Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 44.12 | 4,302,200 |
15 Mar 2024 | 42.42 | 43.49 | 42.22 | 42.88 | 42.88 | 5,188,600 |
14 Mar 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 42.77 | 3,944,800 |
13 Mar 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 42.86 | 2,406,500 |
12 Mar 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 42.80 | 2,659,000 |
11 Mar 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 42.64 | 2,247,800 |
08 Mar 2024 | 43.10 | 43.62 | 42.36 | 42.47 | 42.47 | 2,765,200 |
07 Mar 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 42.91 | 2,969,200 |
06 Mar 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 42.03 | 2,644,700 |
05 Mar 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 41.99 | 3,948,200 |
04 Mar 2024 | 42.67 | 42.75 | 42.00 | 42.01 | 42.01 | 3,154,300 |
01 Mar 2024 | 42.95 | 43.09 | 42.19 | 42.96 | 42.96 | 4,056,400 |
29 Feb 2024 | 42.67 | 43.36 | 42.34 | 43.28 | 43.28 | 4,264,400 |
28 Feb 2024 | 41.64 | 42.29 | 41.60 | 42.19 | 42.19 | 4,142,500 |
27 Feb 2024 | 42.17 | 42.32 | 41.64 | 42.00 | 42.00 | 3,206,200 |
26 Feb 2024 | 42.49 | 42.86 | 41.62 | 41.75 | 41.75 | 3,383,800 |
23 Feb 2024 | 42.35 | 43.20 | 42.34 | 42.58 | 42.58 | 3,434,300 |
22 Feb 2024 | 42.88 | 42.97 | 42.36 | 42.43 | 42.43 | 3,277,700 |
21 Feb 2024 | 42.20 | 42.65 | 41.95 | 42.30 | 42.30 | 3,681,700 |
20 Feb 2024 | 42.32 | 42.61 | 41.74 | 42.36 | 42.36 | 4,321,500 |
16 Feb 2024 | 42.61 | 42.91 | 41.98 | 42.54 | 42.54 | 6,156,400 |
15 Feb 2024 | 42.93 | 43.45 | 42.51 | 43.10 | 43.10 | 5,746,100 |
14 Feb 2024 | 44.10 | 44.45 | 41.68 | 42.80 | 42.80 | 16,791,700 |
13 Feb 2024 | 45.61 | 45.96 | 45.04 | 45.66 | 45.66 | 6,891,100 |
12 Feb 2024 | 46.96 | 47.53 | 46.63 | 47.02 | 47.02 | 3,913,700 |
09 Feb 2024 | 46.67 | 46.86 | 46.21 | 46.74 | 46.74 | 3,889,200 |
08 Feb 2024 | 45.50 | 46.50 | 45.27 | 46.43 | 46.43 | 5,538,300 |
07 Feb 2024 | 44.80 | 44.98 | 44.34 | 44.72 | 44.72 | 3,918,100 |
06 Feb 2024 | 44.88 | 45.39 | 44.54 | 44.69 | 44.69 | 4,168,300 |
05 Feb 2024 | 44.47 | 44.80 | 43.93 | 44.51 | 44.51 | 3,149,700 |
02 Feb 2024 | 44.32 | 45.23 | 43.50 | 44.88 | 44.88 | 4,084,200 |
01 Feb 2024 | 43.98 | 44.73 | 43.62 | 44.71 | 44.71 | 5,235,400 |
31 Jan 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 43.37 | 4,527,700 |
30 Jan 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 43.66 | 2,726,700 |
29 Jan 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 43.85 | 2,912,500 |
26 Jan 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 43.65 | 3,475,700 |
25 Jan 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 43.62 | 4,086,900 |
24 Jan 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 42.86 | 3,855,400 |
23 Jan 2024 | 43.02 | 43.34 | 42.46 | 43.05 | 43.05 | 3,365,700 |
22 Jan 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 42.56 | 4,245,500 |
19 Jan 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 43.00 | 5,465,300 |
18 Jan 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 42.86 | 4,547,500 |
17 Jan 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 41.63 | 5,221,000 |
16 Jan 2024 | 42.00 | 42.50 | 41.74 | 42.27 | 42.27 | 5,546,200 |
12 Jan 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 42.37 | 4,404,500 |
11 Jan 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 43.41 | 4,263,100 |
10 Jan 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 43.49 | 5,589,200 |
09 Jan 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 44.61 | 4,902,600 |
08 Jan 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 45.91 | 3,604,300 |
05 Jan 2024 | 44.07 | 45.36 | 44.07 | 44.83 | 44.83 | 3,204,200 |
04 Jan 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 44.35 | 3,454,000 |
03 Jan 2024 | 44.77 | 44.83 | 43.49 | 44.25 | 44.25 | 4,054,800 |
02 Jan 2024 | 44.29 | 45.91 | 44.16 | 45.48 | 45.48 | 4,204,600 |
29 Dec 2023 | 44.95 | 45.23 | 44.58 | 44.68 | 44.68 | 2,634,000 |
28 Dec 2023 | 44.74 | 45.58 | 44.73 | 45.05 | 45.05 | 2,293,000 |
27 Dec 2023 | 44.56 | 44.99 | 44.28 | 44.79 | 44.79 | 2,742,700 |
26 Dec 2023 | 44.36 | 44.82 | 44.35 | 44.66 | 44.66 | 2,292,700 |
22 Dec 2023 | 44.47 | 44.82 | 44.24 | 44.38 | 44.38 | 3,022,300 |
21 Dec 2023 | 44.24 | 44.67 | 43.87 | 44.49 | 44.49 | 3,946,000 |
20 Dec 2023 | 44.76 | 45.08 | 43.44 | 43.49 | 43.49 | 4,338,000 |
19 Dec 2023 | 43.77 | 45.31 | 43.68 | 45.02 | 45.02 | 4,995,700 |
18 Dec 2023 | 43.18 | 43.95 | 43.15 | 43.54 | 43.54 | 4,249,800 |
15 Dec 2023 | 44.31 | 44.60 | 43.06 | 43.10 | 43.10 | 10,521,600 |
14 Dec 2023 | 44.00 | 45.58 | 43.99 | 44.66 | 44.66 | 6,447,300 |
13 Dec 2023 | 43.37 | 43.90 | 42.37 | 43.75 | 43.75 | 5,467,500 |
12 Dec 2023 | 43.48 | 43.65 | 43.09 | 43.37 | 43.37 | 4,050,300 |
11 Dec 2023 | 41.30 | 43.62 | 41.30 | 43.54 | 43.54 | 7,063,300 |
08 Dec 2023 | 39.91 | 41.45 | 39.76 | 41.42 | 41.42 | 5,918,400 |
07 Dec 2023 | 39.47 | 40.12 | 39.46 | 39.81 | 39.81 | 3,356,400 |
06 Dec 2023 | 39.67 | 40.38 | 39.31 | 39.37 | 39.37 | 3,951,200 |
05 Dec 2023 | 40.02 | 40.12 | 39.09 | 39.13 | 39.13 | 5,098,400 |
04 Dec 2023 | 40.50 | 41.40 | 40.19 | 40.35 | 40.35 | 4,937,000 |
01 Dec 2023 | 39.32 | 40.88 | 39.26 | 40.84 | 40.84 | 5,347,400 |
30 Nov 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 39.44 | 4,902,100 |
29 Nov 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 39.43 | 4,103,400 |
28 Nov 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 39.73 | 4,320,400 |
27 Nov 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 40.05 | 2,996,900 |
24 Nov 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 40.22 | 1,362,300 |
22 Nov 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 40.35 | 3,238,600 |
21 Nov 2023 | 39.80 | 39.96 | 39.53 | 39.86 | 39.86 | 3,479,800 |
20 Nov 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 40.31 | 4,094,100 |
17 Nov 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 39.80 | 5,699,600 |
16 Nov 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 40.21 | 5,125,400 |
15 Nov 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 40.63 | 4,569,600 |
14 Nov 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 40.26 | 5,978,000 |
13 Nov 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 37.94 | 4,472,500 |
10 Nov 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 38.74 | 4,703,400 |
09 Nov 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 38.21 | 7,944,600 |
08 Nov 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 38.65 | 7,476,700 |
07 Nov 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 38.27 | 3,678,700 |
06 Nov 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 38.28 | 4,900,000 |
03 Nov 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 38.16 | 6,746,200 |
02 Nov 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 36.25 | 6,822,200 |
01 Nov 2023 | 35.05 | 35.37 | 34.39 | 34.97 | 34.97 | 4,337,100 |
31 Oct 2023 | 34.80 | 35.13 | 34.43 | 34.92 | 34.92 | 4,266,300 |
30 Oct 2023 | 34.71 | 34.94 | 34.18 | 34.83 | 34.83 | 3,628,100 |
27 Oct 2023 | 35.15 | 35.15 | 34.12 | 34.23 | 34.23 | 4,021,500 |
26 Oct 2023 | 34.80 | 35.48 | 34.39 | 34.84 | 34.84 | 4,056,300 |
25 Oct 2023 | 35.81 | 35.97 | 34.59 | 34.63 | 34.63 | 5,879,100 |
24 Oct 2023 | 36.93 | 37.16 | 36.39 | 36.66 | 36.66 | 4,213,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |