Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 53.62 | 55.59 | 53.37 | 54.45 | 54.45 | 419,500 |
15 Mar 2024 | 52.99 | 54.20 | 52.70 | 53.54 | 53.54 | 726,600 |
14 Mar 2024 | 54.22 | 54.46 | 53.07 | 53.65 | 53.65 | 368,600 |
13 Mar 2024 | 54.95 | 55.43 | 54.36 | 54.46 | 54.46 | 384,400 |
12 Mar 2024 | 55.60 | 55.88 | 54.70 | 55.20 | 55.20 | 368,100 |
11 Mar 2024 | 54.97 | 55.84 | 54.38 | 55.49 | 55.49 | 255,600 |
08 Mar 2024 | 53.71 | 54.45 | 53.34 | 54.29 | 54.29 | 568,500 |
07 Mar 2024 | 52.07 | 53.33 | 51.94 | 52.97 | 52.97 | 328,500 |
06 Mar 2024 | 52.06 | 52.28 | 50.88 | 51.60 | 51.60 | 350,100 |
05 Mar 2024 | 50.95 | 51.46 | 50.72 | 51.44 | 51.44 | 344,900 |
04 Mar 2024 | 50.94 | 51.66 | 50.88 | 51.46 | 51.46 | 264,100 |
01 Mar 2024 | 51.53 | 51.69 | 50.13 | 51.07 | 51.07 | 535,000 |
29 Feb 2024 | 51.81 | 51.97 | 50.35 | 51.53 | 51.53 | 508,900 |
28 Feb 2024 | 50.24 | 52.03 | 50.18 | 50.98 | 50.98 | 581,000 |
27 Feb 2024 | 51.77 | 52.12 | 50.57 | 50.91 | 50.91 | 534,900 |
26 Feb 2024 | 52.59 | 53.70 | 50.47 | 51.20 | 51.20 | 397,200 |
23 Feb 2024 | 51.89 | 53.83 | 49.55 | 52.97 | 52.97 | 796,000 |
22 Feb 2024 | 49.00 | 49.78 | 48.60 | 48.89 | 48.89 | 658,700 |
21 Feb 2024 | 49.58 | 49.58 | 48.61 | 48.81 | 48.81 | 442,200 |
20 Feb 2024 | 51.54 | 51.81 | 49.64 | 49.81 | 49.81 | 357,300 |
16 Feb 2024 | 51.44 | 52.75 | 51.03 | 52.03 | 52.03 | 497,800 |
15 Feb 2024 | 51.64 | 52.46 | 51.38 | 51.80 | 51.80 | 381,300 |
14 Feb 2024 | 50.99 | 51.36 | 50.58 | 50.95 | 50.95 | 394,500 |
13 Feb 2024 | 51.08 | 51.95 | 49.80 | 50.25 | 50.25 | 406,900 |
12 Feb 2024 | 52.70 | 53.55 | 52.49 | 53.02 | 53.02 | 314,300 |
09 Feb 2024 | 51.73 | 52.57 | 51.48 | 52.32 | 52.32 | 384,300 |
08 Feb 2024 | 51.52 | 52.13 | 51.32 | 51.50 | 51.50 | 249,800 |
07 Feb 2024 | 52.27 | 52.41 | 51.17 | 51.65 | 51.65 | 255,700 |
06 Feb 2024 | 51.00 | 52.67 | 51.00 | 52.27 | 52.27 | 220,400 |
05 Feb 2024 | 51.50 | 51.59 | 50.88 | 51.08 | 51.08 | 240,400 |
02 Feb 2024 | 51.50 | 52.87 | 51.20 | 52.34 | 52.34 | 269,600 |
01 Feb 2024 | 51.40 | 52.31 | 50.36 | 52.10 | 52.10 | 337,800 |
31 Jan 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 51.10 | 357,600 |
30 Jan 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 52.27 | 424,800 |
29 Jan 2024 | 52.47 | 54.17 | 52.36 | 54.02 | 54.02 | 303,500 |
26 Jan 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 52.47 | 224,500 |
25 Jan 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 51.86 | 514,800 |
24 Jan 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 50.95 | 317,000 |
23 Jan 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 51.42 | 247,600 |
22 Jan 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 51.28 | 541,700 |
19 Jan 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 50.73 | 383,300 |
18 Jan 2024 | 49.52 | 49.65 | 47.99 | 48.96 | 48.96 | 367,900 |
17 Jan 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 49.06 | 363,800 |
16 Jan 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 49.90 | 304,500 |
12 Jan 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 50.28 | 321,200 |
11 Jan 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 51.07 | 959,500 |
10 Jan 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 50.63 | 465,800 |
09 Jan 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 51.25 | 577,100 |
08 Jan 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 51.29 | 966,500 |
05 Jan 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 48.28 | 439,000 |
04 Jan 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 48.52 | 330,700 |
03 Jan 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 48.42 | 512,900 |
02 Jan 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 49.61 | 413,500 |
29 Dec 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 49.52 | 383,600 |
28 Dec 2023 | 49.25 | 49.79 | 48.68 | 49.64 | 49.64 | 397,300 |
27 Dec 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 49.67 | 444,000 |
26 Dec 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 49.80 | 248,300 |
22 Dec 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 49.71 | 344,300 |
21 Dec 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 49.73 | 473,700 |
20 Dec 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 48.53 | 766,600 |
19 Dec 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 48.65 | 735,700 |
18 Dec 2023 | 47.77 | 48.75 | 47.10 | 48.60 | 48.60 | 843,900 |
15 Dec 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 47.45 | 1,673,400 |
14 Dec 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 48.42 | 1,274,800 |
13 Dec 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 45.93 | 906,300 |
12 Dec 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 43.34 | 507,600 |
11 Dec 2023 | 42.43 | 42.85 | 42.10 | 42.38 | 42.38 | 416,100 |
08 Dec 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 42.57 | 593,400 |
07 Dec 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 41.25 | 838,900 |
06 Dec 2023 | 39.81 | 41.45 | 39.60 | 40.45 | 40.45 | 833,500 |
05 Dec 2023 | 40.66 | 41.23 | 39.04 | 39.23 | 39.23 | 504,200 |
04 Dec 2023 | 39.29 | 41.01 | 39.29 | 40.85 | 40.85 | 599,500 |
01 Dec 2023 | 37.94 | 39.56 | 36.81 | 39.47 | 39.47 | 829,800 |
30 Nov 2023 | 38.48 | 38.71 | 37.74 | 38.03 | 38.03 | 432,000 |
29 Nov 2023 | 37.68 | 39.01 | 37.55 | 38.25 | 38.25 | 531,000 |
28 Nov 2023 | 36.82 | 37.31 | 36.43 | 37.18 | 37.18 | 361,500 |
27 Nov 2023 | 37.32 | 37.53 | 36.82 | 36.98 | 36.98 | 356,300 |
24 Nov 2023 | 36.96 | 37.80 | 36.81 | 37.60 | 37.60 | 127,700 |
22 Nov 2023 | 37.46 | 38.09 | 37.07 | 37.10 | 37.10 | 336,000 |
21 Nov 2023 | 39.06 | 39.28 | 37.21 | 37.23 | 37.23 | 618,300 |
20 Nov 2023 | 37.74 | 39.56 | 37.54 | 39.48 | 39.48 | 620,500 |
17 Nov 2023 | 36.85 | 37.84 | 36.01 | 37.82 | 37.82 | 719,500 |
16 Nov 2023 | 37.42 | 37.74 | 36.36 | 36.57 | 36.57 | 666,500 |
15 Nov 2023 | 35.50 | 37.88 | 35.49 | 37.67 | 37.67 | 1,411,000 |
14 Nov 2023 | 35.21 | 35.96 | 34.87 | 35.47 | 35.47 | 1,641,300 |
13 Nov 2023 | 34.16 | 34.28 | 33.12 | 33.55 | 33.55 | 842,500 |
10 Nov 2023 | 34.86 | 35.61 | 34.19 | 34.56 | 34.56 | 685,100 |
09 Nov 2023 | 37.96 | 37.96 | 34.43 | 34.53 | 34.53 | 1,662,800 |
08 Nov 2023 | 39.36 | 39.36 | 37.60 | 37.81 | 37.81 | 1,327,200 |
07 Nov 2023 | 38.86 | 39.68 | 38.02 | 38.24 | 38.24 | 1,049,700 |
06 Nov 2023 | 40.80 | 40.86 | 39.00 | 39.49 | 39.49 | 10,092,300 |
03 Nov 2023 | 38.95 | 40.84 | 38.95 | 40.58 | 40.58 | 2,119,500 |
02 Nov 2023 | 37.90 | 38.23 | 37.34 | 37.49 | 37.49 | 788,800 |
01 Nov 2023 | 36.88 | 37.36 | 36.23 | 37.00 | 37.00 | 611,600 |
31 Oct 2023 | 36.45 | 37.99 | 36.42 | 37.00 | 37.00 | 520,600 |
30 Oct 2023 | 36.27 | 36.83 | 35.75 | 36.38 | 36.38 | 344,700 |
27 Oct 2023 | 36.48 | 36.79 | 35.36 | 35.91 | 35.91 | 400,500 |
26 Oct 2023 | 36.18 | 37.05 | 36.18 | 36.53 | 36.53 | 327,100 |
25 Oct 2023 | 38.53 | 39.00 | 36.05 | 36.07 | 36.07 | 632,700 |
24 Oct 2023 | 38.84 | 39.38 | 38.40 | 39.02 | 39.02 | 506,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |