Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 61.26 | 61.74 | 61.26 | 61.62 | 61.62 | 4,500 |
27 Mar 2024 | 61.57 | 61.74 | 61.10 | 61.57 | 61.57 | 6,200 |
26 Mar 2024 | 61.63 | 61.97 | 61.60 | 61.87 | 61.87 | 5,200 |
25 Mar 2024 | 62.45 | 62.53 | 62.39 | 62.45 | 62.45 | 4,600 |
22 Mar 2024 | 61.18 | 61.77 | 61.18 | 61.77 | 61.77 | 6,500 |
21 Mar 2024 | 60.37 | 60.65 | 60.21 | 60.48 | 60.48 | 3,600 |
20 Mar 2024 | 58.55 | 58.92 | 58.28 | 58.82 | 58.82 | 14,900 |
19 Mar 2024 | 58.41 | 58.94 | 58.38 | 58.69 | 58.69 | 9,200 |
18 Mar 2024 | 57.80 | 58.52 | 57.80 | 58.22 | 58.22 | 5,000 |
15 Mar 2024 | 57.80 | 57.87 | 56.77 | 57.00 | 57.00 | 11,400 |
14 Mar 2024 | 58.19 | 58.25 | 58.02 | 58.02 | 58.02 | 5,700 |
13 Mar 2024 | 59.38 | 59.38 | 58.52 | 58.56 | 58.56 | 7,300 |
12 Mar 2024 | 58.92 | 59.16 | 58.90 | 59.13 | 59.13 | 3,900 |
11 Mar 2024 | 59.23 | 59.42 | 59.08 | 59.42 | 59.42 | 4,300 |
08 Mar 2024 | 60.21 | 60.21 | 59.97 | 60.00 | 60.00 | 15,700 |
07 Mar 2024 | 59.58 | 60.05 | 59.58 | 60.05 | 60.05 | 5,100 |
06 Mar 2024 | 59.13 | 59.53 | 59.13 | 59.40 | 59.40 | 4,100 |
05 Mar 2024 | 58.16 | 58.25 | 57.70 | 57.72 | 57.72 | 7,900 |
04 Mar 2024 | 58.67 | 58.67 | 58.50 | 58.66 | 58.66 | 5,700 |
01 Mar 2024 | 58.43 | 59.12 | 58.43 | 58.94 | 58.94 | 7,300 |
29 Feb 2024 | 57.60 | 57.79 | 57.30 | 57.56 | 57.56 | 8,300 |
28 Feb 2024 | 56.10 | 56.92 | 56.10 | 56.92 | 56.92 | 9,300 |
27 Feb 2024 | 52.25 | 52.81 | 52.08 | 52.79 | 52.79 | 16,700 |
26 Feb 2024 | 52.74 | 52.74 | 52.25 | 52.25 | 52.25 | 7,600 |
23 Feb 2024 | 52.14 | 52.21 | 52.03 | 52.18 | 52.18 | 10,900 |
22 Feb 2024 | 51.65 | 51.87 | 51.52 | 51.87 | 51.87 | 5,200 |
21 Feb 2024 | 50.91 | 50.99 | 50.77 | 50.90 | 50.90 | 16,400 |
20 Feb 2024 | 51.59 | 51.82 | 51.11 | 51.19 | 51.19 | 14,000 |
16 Feb 2024 | 51.19 | 51.25 | 50.89 | 50.89 | 50.89 | 12,600 |
15 Feb 2024 | 50.82 | 51.00 | 50.71 | 51.00 | 51.00 | 8,100 |
14 Feb 2024 | 50.29 | 50.45 | 50.29 | 50.45 | 50.45 | 6,500 |
13 Feb 2024 | 50.02 | 50.03 | 49.55 | 49.66 | 49.66 | 94,000 |
12 Feb 2024 | 50.79 | 50.98 | 50.79 | 50.84 | 50.84 | 8,800 |
09 Feb 2024 | 50.00 | 50.69 | 50.00 | 50.69 | 50.69 | 48,600 |
08 Feb 2024 | 48.20 | 48.68 | 48.20 | 48.68 | 48.68 | 14,000 |
07 Feb 2024 | 47.56 | 48.17 | 47.56 | 48.01 | 48.01 | 12,200 |
06 Feb 2024 | 46.42 | 46.76 | 46.42 | 46.76 | 46.76 | 11,500 |
05 Feb 2024 | 46.16 | 46.25 | 46.00 | 46.10 | 46.10 | 13,500 |
02 Feb 2024 | 46.56 | 46.63 | 46.36 | 46.63 | 46.63 | 10,100 |
01 Feb 2024 | 47.07 | 47.38 | 46.91 | 47.28 | 47.28 | 6,800 |
31 Jan 2024 | 47.55 | 47.59 | 47.14 | 47.14 | 47.14 | 5,100 |
30 Jan 2024 | 46.60 | 46.78 | 46.55 | 46.78 | 46.78 | 5,500 |
29 Jan 2024 | 46.54 | 46.58 | 46.14 | 46.42 | 46.42 | 8,700 |
26 Jan 2024 | 47.24 | 47.47 | 47.23 | 47.47 | 47.47 | 5,200 |
25 Jan 2024 | 46.69 | 46.69 | 46.23 | 46.33 | 46.33 | 9,100 |
24 Jan 2024 | 47.25 | 47.39 | 47.05 | 47.05 | 47.05 | 5,500 |
23 Jan 2024 | 46.20 | 46.20 | 45.79 | 45.91 | 45.91 | 5,600 |
22 Jan 2024 | 45.55 | 45.99 | 45.55 | 45.76 | 45.76 | 6,400 |
19 Jan 2024 | 44.63 | 44.95 | 44.60 | 44.91 | 44.91 | 7,100 |
18 Jan 2024 | 44.53 | 44.53 | 44.26 | 44.53 | 44.53 | 5,400 |
17 Jan 2024 | 44.72 | 44.88 | 44.44 | 44.88 | 44.88 | 15,300 |
16 Jan 2024 | 45.30 | 45.38 | 44.96 | 44.99 | 44.99 | 50,300 |
12 Jan 2024 | 46.00 | 46.26 | 46.00 | 46.13 | 46.13 | 9,300 |
11 Jan 2024 | 45.33 | 45.33 | 44.92 | 45.27 | 45.27 | 14,500 |
10 Jan 2024 | 45.14 | 45.41 | 45.06 | 45.19 | 45.19 | 8,600 |
09 Jan 2024 | 45.33 | 45.33 | 45.02 | 45.16 | 45.16 | 5,000 |
08 Jan 2024 | 45.35 | 45.45 | 45.17 | 45.45 | 45.45 | 12,900 |
05 Jan 2024 | 44.52 | 44.97 | 44.46 | 44.66 | 44.66 | 7,500 |
04 Jan 2024 | 44.56 | 44.78 | 44.44 | 44.44 | 44.44 | 12,700 |
03 Jan 2024 | 43.68 | 44.15 | 43.68 | 44.01 | 44.01 | 23,400 |
02 Jan 2024 | 43.24 | 43.43 | 43.17 | 43.25 | 43.25 | 11,500 |
29 Dec 2023 | 43.51 | 43.73 | 43.51 | 43.60 | 43.60 | 21,600 |
28 Dec 2023 | 43.51 | 43.59 | 43.43 | 43.50 | 43.50 | 5,100 |
27 Dec 2023 | 43.56 | 43.90 | 43.50 | 43.79 | 43.79 | 11,500 |
26 Dec 2023 | 42.54 | 43.03 | 42.54 | 43.03 | 43.03 | 12,500 |
22 Dec 2023 | 42.67 | 42.81 | 42.50 | 42.55 | 42.55 | 7,000 |
21 Dec 2023 | 41.96 | 42.00 | 41.62 | 41.80 | 41.80 | 13,300 |
20 Dec 2023 | 41.99 | 42.24 | 41.68 | 41.78 | 41.78 | 4,700 |
19 Dec 2023 | 41.60 | 42.09 | 41.57 | 41.88 | 41.88 | 12,500 |
18 Dec 2023 | 39.98 | 40.56 | 39.98 | 40.34 | 40.34 | 16,200 |
15 Dec 2023 | 39.62 | 39.71 | 39.32 | 39.46 | 39.46 | 10,900 |
14 Dec 2023 | 41.45 | 41.70 | 41.12 | 41.40 | 41.40 | 26,100 |
13 Dec 2023 | 41.59 | 42.01 | 41.40 | 42.01 | 42.01 | 8,500 |
12 Dec 2023 | 41.66 | 41.91 | 41.66 | 41.85 | 41.85 | 11,300 |
11 Dec 2023 | 41.35 | 41.37 | 41.11 | 41.31 | 41.31 | 16,700 |
08 Dec 2023 | 41.15 | 41.41 | 41.08 | 41.35 | 41.35 | 7,100 |
07 Dec 2023 | 40.62 | 40.72 | 40.44 | 40.72 | 40.72 | 7,500 |
06 Dec 2023 | 40.25 | 40.71 | 40.25 | 40.55 | 40.55 | 10,300 |
05 Dec 2023 | 39.39 | 39.47 | 39.23 | 39.30 | 39.30 | 13,500 |
04 Dec 2023 | 40.51 | 40.54 | 40.19 | 40.52 | 40.52 | 19,200 |
01 Dec 2023 | 37.97 | 38.86 | 37.95 | 38.86 | 38.86 | 16,000 |
30 Nov 2023 | 36.72 | 37.02 | 36.70 | 36.79 | 36.79 | 34,800 |
29 Nov 2023 | 37.10 | 37.10 | 36.74 | 36.91 | 36.91 | 12,000 |
28 Nov 2023 | 37.14 | 37.28 | 37.02 | 37.17 | 37.17 | 16,600 |
27 Nov 2023 | 38.00 | 38.00 | 37.56 | 37.69 | 37.69 | 13,400 |
24 Nov 2023 | 37.87 | 38.06 | 37.86 | 38.04 | 38.04 | 8,700 |
22 Nov 2023 | 37.24 | 37.37 | 37.18 | 37.20 | 37.20 | 24,000 |
21 Nov 2023 | 37.06 | 37.14 | 36.95 | 36.95 | 36.95 | 32,400 |
20 Nov 2023 | 37.26 | 37.46 | 37.19 | 37.33 | 37.33 | 18,100 |
17 Nov 2023 | 37.18 | 37.32 | 37.14 | 37.31 | 37.31 | 11,100 |
16 Nov 2023 | 36.55 | 36.82 | 36.54 | 36.71 | 36.71 | 14,500 |
15 Nov 2023 | 36.38 | 36.77 | 36.35 | 36.77 | 36.77 | 15,400 |
14 Nov 2023 | 36.28 | 36.54 | 36.17 | 36.39 | 36.39 | 25,700 |
13 Nov 2023 | 34.89 | 35.39 | 34.85 | 35.29 | 35.29 | 63,000 |
10 Nov 2023 | 35.19 | 35.22 | 34.89 | 35.19 | 35.19 | 27,600 |
09 Nov 2023 | 35.83 | 35.87 | 35.19 | 35.19 | 35.19 | 14,000 |
08 Nov 2023 | 35.95 | 36.12 | 35.84 | 35.90 | 35.90 | 28,400 |
07 Nov 2023 | 36.22 | 36.28 | 36.10 | 36.18 | 36.18 | 30,200 |
06 Nov 2023 | 37.15 | 37.26 | 36.91 | 36.91 | 36.91 | 28,500 |
03 Nov 2023 | 36.81 | 37.19 | 36.78 | 36.97 | 36.97 | 24,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |