Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.40 | 49.83 | 48.92 | 49.59 | 49.59 | 8,483 |
27 Mar 2024 | 49.97 | 50.26 | 49.15 | 49.44 | 49.44 | 2,246,280 |
26 Mar 2024 | 49.44 | 49.92 | 49.19 | 49.49 | 49.49 | 472,674 |
25 Mar 2024 | 49.90 | 50.14 | 49.28 | 49.33 | 49.33 | 215,924 |
22 Mar 2024 | 49.29 | 50.00 | 49.21 | 49.75 | 49.75 | 226,619 |
21 Mar 2024 | 49.53 | 49.72 | 48.95 | 49.14 | 49.14 | 1,892,498 |
20 Mar 2024 | 49.29 | 49.83 | 49.09 | 49.33 | 49.33 | 301,564 |
19 Mar 2024 | 49.29 | 49.64 | 48.97 | 49.46 | 49.46 | 300,539 |
18 Mar 2024 | 49.17 | 49.68 | 48.64 | 49.16 | 49.16 | 548,097 |
15 Mar 2024 | 49.25 | 49.46 | 48.91 | 48.93 | 48.93 | 98,812 |
14 Mar 2024 | 48.92 | 49.21 | 48.47 | 49.08 | 49.08 | 140,620 |
13 Mar 2024 | 49.28 | 49.57 | 48.76 | 48.76 | 48.76 | 892,566 |
12 Mar 2024 | 48.92 | 49.18 | 48.73 | 49.03 | 49.03 | 176,470 |
11 Mar 2024 | 49.38 | 49.38 | 48.56 | 49.04 | 49.04 | 483,993 |
08 Mar 2024 | 48.28 | 49.19 | 47.81 | 48.75 | 48.75 | 80,537 |
07 Mar 2024 | 48.07 | 48.47 | 47.83 | 48.11 | 48.11 | 910,432 |
06 Mar 2024 | 49.26 | 49.13 | 47.92 | 48.32 | 48.32 | 491,515 |
05 Mar 2024 | 48.60 | 49.16 | 47.97 | 48.77 | 48.77 | 2,053,229 |
04 Mar 2024 | 48.00 | 48.80 | 47.39 | 48.43 | 48.43 | 389,410 |
01 Mar 2024 | 45.32 | 47.84 | 44.79 | 46.43 | 46.43 | 1,028,802 |
29 Feb 2024 | 45.63 | 46.45 | 45.38 | 45.79 | 45.79 | 831,433 |
28 Feb 2024 | 47.01 | 47.34 | 45.57 | 45.85 | 45.85 | 1,335,953 |
27 Feb 2024 | 50.10 | 51.44 | 46.89 | 48.90 | 48.90 | 1,826,830 |
26 Feb 2024 | 50.13 | 50.56 | 49.50 | 49.74 | 49.74 | 450,877 |
23 Feb 2024 | 49.92 | 50.50 | 49.62 | 50.25 | 50.25 | 655,249 |
22 Feb 2024 | 50.50 | 50.76 | 49.76 | 50.44 | 50.44 | 446,633 |
21 Feb 2024 | 56.59 | 56.70 | 47.92 | 48.86 | 48.86 | 1,840,646 |
20 Feb 2024 | 55.09 | 57.02 | 55.10 | 56.49 | 56.49 | 556,518 |
19 Feb 2024 | 55.30 | 55.48 | 54.94 | 55.14 | 55.14 | 596,288 |
16 Feb 2024 | 55.50 | 55.86 | 55.04 | 55.54 | 55.54 | 211,820 |
15 Feb 2024 | 55.34 | 55.96 | 55.24 | 55.38 | 55.38 | 197,984 |
14 Feb 2024 | 55.01 | 55.56 | 54.92 | 55.35 | 55.35 | 255,470 |
13 Feb 2024 | 55.13 | 55.44 | 54.44 | 54.67 | 54.67 | 323,646 |
12 Feb 2024 | 55.30 | 55.86 | 55.22 | 55.39 | 55.39 | 807,885 |
09 Feb 2024 | 55.50 | 55.94 | 55.36 | 55.59 | 55.59 | 230,519 |
08 Feb 2024 | 55.17 | 55.54 | 54.88 | 55.46 | 55.46 | 525,021 |
07 Feb 2024 | 55.01 | 55.14 | 54.48 | 54.93 | 54.93 | 304,921 |
06 Feb 2024 | 55.79 | 56.12 | 54.76 | 54.83 | 54.83 | 583,663 |
05 Feb 2024 | 55.83 | 56.10 | 55.26 | 55.58 | 55.58 | 245,075 |
02 Feb 2024 | 54.72 | 55.77 | 53.98 | 55.58 | 55.58 | 642,073 |
01 Feb 2024 | 55.09 | 55.76 | 54.22 | 54.38 | 54.38 | 206,046 |
31 Jan 2024 | 56.26 | 56.46 | 55.40 | 55.41 | 55.41 | 222,466 |
30 Jan 2024 | 56.36 | 56.70 | 55.82 | 56.06 | 56.06 | 622,038 |
29 Jan 2024 | 56.45 | 56.82 | 56.02 | 56.37 | 56.37 | 632,903 |
26 Jan 2024 | 56.53 | 57.02 | 56.28 | 56.60 | 56.60 | 425,065 |
25 Jan 2024 | 55.87 | 56.78 | 55.54 | 56.42 | 56.42 | 550,837 |
24 Jan 2024 | 56.80 | 57.00 | 55.08 | 55.83 | 55.83 | 389,315 |
23 Jan 2024 | 58.56 | 58.65 | 56.54 | 57.40 | 57.40 | 205,867 |
22 Jan 2024 | 58.09 | 58.76 | 57.72 | 58.55 | 58.55 | 433,263 |
19 Jan 2024 | 57.98 | 58.40 | 57.56 | 57.76 | 57.76 | 353,646 |
18 Jan 2024 | 57.53 | 58.08 | 57.28 | 57.79 | 57.79 | 378,650 |
17 Jan 2024 | 56.82 | 57.37 | 56.52 | 57.35 | 57.35 | 457,943 |
16 Jan 2024 | 56.49 | 57.23 | 56.30 | 57.00 | 57.00 | 288,021 |
15 Jan 2024 | 56.00 | 56.74 | 55.28 | 56.65 | 56.65 | 391,940 |
12 Jan 2024 | 55.44 | 56.60 | 55.28 | 56.35 | 56.35 | 238,823 |
11 Jan 2024 | 55.20 | 55.84 | 54.54 | 55.34 | 55.34 | 193,204 |
10 Jan 2024 | 54.58 | 54.96 | 54.28 | 54.84 | 54.84 | 47,839 |
09 Jan 2024 | 54.99 | 55.44 | 54.42 | 54.63 | 54.63 | 125,238 |
08 Jan 2024 | 54.60 | 55.05 | 54.40 | 54.99 | 54.99 | 64,637 |
05 Jan 2024 | 54.60 | 54.69 | 54.04 | 54.37 | 54.37 | 115,544 |
04 Jan 2024 | 53.43 | 54.58 | 53.12 | 54.39 | 54.39 | 135,373 |
03 Jan 2024 | 54.33 | 54.64 | 53.30 | 53.49 | 53.49 | 114,329 |
02 Jan 2024 | 54.31 | 54.58 | 54.02 | 54.29 | 54.29 | 178,275 |
29 Dec 2023 | 54.03 | 54.40 | 53.66 | 54.12 | 54.12 | 47,921 |
28 Dec 2023 | 54.54 | 54.56 | 54.00 | 54.06 | 54.06 | 75,267 |
27 Dec 2023 | 54.58 | 54.96 | 54.34 | 54.66 | 54.66 | 33,612 |
22 Dec 2023 | 55.09 | 55.22 | 54.20 | 54.57 | 54.57 | 126,428 |
21 Dec 2023 | 55.20 | 55.40 | 54.40 | 54.88 | 54.88 | 127,786 |
20 Dec 2023 | 54.29 | 55.24 | 53.86 | 55.05 | 55.05 | 164,256 |
19 Dec 2023 | 53.98 | 54.20 | 53.74 | 54.20 | 54.20 | 819,643 |
18 Dec 2023 | 54.01 | 54.24 | 53.44 | 53.69 | 53.69 | 256,482 |
15 Dec 2023 | 53.84 | 54.14 | 53.12 | 53.90 | 53.90 | 313,141 |
14 Dec 2023 | 53.84 | 54.78 | 53.72 | 54.39 | 54.39 | 202,769 |
13 Dec 2023 | 53.29 | 53.58 | 52.80 | 53.21 | 53.21 | 70,431 |
12 Dec 2023 | 53.74 | 53.84 | 53.12 | 53.12 | 53.12 | 141,613 |
11 Dec 2023 | 53.29 | 53.60 | 52.88 | 53.46 | 53.46 | 190,506 |
08 Dec 2023 | 52.86 | 53.20 | 52.48 | 52.92 | 52.92 | 116,584 |
07 Dec 2023 | 51.73 | 52.90 | 51.44 | 52.66 | 52.66 | 76,932 |
06 Dec 2023 | 51.56 | 52.40 | 51.06 | 51.60 | 51.60 | 159,509 |
05 Dec 2023 | 51.13 | 51.66 | 50.82 | 51.38 | 51.38 | 180,249 |
04 Dec 2023 | 51.01 | 51.50 | 50.84 | 51.39 | 51.39 | 165,301 |
01 Dec 2023 | 49.94 | 50.92 | 49.70 | 50.45 | 50.45 | 258,452 |
30 Nov 2023 | 50.37 | 50.28 | 49.70 | 50.01 | 50.01 | 209,406 |
29 Nov 2023 | 49.86 | 50.40 | 49.45 | 50.03 | 50.03 | 382,089 |
28 Nov 2023 | 50.46 | 50.88 | 49.72 | 49.88 | 49.88 | 234,810 |
27 Nov 2023 | 50.40 | 50.80 | 50.08 | 50.48 | 50.48 | 381,271 |
24 Nov 2023 | 50.33 | 50.68 | 50.02 | 50.32 | 50.32 | 159,694 |
23 Nov 2023 | 50.42 | 50.72 | 50.08 | 50.37 | 50.37 | 113,228 |
22 Nov 2023 | 50.27 | 50.56 | 50.14 | 50.36 | 50.36 | 229,700 |
21 Nov 2023 | 50.90 | 50.70 | 50.02 | 50.13 | 50.13 | 202,723 |
20 Nov 2023 | 50.27 | 50.56 | 49.73 | 50.42 | 50.42 | 272,517 |
17 Nov 2023 | 49.74 | 50.34 | 49.33 | 50.15 | 50.15 | 221,349 |
16 Nov 2023 | 50.81 | 51.04 | 49.51 | 49.93 | 49.93 | 691,942 |
15 Nov 2023 | 50.33 | 51.42 | 49.85 | 50.73 | 50.73 | 404,406 |
14 Nov 2023 | 49.90 | 50.30 | 49.70 | 50.05 | 50.05 | 281,483 |
13 Nov 2023 | 49.71 | 49.97 | 49.05 | 49.69 | 49.69 | 539,920 |
10 Nov 2023 | 49.76 | 50.16 | 49.19 | 49.53 | 49.53 | 509,749 |
09 Nov 2023 | 49.37 | 49.66 | 48.90 | 49.65 | 49.65 | 3,333,009 |
08 Nov 2023 | 48.69 | 49.58 | 48.20 | 49.06 | 49.06 | 1,820,763 |
07 Nov 2023 | 48.00 | 49.12 | 47.85 | 48.38 | 48.38 | 428,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |