Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 56.91 | 57.34 | 55.68 | 55.82 | 55.82 | 784,600 |
15 Mar 2024 | 56.13 | 57.34 | 56.13 | 56.46 | 56.46 | 1,940,900 |
14 Mar 2024 | 58.28 | 58.98 | 56.04 | 56.78 | 56.78 | 778,300 |
13 Mar 2024 | 58.18 | 59.83 | 58.08 | 59.15 | 59.15 | 766,100 |
12 Mar 2024 | 57.61 | 58.34 | 57.00 | 58.10 | 58.10 | 450,400 |
11 Mar 2024 | 57.95 | 58.14 | 56.90 | 57.69 | 57.69 | 597,300 |
08 Mar 2024 | 58.87 | 59.57 | 57.95 | 58.19 | 58.19 | 518,700 |
07 Mar 2024 | 57.80 | 59.08 | 57.65 | 58.42 | 58.42 | 1,054,400 |
06 Mar 2024 | 57.97 | 57.97 | 56.77 | 56.95 | 56.95 | 805,100 |
05 Mar 2024 | 57.57 | 58.27 | 56.41 | 56.71 | 56.71 | 659,700 |
04 Mar 2024 | 58.29 | 58.83 | 57.44 | 57.61 | 57.61 | 725,900 |
01 Mar 2024 | 56.47 | 57.78 | 56.32 | 57.70 | 57.70 | 627,900 |
29 Feb 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 56.61 | 810,400 |
28 Feb 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 55.24 | 608,100 |
27 Feb 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 55.75 | 912,400 |
26 Feb 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 56.21 | 686,400 |
23 Feb 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 56.48 | 664,300 |
22 Feb 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 55.93 | 806,200 |
21 Feb 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 55.55 | 1,196,700 |
20 Feb 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 54.22 | 1,107,200 |
16 Feb 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 54.75 | 834,200 |
15 Feb 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 57.25 | 917,900 |
14 Feb 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 56.00 | 1,442,600 |
13 Feb 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 53.05 | 1,096,300 |
12 Feb 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 55.93 | 732,400 |
09 Feb 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 53.91 | 586,800 |
08 Feb 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 53.61 | 841,300 |
07 Feb 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 52.84 | 708,800 |
06 Feb 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 52.22 | 483,700 |
05 Feb 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 52.20 | 544,700 |
02 Feb 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 52.39 | 756,000 |
01 Feb 2024 | 52.64 | 53.30 | 51.73 | 52.86 | 52.86 | 654,000 |
31 Jan 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 52.14 | 667,000 |
30 Jan 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 52.85 | 860,000 |
29 Jan 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 52.99 | 543,200 |
26 Jan 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 52.34 | 433,600 |
25 Jan 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 52.57 | 1,132,800 |
24 Jan 2024 | 52.87 | 52.91 | 51.00 | 51.09 | 51.09 | 718,700 |
23 Jan 2024 | 54.42 | 54.93 | 51.89 | 52.21 | 52.21 | 1,306,000 |
22 Jan 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 55.39 | 906,900 |
19 Jan 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 54.01 | 655,000 |
18 Jan 2024 | 52.79 | 53.75 | 52.51 | 53.35 | 53.35 | 974,200 |
17 Jan 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 51.55 | 848,300 |
16 Jan 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 51.32 | 747,100 |
12 Jan 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 51.82 | 699,500 |
11 Jan 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 52.07 | 642,300 |
10 Jan 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 52.08 | 608,200 |
09 Jan 2024 | 51.08 | 51.70 | 51.00 | 51.56 | 51.56 | 574,400 |
08 Jan 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 51.81 | 572,600 |
05 Jan 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 50.66 | 839,300 |
04 Jan 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 50.71 | 830,200 |
03 Jan 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 50.96 | 816,100 |
02 Jan 2024 | 52.66 | 53.13 | 52.21 | 52.71 | 52.71 | 533,300 |
29 Dec 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 53.35 | 466,600 |
28 Dec 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 53.91 | 442,800 |
27 Dec 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 54.22 | 463,800 |
26 Dec 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 53.98 | 547,000 |
22 Dec 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 53.74 | 416,900 |
21 Dec 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 53.37 | 725,900 |
20 Dec 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 52.77 | 970,900 |
19 Dec 2023 | 52.40 | 53.31 | 52.24 | 53.07 | 53.07 | 1,328,800 |
18 Dec 2023 | 51.10 | 52.18 | 50.46 | 52.02 | 52.02 | 1,495,600 |
15 Dec 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 51.44 | 3,298,400 |
14 Dec 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 52.42 | 1,514,300 |
13 Dec 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 49.08 | 1,186,000 |
12 Dec 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 47.37 | 909,200 |
11 Dec 2023 | 47.71 | 48.07 | 47.30 | 47.68 | 47.68 | 1,028,800 |
08 Dec 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 48.07 | 982,500 |
07 Dec 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 47.27 | 1,265,800 |
06 Dec 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 46.69 | 1,053,300 |
05 Dec 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 46.01 | 689,000 |
04 Dec 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 46.78 | 658,400 |
01 Dec 2023 | 45.08 | 46.64 | 45.06 | 46.59 | 46.59 | 691,800 |
30 Nov 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 45.10 | 1,060,200 |
29 Nov 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 45.36 | 1,034,500 |
28 Nov 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 44.52 | 938,600 |
27 Nov 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 44.74 | 955,000 |
24 Nov 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 45.08 | 440,300 |
22 Nov 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 44.96 | 383,200 |
21 Nov 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 44.60 | 549,200 |
20 Nov 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 45.30 | 468,300 |
17 Nov 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 45.27 | 644,500 |
16 Nov 2023 | 45.20 | 45.37 | 44.46 | 45.11 | 45.11 | 1,449,000 |
15 Nov 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 45.02 | 1,073,900 |
14 Nov 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 45.70 | 1,345,900 |
13 Nov 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 42.58 | 676,000 |
10 Nov 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 43.02 | 621,000 |
09 Nov 2023 | 42.76 | 43.11 | 42.00 | 42.16 | 42.16 | 811,100 |
08 Nov 2023 | 43.01 | 43.39 | 42.60 | 42.69 | 42.69 | 644,100 |
07 Nov 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 43.02 | 785,200 |
06 Nov 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 42.81 | 716,700 |
03 Nov 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 43.73 | 981,300 |
02 Nov 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 41.74 | 1,076,100 |
01 Nov 2023 | 38.25 | 39.96 | 37.80 | 39.89 | 39.89 | 1,091,000 |
31 Oct 2023 | 37.98 | 38.48 | 37.64 | 38.32 | 38.32 | 983,900 |
30 Oct 2023 | 38.34 | 38.45 | 37.23 | 37.70 | 37.70 | 1,481,800 |
27 Oct 2023 | 38.02 | 38.14 | 37.55 | 37.89 | 37.89 | 1,098,600 |
26 Oct 2023 | 38.25 | 38.71 | 37.58 | 38.02 | 38.02 | 1,147,900 |
25 Oct 2023 | 38.56 | 38.78 | 37.52 | 37.86 | 37.86 | 1,216,300 |
24 Oct 2023 | 39.50 | 39.78 | 38.98 | 39.10 | 39.10 | 1,021,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |