 1,120,000 |
20 Feb 2024 | 42.29 | 42.29 | 41.60 | 42.01 | 42.01 | 603,900 |
19 Feb 2024 | 42.15 | 42.80 | 41.88 | 42.29 | 42.29 | 962,343 |
08 Feb 2024 | 40.86 | 42.59 | 40.86 | 42.15 | 42.15 | 1,330,330 |
07 Feb 2024 | 39.90 | 41.49 | 39.90 | 40.80 | 40.80 | 1,246,470 |
06 Feb 2024 | 37.78 | 40.15 | 36.50 | 39.73 | 39.73 | 1,133,449 |
05 Feb 2024 | 39.66 | 40.13 | 36.29 | 37.70 | 37.70 | 1,222,600 |
02 Feb 2024 | 41.68 | 41.86 | 39.49 | 40.20 | 40.20 | 1,061,600 |
01 Feb 2024 | 40.00 | 42.05 | 39.50 | 41.60 | 41.60 | 1,177,900 |
31 Jan 2024 | 42.47 | 42.90 | 40.47 | 40.58 | 40.58 | 1,052,200 |
30 Jan 2024 | 43.50 | 43.55 | 42.18 | 42.50 | 42.50 | 867,300 |
29 Jan 2024 | 44.00 | 44.76 | 43.81 | 44.00 | 44.00 | 1,036,474 |
26 Jan 2024 | 44.88 | 44.88 | 43.66 | 44.25 | 44.25 | 1,469,462 |
25 Jan 2024 | 42.90 | 45.45 | 42.56 | 44.90 | 44.90 | 1,888,672 |
24 Jan 2024 | 42.50 | 43.18 | 41.26 | 43.04 | 43.04 | 858,668 |
23 Jan 2024 | 41.80 | 42.50 | 41.01 | 42.30 | 42.30 | 624,700 |
22 Jan 2024 | 43.89 | 43.99 | 41.81 | 41.85 | 41.85 | 961,999 |
19 Jan 2024 | 43.27 | 44.35 | 43.00 | 43.85 | 43.85 | 1,136,200 |
18 Jan 2024 | 42.59 | 43.76 | 42.07 | 43.64 | 43.64 | 1,683,500 |
17 Jan 2024 | 43.28 | 43.31 | 42.07 | 42.10 | 42.10 | 776,400 |
16 Jan 2024 | 44.70 | 44.91 | 42.60 | 43.41 | 43.41 | 1,802,300 |
15 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
12 Jan 2024 | 46.16 | 46.77 | 45.68 | 46.70 | 46.70 | 2,164,100 |
11 Jan 2024 | 44.90 | 45.95 | 44.42 | 45.90 | 45.90 | 1,250,500 |
10 Jan 2024 | 45.60 | 46.32 | 44.80 | 44.98 | 44.98 | 1,068,600 |
09 Jan 2024 | 45.21 | 46.33 | 44.53 | 45.86 | 45.86 | 1,999,500 |
08 Jan 2024 | 44.43 | 46.37 | 44.15 | 45.42 | 45.42 | 2,600,123 |
05 Jan 2024 | 45.55 | 45.55 | 44.20 | 44.43 | 44.43 | 914,523 |
04 Jan 2024 | 45.80 | 45.91 | 45.11 | 45.59 | 45.59 | 709,400 |
03 Jan 2024 | 45.80 | 45.95 | 45.00 | 45.68 | 45.68 | 1,051,300 |
02 Jan 2024 | 46.87 | 46.88 | 45.95 | 45.95 | 45.95 | 1,644,918 |
29 Dec 2023 | 45.58 | 46.56 | 45.22 | 46.11 | 46.11 | 2,084,638 |
28 Dec 2023 | 44.78 | 45.95 | 44.65 | 45.46 | 45.46 | 1,878,781 |
27 Dec 2023 | 45.05 | 45.17 | 44.42 | 45.10 | 45.10 | 1,621,700 |
26 Dec 2023 | 43.40 | 45.85 | 43.40 | 45.15 | 45.15 | 3,946,236 |
25 Dec 2023 | 43.00 | 43.95 | 42.92 | 43.41 | 43.41 | 1,054,658 |
22 Dec 2023 | 42.50 | 43.86 | 42.29 | 43.10 | 43.10 | 1,548,100 |
21 Dec 2023 | 41.78 | 42.35 | 41.33 | 42.29 | 42.29 | 752,658 |
20 Dec 2023 | 42.94 | 43.09 | 41.79 | 41.85 | 41.85 | 799,100 |
19 Dec 2023 | 42.60 | 43.12 | 42.42 | 42.92 | 42.92 | 546,600 |
18 Dec 2023 | 43.21 | 43.21 | 42.46 | 42.63 | 42.63 | 769,218 |
15 Dec 2023 | 43.85 | 44.09 | 43.03 | 43.25 | 43.25 | 745,118 |
14 Dec 2023 | 43.75 | 44.41 | 43.69 | 43.86 | 43.86 | 788,079 |
13 Dec 2023 | 44.00 | 44.68 | 43.70 | 43.80 | 43.80 | 891,300 |
12 Dec 2023 | 43.61 | 44.46 | 43.61 | 43.90 | 43.90 | 801,600 |
11 Dec 2023 | 42.50 | 43.89 | 42.44 | 43.76 | 43.76 | 952,779 |
08 Dec 2023 | 43.37 | 43.66 | 42.90 | 42.90 | 42.90 | 843,700 |
07 Dec 2023 | 43.92 | 43.92 | 43.03 | 43.36 | 43.36 | 924,200 |
06 Dec 2023 | 43.58 | 44.19 | 43.44 | 43.61 | 43.61 | 655,700 |
05 Dec 2023 | 45.09 | 45.14 | 43.72 | 43.74 | 43.74 | 996,500 |
04 Dec 2023 | 44.42 | 45.14 | 44.31 | 44.88 | 44.88 | 1,251,500 |
01 Dec 2023 | 43.88 | 44.58 | 43.74 | 44.42 | 44.42 | 802,800 |
30 Nov 2023 | 44.39 | 44.56 | 43.62 | 43.94 | 43.94 | 971,097 |
29 Nov 2023 | 44.48 | 44.76 | 44.12 | 44.40 | 44.40 | 951,900 |
28 Nov 2023 | 44.05 | 44.58 | 44.02 | 44.45 | 44.45 | 950,318 |
27 Nov 2023 | 44.70 | 44.98 | 43.60 | 44.27 | 44.27 | 1,408,200 |
24 Nov 2023 | 46.01 | 46.23 | 44.63 | 44.69 | 44.69 | 2,005,000 |
23 Nov 2023 | 45.68 | 46.76 | 45.66 | 46.24 | 46.24 | 1,515,917 |
22 Nov 2023 | 47.00 | 47.76 | 46.21 | 46.25 | 46.25 | 3,133,935 |
21 Nov 2023 | 48.82 | 51.15 | 47.66 | 47.85 | 47.85 | 4,950,235 |
20 Nov 2023 | 48.59 | 49.27 | 48.38 | 49.10 | 49.10 | 2,238,500 |
17 Nov 2023 | 48.45 | 49.08 | 47.45 | 49.05 | 49.05 | 3,406,100 |
16 Nov 2023 | 48.30 | 49.02 | 48.10 | 48.20 | 48.20 | 1,830,288 |
15 Nov 2023 | 49.07 | 49.09 | 48.20 | 48.66 | 48.66 | 2,592,400 |
14 Nov 2023 | 49.35 | 49.84 | 48.51 | 49.06 | 49.06 | 3,251,700 |
13 Nov 2023 | 49.28 | 49.90 | 48.28 | 49.83 | 49.83 | 4,204,400 |
10 Nov 2023 | 47.00 | 49.51 | 46.83 | 49.28 | 49.28 | 6,090,310 |
09 Nov 2023 | 47.00 | 47.46 | 46.70 | 47.17 | 47.17 | 1,566,093 |
08 Nov 2023 | 47.01 | 47.48 | 46.50 | 47.24 | 47.24 | 2,082,800 |
07 Nov 2023 | 47.20 | 48.10 | 46.90 | 47.37 | 47.37 | 1,872,716 |
06 Nov 2023 | 46.30 | 47.67 | 46.01 | 47.59 | 47.59 | 2,500,842 |
03 Nov 2023 | 45.83 | 46.96 | 45.80 | 46.33 | 46.33 | 1,918,823 |
02 Nov 2023 | 46.87 | 46.99 | 45.81 | 45.97 | 45.97 | 1,878,400 |
01 Nov 2023 | 46.48 | 48.44 | 45.60 | 47.16 | 47.16 | 3,054,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |