Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 53.90 | 54.18 | 53.63 | 53.71 | 53.71 | 28,900 |
15 Mar 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 53.57 | 24,600 |
14 Mar 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 54.42 | 32,300 |
13 Mar 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 53.61 | 14,900 |
12 Mar 2024 | 52.35 | 52.35 | 52.10 | 52.23 | 52.23 | 14,600 |
11 Mar 2024 | 52.53 | 52.53 | 52.17 | 52.29 | 52.29 | 27,900 |
08 Mar 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 52.80 | 21,800 |
07 Mar 2024 | 52.54 | 53.14 | 52.54 | 53.08 | 53.08 | 21,400 |
06 Mar 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 51.41 | 28,700 |
05 Mar 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 51.40 | 40,800 |
04 Mar 2024 | 52.15 | 52.41 | 52.00 | 52.33 | 52.33 | 32,800 |
01 Mar 2024 | 52.17 | 52.83 | 52.12 | 52.82 | 52.82 | 34,100 |
29 Feb 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 52.29 | 37,200 |
28 Feb 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 52.62 | 45,300 |
27 Feb 2024 | 52.53 | 52.89 | 52.53 | 52.82 | 52.82 | 28,800 |
26 Feb 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 52.30 | 18,800 |
23 Feb 2024 | 52.56 | 52.69 | 52.49 | 52.58 | 52.58 | 29,400 |
22 Feb 2024 | 52.01 | 52.38 | 51.98 | 52.25 | 52.25 | 29,900 |
21 Feb 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 51.69 | 64,200 |
20 Feb 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 51.55 | 24,600 |
16 Feb 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 51.84 | 26,800 |
15 Feb 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 52.15 | 60,800 |
14 Feb 2024 | 51.67 | 52.46 | 51.67 | 52.42 | 52.42 | 92,000 |
13 Feb 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 49.65 | 174,100 |
12 Feb 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 50.93 | 46,100 |
09 Feb 2024 | 50.61 | 51.10 | 50.59 | 51.06 | 51.06 | 28,700 |
08 Feb 2024 | 51.03 | 51.12 | 50.71 | 51.07 | 51.07 | 209,600 |
07 Feb 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 49.96 | 639,900 |
06 Feb 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 51.24 | 324,900 |
05 Feb 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 51.32 | 558,100 |
02 Feb 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 49.82 | 372,000 |
01 Feb 2024 | 49.90 | 50.22 | 49.45 | 50.11 | 50.11 | 112,500 |
31 Jan 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 48.96 | 97,200 |
30 Jan 2024 | 50.54 | 50.68 | 50.00 | 50.09 | 50.09 | 206,200 |
29 Jan 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 50.60 | 193,000 |
26 Jan 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 48.90 | 788,200 |
25 Jan 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 42.88 | 824,300 |
24 Jan 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 44.10 | 1,562,600 |
23 Jan 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 43.01 | 783,000 |
22 Jan 2024 | 42.35 | 42.97 | 42.23 | 42.87 | 42.87 | 68,100 |
19 Jan 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 41.91 | 91,400 |
18 Jan 2024 | 41.74 | 42.18 | 41.60 | 42.11 | 42.11 | 232,000 |
17 Jan 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 41.55 | 122,200 |
16 Jan 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 42.86 | 176,400 |
12 Jan 2024 | 43.39 | 43.58 | 43.10 | 43.27 | 43.27 | 68,600 |
11 Jan 2024 | 43.58 | 43.71 | 43.01 | 43.55 | 43.55 | 234,600 |
10 Jan 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 42.81 | 45,300 |
09 Jan 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 41.83 | 50,200 |
08 Jan 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 41.28 | 113,800 |
05 Jan 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 40.20 | 98,000 |
04 Jan 2024 | 41.03 | 41.29 | 40.94 | 41.07 | 41.07 | 91,300 |
03 Jan 2024 | 40.94 | 41.18 | 40.70 | 41.05 | 41.05 | 62,400 |
02 Jan 2024 | 42.12 | 42.12 | 41.26 | 41.49 | 41.49 | 107,200 |
29 Dec 2023 | 42.11 | 42.37 | 41.80 | 42.09 | 42.09 | 165,300 |
28 Dec 2023 | 42.02 | 42.32 | 41.45 | 41.55 | 41.55 | 398,000 |
27 Dec 2023 | 41.46 | 41.80 | 41.42 | 41.66 | 41.66 | 539,100 |
26 Dec 2023 | 40.98 | 41.72 | 40.98 | 41.50 | 41.50 | 77,900 |
22 Dec 2023 | 41.26 | 41.49 | 41.04 | 41.17 | 41.17 | 300,000 |
21 Dec 2023 | 40.18 | 40.45 | 39.98 | 40.42 | 40.42 | 910,100 |
20 Dec 2023 | 39.92 | 40.20 | 39.58 | 39.61 | 39.61 | 72,900 |
19 Dec 2023 | 40.34 | 40.88 | 40.34 | 40.77 | 40.77 | 231,000 |
18 Dec 2023 | 39.25 | 39.51 | 39.20 | 39.43 | 39.43 | 476,900 |
15 Dec 2023 | 39.31 | 39.49 | 38.93 | 39.07 | 39.07 | 108,500 |
14 Dec 2023 | 38.48 | 38.75 | 38.06 | 38.06 | 38.06 | 398,000 |
13 Dec 2023 | 37.11 | 37.70 | 37.03 | 37.53 | 37.53 | 140,900 |
12 Dec 2023 | 37.07 | 37.40 | 36.97 | 37.34 | 37.34 | 324,200 |
11 Dec 2023 | 36.77 | 37.00 | 36.71 | 36.99 | 36.99 | 323,900 |
08 Dec 2023 | 37.20 | 37.51 | 37.06 | 37.39 | 37.39 | 118,800 |
07 Dec 2023 | 37.40 | 37.60 | 37.25 | 37.47 | 37.47 | 74,300 |
06 Dec 2023 | 38.09 | 38.27 | 37.97 | 38.01 | 38.01 | 63,900 |
05 Dec 2023 | 38.23 | 38.25 | 37.85 | 37.96 | 37.96 | 556,000 |
04 Dec 2023 | 37.22 | 37.84 | 37.18 | 37.79 | 37.79 | 169,800 |
01 Dec 2023 | 38.00 | 38.52 | 37.98 | 38.46 | 38.46 | 107,600 |
30 Nov 2023 | 38.37 | 38.81 | 37.99 | 38.62 | 38.62 | 104,300 |
29 Nov 2023 | 39.02 | 39.16 | 38.82 | 38.96 | 38.96 | 54,200 |
28 Nov 2023 | 38.24 | 38.61 | 38.13 | 38.49 | 38.49 | 296,000 |
27 Nov 2023 | 39.40 | 39.52 | 38.97 | 39.02 | 39.02 | 145,700 |
24 Nov 2023 | 39.50 | 39.72 | 39.42 | 39.72 | 39.72 | 37,500 |
22 Nov 2023 | 39.72 | 39.85 | 39.44 | 39.71 | 39.71 | 66,000 |
21 Nov 2023 | 39.90 | 40.14 | 39.82 | 40.00 | 40.00 | 99,300 |
20 Nov 2023 | 40.12 | 40.49 | 40.07 | 40.42 | 40.42 | 105,600 |
17 Nov 2023 | 40.26 | 40.31 | 39.83 | 40.11 | 40.11 | 58,500 |
16 Nov 2023 | 39.67 | 39.91 | 39.67 | 39.88 | 39.88 | 58,700 |
15 Nov 2023 | 39.51 | 39.79 | 39.36 | 39.37 | 39.37 | 71,800 |
14 Nov 2023 | 38.84 | 39.28 | 38.80 | 39.18 | 39.18 | 145,200 |
13 Nov 2023 | 36.93 | 37.27 | 36.52 | 37.11 | 37.11 | 333,800 |
10 Nov 2023 | 37.20 | 37.30 | 36.68 | 37.28 | 37.28 | 555,800 |
09 Nov 2023 | 37.98 | 38.08 | 37.25 | 37.33 | 37.33 | 1,334,200 |
08 Nov 2023 | 37.38 | 37.72 | 37.07 | 37.13 | 37.13 | 531,900 |
07 Nov 2023 | 36.88 | 37.00 | 36.62 | 36.77 | 36.77 | 545,200 |
06 Nov 2023 | 36.81 | 36.95 | 36.57 | 36.73 | 36.73 | 1,299,000 |
03 Nov 2023 | 37.00 | 37.35 | 36.41 | 36.54 | 36.54 | 1,058,500 |
02 Nov 2023 | 35.56 | 35.81 | 35.17 | 35.42 | 35.42 | 1,308,000 |
01 Nov 2023 | 35.27 | 35.27 | 34.90 | 35.22 | 35.22 | 95,500 |
31 Oct 2023 | 34.74 | 35.02 | 34.53 | 34.89 | 34.89 | 505,200 |
30 Oct 2023 | 34.52 | 34.63 | 34.19 | 34.48 | 34.48 | 587,500 |
27 Oct 2023 | 34.95 | 34.96 | 34.44 | 34.50 | 34.50 | 391,200 |
26 Oct 2023 | 35.01 | 35.31 | 34.82 | 34.92 | 34.92 | 433,900 |
25 Oct 2023 | 35.30 | 35.30 | 34.68 | 34.76 | 34.76 | 355,600 |
24 Oct 2023 | 36.81 | 37.24 | 36.74 | 36.93 | 36.93 | 184,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |