Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 53.22 | 54.23 | 53.22 | 54.23 | 54.23 | 64,700 |
27 Mar 2024 | 53.35 | 53.85 | 53.35 | 53.80 | 53.80 | 189,200 |
26 Mar 2024 | 53.73 | 53.94 | 53.69 | 53.69 | 53.69 | 84,500 |
25 Mar 2024 | 53.64 | 54.04 | 53.64 | 53.85 | 53.85 | 63,500 |
22 Mar 2024 | 54.09 | 54.27 | 53.93 | 54.09 | 54.09 | 76,200 |
21 Mar 2024 | 54.42 | 54.46 | 54.00 | 54.12 | 54.12 | 53,400 |
20 Mar 2024 | 54.67 | 55.27 | 54.57 | 55.27 | 55.27 | 35,800 |
19 Mar 2024 | 54.82 | 54.92 | 54.66 | 54.75 | 54.75 | 43,700 |
18 Mar 2024 | 54.86 | 54.88 | 54.60 | 54.76 | 54.76 | 33,300 |
15 Mar 2024 | 55.11 | 55.33 | 54.92 | 55.05 | 55.05 | 35,400 |
14 Mar 2024 | 55.31 | 55.31 | 54.89 | 54.96 | 54.96 | 39,900 |
13 Mar 2024 | 55.56 | 55.63 | 55.44 | 55.47 | 55.47 | 26,900 |
12 Mar 2024 | 54.96 | 55.36 | 54.85 | 55.36 | 55.36 | 26,700 |
11 Mar 2024 | 54.73 | 55.12 | 54.55 | 55.12 | 55.12 | 44,700 |
08 Mar 2024 | 54.80 | 54.93 | 54.41 | 54.41 | 54.41 | 46,700 |
07 Mar 2024 | 54.43 | 54.63 | 54.39 | 54.45 | 54.45 | 115,700 |
06 Mar 2024 | 53.66 | 53.97 | 53.54 | 53.76 | 53.76 | 60,300 |
05 Mar 2024 | 52.63 | 53.32 | 52.63 | 53.32 | 53.32 | 46,500 |
04 Mar 2024 | 52.21 | 52.69 | 52.21 | 52.63 | 52.63 | 35,300 |
01 Mar 2024 | 52.86 | 52.94 | 52.51 | 52.90 | 52.90 | 47,700 |
29 Feb 2024 | 53.70 | 53.70 | 53.08 | 53.11 | 53.11 | 99,600 |
28 Feb 2024 | 53.54 | 53.55 | 53.37 | 53.49 | 53.49 | 30,300 |
27 Feb 2024 | 52.88 | 53.00 | 52.83 | 52.96 | 52.96 | 47,000 |
26 Feb 2024 | 52.76 | 52.92 | 52.69 | 52.76 | 52.76 | 33,600 |
23 Feb 2024 | 52.32 | 52.63 | 52.32 | 52.50 | 52.50 | 49,800 |
22 Feb 2024 | 52.27 | 52.27 | 51.93 | 52.02 | 52.02 | 40,600 |
21 Feb 2024 | 50.60 | 50.89 | 50.60 | 50.84 | 50.84 | 335,200 |
20 Feb 2024 | 50.51 | 50.52 | 50.23 | 50.27 | 50.27 | 49,800 |
16 Feb 2024 | 50.05 | 50.25 | 50.01 | 50.16 | 50.16 | 41,500 |
15 Feb 2024 | 49.68 | 50.34 | 49.68 | 50.33 | 50.33 | 42,200 |
14 Feb 2024 | 49.20 | 49.51 | 49.18 | 49.51 | 49.51 | 44,400 |
13 Feb 2024 | 49.31 | 49.31 | 48.96 | 49.09 | 49.09 | 43,700 |
12 Feb 2024 | 49.09 | 49.45 | 49.09 | 49.31 | 49.31 | 42,200 |
09 Feb 2024 | 49.01 | 49.33 | 48.94 | 49.33 | 49.33 | 48,400 |
08 Feb 2024 | 49.82 | 49.82 | 49.45 | 49.63 | 49.63 | 43,900 |
07 Feb 2024 | 50.68 | 50.80 | 50.48 | 50.59 | 50.59 | 53,500 |
06 Feb 2024 | 50.48 | 50.68 | 50.42 | 50.68 | 50.68 | 49,300 |
05 Feb 2024 | 50.37 | 50.78 | 50.30 | 50.77 | 50.77 | 74,700 |
02 Feb 2024 | 50.58 | 50.58 | 50.32 | 50.51 | 50.51 | 41,400 |
01 Feb 2024 | 50.46 | 50.58 | 50.11 | 50.50 | 50.50 | 41,600 |
31 Jan 2024 | 51.25 | 51.44 | 50.63 | 50.64 | 50.64 | 33,600 |
30 Jan 2024 | 50.70 | 50.83 | 50.51 | 50.83 | 50.83 | 32,500 |
29 Jan 2024 | 51.24 | 51.57 | 51.23 | 51.51 | 51.51 | 37,600 |
26 Jan 2024 | 51.31 | 51.31 | 51.13 | 51.20 | 51.20 | 27,500 |
25 Jan 2024 | 50.88 | 51.02 | 50.71 | 50.99 | 50.99 | 38,400 |
24 Jan 2024 | 50.75 | 51.11 | 50.75 | 50.90 | 50.90 | 48,300 |
23 Jan 2024 | 50.34 | 50.50 | 50.30 | 50.50 | 50.50 | 50,600 |
22 Jan 2024 | 50.63 | 50.85 | 50.63 | 50.77 | 50.77 | 41,600 |
19 Jan 2024 | 49.86 | 50.24 | 49.71 | 50.24 | 50.24 | 33,600 |
18 Jan 2024 | 49.82 | 49.82 | 49.41 | 49.69 | 49.69 | 44,100 |
17 Jan 2024 | 50.19 | 50.33 | 49.99 | 50.09 | 50.09 | 64,900 |
16 Jan 2024 | 51.24 | 51.57 | 51.16 | 51.31 | 51.31 | 51,600 |
12 Jan 2024 | 51.37 | 51.49 | 51.09 | 51.19 | 51.19 | 47,300 |
11 Jan 2024 | 51.05 | 51.05 | 50.44 | 50.92 | 50.92 | 42,500 |
10 Jan 2024 | 51.22 | 51.36 | 51.10 | 51.32 | 51.32 | 41,700 |
09 Jan 2024 | 51.47 | 51.63 | 51.25 | 51.43 | 51.43 | 29,000 |
08 Jan 2024 | 51.68 | 51.72 | 51.57 | 51.62 | 51.62 | 46,600 |
05 Jan 2024 | 51.23 | 51.66 | 51.17 | 51.47 | 51.47 | 38,200 |
04 Jan 2024 | 51.14 | 51.60 | 51.14 | 51.48 | 51.48 | 40,800 |
03 Jan 2024 | 51.87 | 52.17 | 51.81 | 52.07 | 52.07 | 48,400 |
02 Jan 2024 | 51.53 | 51.93 | 51.53 | 51.90 | 51.90 | 51,900 |
29 Dec 2023 | 52.13 | 52.42 | 52.10 | 52.29 | 52.29 | 38,100 |
28 Dec 2023 | 52.17 | 52.41 | 51.67 | 51.70 | 51.70 | 39,900 |
27 Dec 2023 | 51.49 | 52.10 | 51.39 | 52.01 | 52.01 | 45,500 |
26 Dec 2023 | 51.67 | 51.84 | 51.56 | 51.78 | 51.78 | 29,400 |
22 Dec 2023 | 51.62 | 51.63 | 51.31 | 51.55 | 51.55 | 42,100 |
21 Dec 2023 | 51.31 | 51.44 | 51.13 | 51.42 | 51.42 | 57,800 |
20 Dec 2023 | 51.31 | 51.46 | 50.99 | 50.99 | 50.99 | 54,600 |
19 Dec 2023 | 51.36 | 51.58 | 51.36 | 51.53 | 51.53 | 42,100 |
18 Dec 2023 | 51.31 | 51.31 | 51.01 | 51.03 | 51.03 | 54,200 |
15 Dec 2023 | 51.09 | 51.30 | 50.85 | 50.92 | 50.92 | 40,800 |
14 Dec 2023 | 51.20 | 51.69 | 51.11 | 51.31 | 51.31 | 33,700 |
13 Dec 2023 | 51.91 | 52.48 | 51.61 | 52.40 | 52.40 | 50,800 |
12 Dec 2023 | 51.38 | 51.74 | 51.33 | 51.69 | 51.69 | 37,400 |
11 Dec 2023 | 50.68 | 51.24 | 50.66 | 51.13 | 51.13 | 60,700 |
08 Dec 2023 | 51.04 | 51.28 | 51.04 | 51.27 | 51.27 | 33,500 |
07 Dec 2023 | 51.19 | 51.50 | 51.14 | 51.37 | 51.37 | 28,900 |
06 Dec 2023 | 51.25 | 51.36 | 50.83 | 50.92 | 50.92 | 46,600 |
05 Dec 2023 | 50.57 | 50.78 | 50.57 | 50.77 | 50.77 | 37,200 |
04 Dec 2023 | 50.21 | 50.59 | 50.19 | 50.51 | 50.51 | 39,700 |
01 Dec 2023 | 50.22 | 50.59 | 50.16 | 50.50 | 50.50 | 31,300 |
30 Nov 2023 | 49.80 | 50.21 | 49.80 | 49.94 | 49.94 | 43,800 |
29 Nov 2023 | 49.66 | 49.93 | 49.60 | 49.73 | 49.73 | 45,500 |
28 Nov 2023 | 49.45 | 49.64 | 49.39 | 49.49 | 49.49 | 45,200 |
27 Nov 2023 | 49.55 | 49.55 | 49.26 | 49.29 | 49.29 | 83,500 |
24 Nov 2023 | 49.27 | 49.46 | 49.19 | 49.41 | 49.41 | 99,900 |
22 Nov 2023 | 48.81 | 48.85 | 48.64 | 48.72 | 48.72 | 146,000 |
21 Nov 2023 | 48.96 | 49.11 | 48.91 | 48.97 | 48.97 | 52,200 |
20 Nov 2023 | 49.09 | 49.34 | 49.04 | 49.31 | 49.31 | 54,900 |
17 Nov 2023 | 49.12 | 49.36 | 49.10 | 49.28 | 49.28 | 183,500 |
16 Nov 2023 | 48.39 | 48.69 | 48.34 | 48.42 | 48.42 | 34,000 |
15 Nov 2023 | 48.66 | 48.84 | 48.52 | 48.55 | 48.55 | 56,700 |
14 Nov 2023 | 48.42 | 48.99 | 48.36 | 48.95 | 48.95 | 40,100 |
13 Nov 2023 | 47.76 | 48.23 | 47.76 | 48.13 | 48.13 | 67,400 |
10 Nov 2023 | 47.96 | 47.99 | 47.59 | 47.85 | 47.85 | 66,000 |
09 Nov 2023 | 47.80 | 48.00 | 47.65 | 47.69 | 47.69 | 218,400 |
08 Nov 2023 | 48.24 | 48.34 | 48.17 | 48.23 | 48.23 | 59,200 |
07 Nov 2023 | 48.31 | 48.31 | 47.95 | 48.07 | 48.07 | 88,600 |
06 Nov 2023 | 48.44 | 48.53 | 48.25 | 48.36 | 48.36 | 87,400 |
03 Nov 2023 | 48.71 | 48.73 | 48.37 | 48.55 | 48.55 | 179,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |