Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 56.80 | 57.33 | 56.24 | 57.25 | 57.25 | 2,945,000 |
27 Mar 2024 | 57.62 | 58.01 | 56.32 | 56.77 | 56.77 | 4,264,000 |
26 Mar 2024 | 57.39 | 58.10 | 57.22 | 57.28 | 57.28 | 1,623,400 |
25 Mar 2024 | 57.96 | 58.03 | 57.14 | 57.15 | 57.15 | 1,963,500 |
22 Mar 2024 | 57.87 | 58.26 | 57.28 | 58.18 | 58.18 | 2,615,600 |
21 Mar 2024 | 56.34 | 57.92 | 55.61 | 57.88 | 57.88 | 2,899,100 |
20 Mar 2024 | 54.54 | 55.81 | 54.54 | 55.51 | 55.51 | 3,208,300 |
19 Mar 2024 | 50.30 | 54.83 | 50.13 | 54.49 | 54.49 | 6,267,900 |
18 Mar 2024 | 51.26 | 51.69 | 50.63 | 50.69 | 50.69 | 4,044,200 |
15 Mar 2024 | 50.10 | 51.00 | 50.00 | 50.92 | 50.92 | 7,419,900 |
14 Mar 2024 | 50.16 | 50.87 | 49.84 | 50.28 | 50.28 | 3,736,300 |
13 Mar 2024 | 49.25 | 49.90 | 49.09 | 49.61 | 49.61 | 2,388,200 |
12 Mar 2024 | 48.48 | 49.45 | 48.25 | 49.35 | 49.35 | 2,289,300 |
11 Mar 2024 | 49.43 | 49.43 | 47.96 | 48.29 | 48.29 | 2,806,900 |
08 Mar 2024 | 50.34 | 50.86 | 49.44 | 49.70 | 49.70 | 2,275,500 |
07 Mar 2024 | 49.78 | 50.14 | 49.60 | 50.12 | 50.12 | 1,208,800 |
06 Mar 2024 | 49.10 | 49.68 | 48.83 | 49.37 | 49.37 | 1,937,500 |
05 Mar 2024 | 48.94 | 49.62 | 48.27 | 48.52 | 48.52 | 1,949,500 |
04 Mar 2024 | 49.22 | 50.04 | 49.10 | 49.21 | 49.21 | 1,903,600 |
01 Mar 2024 | 47.79 | 49.01 | 47.79 | 48.97 | 48.97 | 2,356,600 |
29 Feb 2024 | 47.81 | 47.83 | 47.16 | 47.73 | 47.73 | 3,052,600 |
28 Feb 2024 | 47.36 | 48.00 | 47.20 | 47.78 | 47.78 | 1,869,200 |
27 Feb 2024 | 47.58 | 47.85 | 47.11 | 47.32 | 47.32 | 1,823,400 |
26 Feb 2024 | 46.74 | 47.85 | 46.56 | 47.53 | 47.53 | 3,064,100 |
23 Feb 2024 | 46.46 | 46.79 | 46.10 | 46.57 | 46.57 | 1,893,000 |
22 Feb 2024 | 45.22 | 46.40 | 45.12 | 46.26 | 46.26 | 2,424,400 |
21 Feb 2024 | 44.69 | 45.01 | 44.24 | 44.64 | 44.64 | 1,733,900 |
20 Feb 2024 | 44.30 | 44.85 | 44.09 | 44.75 | 44.75 | 2,340,500 |
16 Feb 2024 | 44.40 | 45.00 | 44.37 | 44.57 | 44.57 | 1,460,100 |
15 Feb 2024 | 43.88 | 44.79 | 43.70 | 44.59 | 44.59 | 2,365,100 |
14 Feb 2024 | 44.09 | 44.31 | 43.40 | 43.62 | 43.62 | 2,162,600 |
13 Feb 2024 | 42.95 | 44.18 | 42.60 | 43.55 | 43.55 | 2,382,600 |
12 Feb 2024 | 44.06 | 44.53 | 43.68 | 44.16 | 44.16 | 2,894,200 |
09 Feb 2024 | 43.35 | 44.14 | 43.25 | 44.00 | 44.00 | 3,024,700 |
08 Feb 2024 | 42.32 | 43.04 | 42.23 | 42.98 | 42.98 | 3,495,600 |
07 Feb 2024 | 41.80 | 42.43 | 41.53 | 42.21 | 42.21 | 1,599,000 |
06 Feb 2024 | 41.33 | 41.56 | 41.11 | 41.47 | 41.47 | 2,253,700 |
05 Feb 2024 | 41.79 | 41.79 | 41.27 | 41.34 | 41.34 | 1,634,400 |
02 Feb 2024 | 41.93 | 42.39 | 41.29 | 42.15 | 42.15 | 2,012,800 |
01 Feb 2024 | 41.67 | 42.41 | 41.57 | 42.06 | 42.06 | 2,439,900 |
31 Jan 2024 | 42.27 | 42.27 | 41.27 | 41.31 | 41.31 | 3,000,900 |
30 Jan 2024 | 42.00 | 42.26 | 41.76 | 42.23 | 42.23 | 3,182,400 |
29 Jan 2024 | 40.86 | 42.02 | 40.81 | 42.00 | 42.00 | 5,415,600 |
26 Jan 2024 | 40.24 | 40.74 | 40.13 | 40.55 | 40.55 | 3,733,800 |
25 Jan 2024 | 40.75 | 40.81 | 40.22 | 40.30 | 40.30 | 2,735,000 |
24 Jan 2024 | 42.09 | 42.14 | 40.16 | 40.39 | 40.39 | 8,671,800 |
23 Jan 2024 | 42.22 | 42.30 | 41.46 | 41.75 | 41.75 | 10,537,300 |
22 Jan 2024 | 41.30 | 41.82 | 41.17 | 41.80 | 41.80 | 2,018,500 |
19 Jan 2024 | 40.94 | 41.06 | 40.34 | 41.04 | 41.04 | 2,655,000 |
18 Jan 2024 | 40.87 | 41.25 | 40.56 | 40.89 | 40.89 | 2,474,200 |
17 Jan 2024 | 40.94 | 41.34 | 40.28 | 40.43 | 40.43 | 2,489,400 |
16 Jan 2024 | 41.03 | 41.29 | 40.79 | 41.22 | 41.22 | 3,101,300 |
12 Jan 2024 | 41.13 | 41.52 | 40.66 | 41.00 | 41.00 | 2,853,700 |
11 Jan 2024 | 40.81 | 41.15 | 40.24 | 40.92 | 40.92 | 3,186,900 |
10 Jan 2024 | 41.16 | 41.16 | 40.45 | 40.89 | 40.89 | 8,114,100 |
09 Jan 2024 | 40.20 | 40.51 | 40.02 | 40.44 | 40.44 | 3,359,300 |
08 Jan 2024 | 39.25 | 40.31 | 39.25 | 40.15 | 40.15 | 8,676,100 |
05 Jan 2024 | 39.01 | 39.57 | 38.87 | 39.42 | 39.42 | 2,251,700 |
04 Jan 2024 | 39.03 | 39.19 | 38.51 | 39.10 | 39.10 | 3,214,500 |
03 Jan 2024 | 39.40 | 39.88 | 38.98 | 39.12 | 39.12 | 2,235,200 |
02 Jan 2024 | 40.15 | 40.34 | 39.08 | 39.61 | 39.61 | 2,654,500 |
29 Dec 2023 | 40.51 | 40.69 | 40.19 | 40.41 | 40.41 | 1,387,000 |
28 Dec 2023 | 40.22 | 40.70 | 40.15 | 40.60 | 40.60 | 1,623,700 |
27 Dec 2023 | 40.13 | 40.42 | 40.02 | 40.41 | 40.41 | 1,267,700 |
26 Dec 2023 | 39.69 | 40.22 | 39.54 | 40.04 | 40.04 | 1,070,900 |
22 Dec 2023 | 40.23 | 40.24 | 39.53 | 39.68 | 39.68 | 3,791,200 |
21 Dec 2023 | 39.76 | 40.18 | 39.53 | 40.01 | 40.01 | 1,496,200 |
20 Dec 2023 | 39.94 | 40.17 | 39.47 | 39.51 | 39.51 | 1,268,900 |
19 Dec 2023 | 39.77 | 40.04 | 39.50 | 39.86 | 39.86 | 2,745,000 |
18 Dec 2023 | 39.38 | 39.88 | 39.13 | 39.34 | 39.34 | 2,565,300 |
15 Dec 2023 | 38.77 | 39.40 | 38.61 | 39.24 | 39.24 | 9,537,300 |
14 Dec 2023 | 39.37 | 39.53 | 38.72 | 38.76 | 38.76 | 3,462,300 |
13 Dec 2023 | 38.66 | 39.12 | 38.24 | 38.90 | 38.90 | 2,411,500 |
12 Dec 2023 | 38.17 | 38.89 | 38.15 | 38.50 | 38.50 | 2,849,400 |
11 Dec 2023 | 38.02 | 38.54 | 37.86 | 38.06 | 38.06 | 2,353,100 |
08 Dec 2023 | 36.81 | 38.26 | 36.49 | 38.03 | 38.03 | 5,489,500 |
07 Dec 2023 | 35.72 | 36.79 | 35.70 | 36.40 | 36.40 | 9,586,500 |
06 Dec 2023 | 37.02 | 37.96 | 37.00 | 37.20 | 37.20 | 2,632,100 |
05 Dec 2023 | 35.25 | 36.49 | 35.03 | 36.46 | 36.46 | 3,321,700 |
04 Dec 2023 | 35.68 | 36.29 | 35.58 | 36.09 | 36.09 | 2,824,600 |
01 Dec 2023 | 35.12 | 36.08 | 34.89 | 36.00 | 36.00 | 2,961,800 |
30 Nov 2023 | 34.49 | 35.11 | 34.32 | 35.03 | 35.03 | 1,843,500 |
29 Nov 2023 | 34.46 | 34.74 | 34.08 | 34.49 | 34.49 | 1,670,100 |
28 Nov 2023 | 35.11 | 35.19 | 34.02 | 34.09 | 34.09 | 2,232,700 |
27 Nov 2023 | 34.73 | 35.12 | 34.67 | 35.02 | 35.02 | 1,955,200 |
24 Nov 2023 | 34.51 | 35.00 | 34.47 | 34.95 | 34.95 | 676,200 |
22 Nov 2023 | 34.25 | 34.61 | 34.13 | 34.50 | 34.50 | 1,439,900 |
21 Nov 2023 | 33.87 | 34.23 | 33.67 | 34.18 | 34.18 | 2,321,600 |
20 Nov 2023 | 33.77 | 34.15 | 33.47 | 34.06 | 34.06 | 1,461,700 |
17 Nov 2023 | 33.74 | 33.90 | 33.58 | 33.88 | 33.88 | 1,446,400 |
16 Nov 2023 | 33.81 | 34.02 | 33.47 | 33.65 | 33.65 | 1,615,700 |
15 Nov 2023 | 33.38 | 34.22 | 33.38 | 33.95 | 33.95 | 3,764,100 |
14 Nov 2023 | 32.60 | 33.35 | 32.45 | 33.33 | 33.33 | 2,973,100 |
13 Nov 2023 | 31.21 | 32.16 | 31.21 | 31.94 | 31.94 | 4,226,600 |
10 Nov 2023 | 31.76 | 31.98 | 31.33 | 31.45 | 31.45 | 23,872,700 |
09 Nov 2023 | 32.36 | 32.51 | 31.50 | 31.73 | 31.73 | 10,154,100 |
08 Nov 2023 | 31.09 | 31.20 | 30.80 | 31.08 | 31.08 | 2,166,200 |
07 Nov 2023 | 29.75 | 31.28 | 29.60 | 30.96 | 30.96 | 7,791,400 |
06 Nov 2023 | 32.00 | 32.15 | 30.99 | 31.24 | 31.24 | 1,741,400 |
03 Nov 2023 | 31.88 | 31.91 | 31.38 | 31.89 | 31.89 | 1,147,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |