Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 51.49 | 51.61 | 51.45 | 51.59 | 51.59 | 3,732,500 |
27 Mar 2024 | 51.06 | 51.13 | 50.97 | 51.09 | 51.09 | 3,844,300 |
26 Mar 2024 | 50.87 | 50.87 | 50.74 | 50.76 | 50.76 | 2,953,600 |
25 Mar 2024 | 50.52 | 50.60 | 50.51 | 50.54 | 50.54 | 1,710,300 |
22 Mar 2024 | 50.68 | 50.68 | 50.45 | 50.49 | 50.49 | 3,223,000 |
21 Mar 2024 | 50.81 | 50.82 | 50.52 | 50.53 | 50.53 | 5,023,200 |
20 Mar 2024 | 50.24 | 50.48 | 50.13 | 50.42 | 50.42 | 4,259,200 |
19 Mar 2024 | 50.25 | 50.25 | 50.01 | 50.14 | 50.14 | 5,776,200 |
18 Mar 2024 | 50.80 | 50.86 | 50.66 | 50.70 | 50.70 | 3,832,600 |
15 Mar 2024 | 50.85 | 50.85 | 50.42 | 50.52 | 50.52 | 8,611,900 |
14 Mar 2024 | 50.89 | 51.07 | 50.65 | 50.71 | 50.71 | 5,615,800 |
13 Mar 2024 | 50.70 | 50.70 | 50.29 | 50.43 | 50.43 | 9,900,700 |
12 Mar 2024 | 51.83 | 51.83 | 51.56 | 51.69 | 51.69 | 6,042,800 |
11 Mar 2024 | 52.00 | 52.00 | 51.82 | 51.90 | 51.90 | 5,287,300 |
08 Mar 2024 | 52.45 | 52.45 | 52.23 | 52.28 | 52.28 | 2,787,000 |
07 Mar 2024 | 52.19 | 52.33 | 52.10 | 52.29 | 52.29 | 4,421,100 |
06 Mar 2024 | 52.16 | 52.16 | 52.04 | 52.11 | 52.11 | 4,716,100 |
05 Mar 2024 | 51.86 | 51.93 | 51.68 | 51.72 | 51.72 | 3,145,100 |
04 Mar 2024 | 51.98 | 51.98 | 51.86 | 51.91 | 51.91 | 2,461,700 |
01 Mar 2024 | 51.92 | 51.98 | 51.77 | 51.92 | 51.92 | 5,001,800 |
29 Feb 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 51.16 | 8,258,300 |
28 Feb 2024 | 51.09 | 51.11 | 50.81 | 51.06 | 51.06 | 6,698,400 |
27 Feb 2024 | 51.65 | 51.65 | 51.51 | 51.63 | 51.63 | 5,566,700 |
26 Feb 2024 | 51.58 | 51.61 | 51.50 | 51.56 | 51.56 | 2,859,200 |
23 Feb 2024 | 51.83 | 51.83 | 51.69 | 51.80 | 51.80 | 3,097,100 |
22 Feb 2024 | 51.64 | 51.73 | 51.51 | 51.73 | 51.73 | 4,207,900 |
21 Feb 2024 | 51.23 | 51.23 | 51.01 | 51.18 | 51.18 | 4,186,200 |
20 Feb 2024 | 51.61 | 51.61 | 51.43 | 51.56 | 51.56 | 5,872,600 |
16 Feb 2024 | 51.16 | 51.30 | 51.06 | 51.20 | 51.20 | 4,390,000 |
15 Feb 2024 | 50.97 | 51.08 | 50.87 | 51.08 | 51.08 | 4,124,100 |
14 Feb 2024 | 50.78 | 50.84 | 50.71 | 50.81 | 50.81 | 4,100,900 |
13 Feb 2024 | 50.06 | 50.17 | 49.82 | 49.97 | 49.97 | 5,275,300 |
12 Feb 2024 | 50.32 | 50.43 | 50.13 | 50.28 | 50.28 | 4,141,000 |
09 Feb 2024 | 50.64 | 50.74 | 50.44 | 50.72 | 50.72 | 3,825,200 |
08 Feb 2024 | 50.68 | 50.68 | 50.41 | 50.50 | 50.50 | 5,477,200 |
07 Feb 2024 | 50.88 | 50.99 | 50.76 | 50.89 | 50.89 | 3,684,000 |
06 Feb 2024 | 50.69 | 50.87 | 50.61 | 50.78 | 50.78 | 4,130,000 |
05 Feb 2024 | 50.09 | 50.19 | 49.98 | 50.11 | 50.11 | 3,863,400 |
02 Feb 2024 | 50.23 | 50.40 | 50.04 | 50.38 | 50.38 | 3,041,600 |
01 Feb 2024 | 50.08 | 50.24 | 49.90 | 50.23 | 50.23 | 5,987,900 |
31 Jan 2024 | 49.93 | 50.12 | 49.77 | 49.89 | 49.89 | 6,993,400 |
30 Jan 2024 | 49.36 | 49.54 | 49.30 | 49.52 | 49.52 | 4,162,400 |
29 Jan 2024 | 49.84 | 50.01 | 49.81 | 49.98 | 49.98 | 3,077,200 |
26 Jan 2024 | 49.12 | 49.38 | 49.03 | 49.19 | 49.19 | 2,127,200 |
25 Jan 2024 | 49.22 | 49.22 | 49.03 | 49.11 | 49.11 | 4,583,600 |
24 Jan 2024 | 49.26 | 49.39 | 49.16 | 49.20 | 49.20 | 7,677,200 |
23 Jan 2024 | 48.75 | 48.78 | 48.56 | 48.68 | 48.68 | 4,543,200 |
22 Jan 2024 | 49.74 | 49.95 | 49.60 | 49.77 | 49.77 | 3,527,900 |
19 Jan 2024 | 49.55 | 49.62 | 49.26 | 49.59 | 49.59 | 4,017,300 |
18 Jan 2024 | 49.01 | 49.15 | 48.92 | 49.08 | 49.08 | 3,679,200 |
17 Jan 2024 | 48.88 | 48.88 | 48.70 | 48.83 | 48.83 | 4,190,400 |
16 Jan 2024 | 49.88 | 49.88 | 49.35 | 49.40 | 49.40 | 5,433,400 |
12 Jan 2024 | 49.87 | 50.20 | 49.87 | 49.96 | 49.96 | 3,272,400 |
11 Jan 2024 | 49.26 | 49.30 | 48.94 | 49.19 | 49.19 | 2,478,000 |
10 Jan 2024 | 49.15 | 49.15 | 49.02 | 49.15 | 49.15 | 3,357,600 |
09 Jan 2024 | 48.88 | 49.04 | 48.74 | 48.85 | 48.85 | 2,778,600 |
08 Jan 2024 | 48.92 | 49.11 | 48.78 | 49.09 | 49.09 | 2,424,900 |
05 Jan 2024 | 49.25 | 49.37 | 49.06 | 49.09 | 49.09 | 3,185,000 |
04 Jan 2024 | 48.95 | 49.16 | 48.95 | 49.01 | 49.01 | 2,338,500 |
03 Jan 2024 | 48.58 | 48.67 | 48.45 | 48.59 | 48.59 | 2,744,900 |
02 Jan 2024 | 48.68 | 48.74 | 48.54 | 48.67 | 48.67 | 2,839,200 |
29 Dec 2023 | 48.89 | 48.94 | 48.73 | 48.81 | 48.81 | 4,500,000 |
28 Dec 2023 | 49.04 | 49.10 | 48.99 | 49.02 | 49.02 | 2,786,600 |
27 Dec 2023 | 48.90 | 48.92 | 48.76 | 48.84 | 48.84 | 2,620,100 |
26 Dec 2023 | 48.61 | 48.61 | 48.45 | 48.53 | 48.53 | 2,226,600 |
22 Dec 2023 | 48.34 | 48.39 | 48.23 | 48.36 | 48.36 | 2,253,900 |
21 Dec 2023 | 48.04 | 48.21 | 47.96 | 48.16 | 48.16 | 4,118,200 |
20 Dec 2023 | 47.74 | 47.79 | 47.38 | 47.40 | 47.40 | 5,566,600 |
19 Dec 2023 | 48.57 | 48.78 | 48.52 | 48.72 | 48.72 | 5,379,200 |
18 Dec 2023 | 48.44 | 48.50 | 48.30 | 48.46 | 48.46 | 3,077,800 |
15 Dec 2023 | 48.64 | 48.64 | 48.28 | 48.30 | 48.30 | 2,937,600 |
14 Dec 2023 | 48.17 | 48.35 | 48.10 | 48.35 | 48.35 | 4,338,800 |
13 Dec 2023 | 47.45 | 47.96 | 47.38 | 47.96 | 47.96 | 6,846,900 |
12 Dec 2023 | 47.27 | 47.40 | 47.12 | 47.38 | 47.38 | 4,212,500 |
11 Dec 2023 | 47.48 | 47.57 | 47.42 | 47.56 | 47.56 | 2,536,300 |
08 Dec 2023 | 47.30 | 47.34 | 47.18 | 47.31 | 47.31 | 1,896,300 |
07 Dec 2023 | 47.39 | 47.46 | 47.34 | 47.46 | 47.46 | 2,116,000 |
06 Dec 2023 | 47.49 | 47.51 | 47.27 | 47.34 | 47.34 | 2,999,000 |
05 Dec 2023 | 47.14 | 47.27 | 47.03 | 47.27 | 47.27 | 5,326,000 |
04 Dec 2023 | 46.98 | 47.02 | 46.75 | 46.84 | 46.84 | 4,106,500 |
01 Dec 2023 | 46.13 | 46.47 | 46.04 | 46.40 | 46.40 | 2,996,000 |
30 Nov 2023 | 45.89 | 46.03 | 45.21 | 46.02 | 46.02 | 3,980,100 |
29 Nov 2023 | 45.67 | 45.78 | 45.62 | 45.63 | 45.63 | 2,531,600 |
28 Nov 2023 | 45.32 | 45.53 | 45.32 | 45.49 | 45.49 | 2,917,100 |
27 Nov 2023 | 45.16 | 45.19 | 45.06 | 45.09 | 45.09 | 2,235,500 |
24 Nov 2023 | 45.10 | 45.19 | 45.08 | 45.19 | 45.19 | 673,400 |
22 Nov 2023 | 45.24 | 45.26 | 45.15 | 45.21 | 45.21 | 1,864,700 |
21 Nov 2023 | 45.04 | 45.17 | 45.03 | 45.06 | 45.06 | 3,206,200 |
20 Nov 2023 | 44.90 | 45.06 | 44.84 | 45.05 | 45.05 | 1,600,900 |
17 Nov 2023 | 45.06 | 45.11 | 45.00 | 45.05 | 45.05 | 1,942,000 |
16 Nov 2023 | 44.99 | 45.06 | 44.90 | 44.98 | 44.98 | 2,457,600 |
15 Nov 2023 | 44.98 | 45.03 | 44.87 | 44.94 | 44.94 | 3,390,800 |
14 Nov 2023 | 44.69 | 45.09 | 44.69 | 45.08 | 45.08 | 3,091,100 |
13 Nov 2023 | 44.36 | 44.49 | 44.26 | 44.42 | 44.42 | 2,943,700 |
10 Nov 2023 | 44.15 | 44.50 | 44.15 | 44.49 | 44.49 | 3,539,700 |
09 Nov 2023 | 44.29 | 44.29 | 44.03 | 44.04 | 44.04 | 2,064,300 |
08 Nov 2023 | 44.31 | 44.36 | 44.22 | 44.33 | 44.33 | 4,494,600 |
07 Nov 2023 | 44.13 | 44.25 | 44.05 | 44.21 | 44.21 | 2,395,200 |
06 Nov 2023 | 44.21 | 44.28 | 44.10 | 44.19 | 44.19 | 3,550,100 |
03 Nov 2023 | 43.98 | 44.20 | 43.86 | 44.15 | 44.15 | 2,602,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |