Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 56.48 | 56.75 | 56.42 | 56.49 | 56.49 | 503,763 |
27 Mar 2024 | 56.45 | 56.51 | 56.14 | 56.48 | 56.48 | 1,591,800 |
26 Mar 2024 | 56.50 | 56.52 | 56.15 | 56.26 | 56.26 | 1,721,300 |
25 Mar 2024 | 56.09 | 56.55 | 55.93 | 56.40 | 56.40 | 1,695,500 |
22 Mar 2024 | 55.90 | 56.19 | 55.77 | 55.79 | 55.79 | 1,127,200 |
21 Mar 2024 | 56.02 | 56.35 | 55.83 | 55.85 | 55.85 | 2,025,000 |
20 Mar 2024 | 55.92 | 56.09 | 55.82 | 55.88 | 55.88 | 1,656,200 |
19 Mar 2024 | 55.91 | 56.22 | 55.85 | 55.95 | 55.95 | 1,105,200 |
18 Mar 2024 | 56.54 | 56.54 | 55.90 | 55.96 | 55.96 | 2,147,700 |
15 Mar 2024 | 56.22 | 56.62 | 56.10 | 56.22 | 56.22 | 3,952,900 |
14 Mar 2024 | 56.50 | 56.78 | 56.15 | 56.70 | 56.70 | 1,665,800 |
13 Mar 2024 | 56.54 | 56.80 | 56.41 | 56.60 | 56.60 | 1,848,600 |
12 Mar 2024 | 56.74 | 56.87 | 56.43 | 56.50 | 56.50 | 2,442,300 |
11 Mar 2024 | 56.35 | 56.84 | 56.24 | 56.81 | 56.81 | 1,487,600 |
08 Mar 2024 | 56.40 | 56.70 | 56.17 | 56.51 | 56.51 | 2,380,800 |
07 Mar 2024 | 57.02 | 57.03 | 56.35 | 56.36 | 56.36 | 2,418,200 |
06 Mar 2024 | 57.00 | 57.19 | 56.65 | 56.65 | 56.65 | 2,270,500 |
05 Mar 2024 | 57.00 | 57.15 | 56.94 | 56.96 | 56.96 | 3,076,800 |
04 Mar 2024 | 57.37 | 57.44 | 56.85 | 56.95 | 56.95 | 3,778,100 |
01 Mar 2024 | 57.36 | 57.73 | 57.02 | 57.19 | 57.19 | 2,589,900 |
29 Feb 2024 | 58.06 | 58.20 | 57.25 | 57.34 | 57.34 | 3,631,100 |
28 Feb 2024 | 58.20 | 58.43 | 57.92 | 57.94 | 57.94 | 2,294,200 |
27 Feb 2024 | 58.37 | 58.69 | 58.01 | 58.20 | 58.20 | 2,087,000 |
26 Feb 2024 | 58.65 | 59.00 | 58.11 | 58.29 | 58.29 | 2,389,200 |
23 Feb 2024 | 59.00 | 59.28 | 58.17 | 58.77 | 58.77 | 3,079,400 |
22 Feb 2024 | 58.68 | 58.68 | 58.30 | 58.40 | 58.40 | 1,254,000 |
21 Feb 2024 | 57.82 | 58.49 | 57.78 | 58.24 | 58.24 | 2,415,800 |
20 Feb 2024 | 58.00 | 58.26 | 57.67 | 57.98 | 57.98 | 3,137,000 |
16 Feb 2024 | 57.80 | 58.17 | 57.66 | 58.14 | 58.14 | 3,071,300 |
15 Feb 2024 | 57.09 | 57.71 | 56.97 | 57.44 | 57.44 | 2,271,400 |
14 Feb 2024 | 56.69 | 57.15 | 56.42 | 56.94 | 56.94 | 4,170,400 |
13 Feb 2024 | 56.20 | 56.98 | 55.91 | 56.24 | 56.24 | 3,533,800 |
12 Feb 2024 | 56.70 | 57.10 | 56.25 | 56.99 | 56.99 | 3,621,800 |
09 Feb 2024 | 56.70 | 56.95 | 56.10 | 56.71 | 56.71 | 3,815,300 |
08 Feb 2024 | 56.54 | 57.28 | 56.34 | 56.55 | 56.55 | 5,164,300 |
07 Feb 2024 | 58.50 | 58.95 | 56.12 | 56.50 | 56.50 | 6,459,200 |
06 Feb 2024 | 59.71 | 59.79 | 58.00 | 58.46 | 58.46 | 13,252,900 |
05 Feb 2024 | 59.31 | 60.20 | 58.91 | 59.82 | 59.82 | 21,427,900 |
02 Feb 2024 | 52.46 | 54.98 | 52.03 | 54.51 | 54.51 | 2,744,900 |
01 Feb 2024 | 51.78 | 53.43 | 51.60 | 53.09 | 53.09 | 1,630,300 |
31 Jan 2024 | 52.48 | 53.26 | 51.54 | 51.64 | 51.64 | 1,590,500 |
30 Jan 2024 | 53.29 | 53.65 | 52.48 | 53.04 | 53.04 | 1,326,100 |
29 Jan 2024 | 52.42 | 53.92 | 51.75 | 53.63 | 53.63 | 1,968,200 |
26 Jan 2024 | 51.57 | 52.94 | 51.57 | 52.23 | 52.23 | 2,631,100 |
25 Jan 2024 | 49.73 | 50.59 | 49.52 | 50.41 | 50.41 | 2,204,900 |
24 Jan 2024 | 49.61 | 50.17 | 49.24 | 49.66 | 49.66 | 1,783,300 |
23 Jan 2024 | 50.20 | 50.40 | 48.78 | 49.20 | 49.20 | 861,800 |
22 Jan 2024 | 49.57 | 50.50 | 49.21 | 49.82 | 49.82 | 929,600 |
19 Jan 2024 | 48.84 | 49.67 | 47.86 | 49.21 | 49.21 | 1,049,000 |
18 Jan 2024 | 48.62 | 49.14 | 48.08 | 48.72 | 48.72 | 1,248,300 |
17 Jan 2024 | 48.67 | 49.26 | 48.01 | 48.58 | 48.58 | 1,993,200 |
16 Jan 2024 | 49.02 | 49.49 | 47.76 | 49.42 | 49.42 | 2,253,100 |
12 Jan 2024 | 50.38 | 50.85 | 49.11 | 49.33 | 49.33 | 1,913,900 |
11 Jan 2024 | 50.22 | 51.13 | 49.58 | 50.09 | 50.09 | 2,353,500 |
10 Jan 2024 | 49.47 | 50.63 | 48.70 | 50.36 | 50.36 | 2,199,200 |
09 Jan 2024 | 46.75 | 50.24 | 46.46 | 49.41 | 49.41 | 2,684,900 |
08 Jan 2024 | 45.96 | 47.33 | 45.03 | 46.66 | 46.66 | 2,095,900 |
05 Jan 2024 | 43.23 | 45.85 | 43.05 | 45.73 | 45.73 | 2,359,900 |
04 Jan 2024 | 42.65 | 43.59 | 42.11 | 43.45 | 43.45 | 1,668,600 |
03 Jan 2024 | 44.65 | 44.65 | 42.44 | 42.56 | 42.56 | 1,880,100 |
02 Jan 2024 | 44.49 | 45.58 | 44.27 | 45.05 | 45.05 | 1,215,200 |
29 Dec 2023 | 45.42 | 45.62 | 44.76 | 44.93 | 44.93 | 634,800 |
28 Dec 2023 | 45.38 | 45.92 | 45.12 | 45.54 | 45.54 | 865,800 |
27 Dec 2023 | 45.47 | 45.84 | 45.17 | 45.50 | 45.50 | 1,803,500 |
26 Dec 2023 | 44.19 | 45.26 | 44.19 | 45.25 | 45.25 | 642,900 |
22 Dec 2023 | 44.07 | 44.79 | 43.73 | 44.08 | 44.08 | 813,900 |
21 Dec 2023 | 43.47 | 44.41 | 43.30 | 43.90 | 43.90 | 1,675,100 |
20 Dec 2023 | 44.51 | 44.65 | 42.83 | 42.87 | 42.87 | 1,628,600 |
19 Dec 2023 | 42.63 | 44.86 | 42.07 | 44.64 | 44.64 | 2,979,500 |
18 Dec 2023 | 41.61 | 42.05 | 41.15 | 41.89 | 41.89 | 1,647,900 |
15 Dec 2023 | 41.41 | 42.12 | 40.85 | 41.48 | 41.48 | 4,711,900 |
14 Dec 2023 | 40.75 | 42.74 | 40.29 | 41.36 | 41.36 | 2,384,300 |
13 Dec 2023 | 37.30 | 39.68 | 37.03 | 39.65 | 39.65 | 2,892,700 |
12 Dec 2023 | 37.74 | 37.74 | 36.74 | 37.30 | 37.30 | 1,878,600 |
11 Dec 2023 | 37.11 | 38.17 | 36.90 | 37.93 | 37.93 | 2,114,200 |
08 Dec 2023 | 37.21 | 37.87 | 37.11 | 37.18 | 37.18 | 1,247,500 |
07 Dec 2023 | 37.91 | 38.39 | 37.37 | 37.45 | 37.45 | 1,600,400 |
06 Dec 2023 | 39.28 | 39.40 | 37.94 | 37.95 | 37.95 | 1,132,800 |
05 Dec 2023 | 39.65 | 40.06 | 38.42 | 38.91 | 38.91 | 1,320,100 |
04 Dec 2023 | 39.69 | 40.38 | 39.09 | 39.97 | 39.97 | 3,493,100 |
01 Dec 2023 | 38.74 | 40.27 | 38.44 | 40.15 | 40.15 | 2,105,800 |
30 Nov 2023 | 39.70 | 39.70 | 38.66 | 38.85 | 38.85 | 1,456,300 |
29 Nov 2023 | 39.77 | 40.27 | 39.40 | 39.57 | 39.57 | 844,000 |
28 Nov 2023 | 39.12 | 39.81 | 38.29 | 39.46 | 39.46 | 1,656,500 |
27 Nov 2023 | 39.59 | 39.97 | 39.06 | 39.11 | 39.11 | 1,229,700 |
24 Nov 2023 | 39.40 | 40.22 | 39.40 | 39.99 | 39.99 | 677,200 |
22 Nov 2023 | 40.15 | 40.44 | 39.46 | 39.60 | 39.60 | 922,600 |
21 Nov 2023 | 39.70 | 40.44 | 39.44 | 39.84 | 39.84 | 2,168,800 |
20 Nov 2023 | 39.68 | 40.74 | 39.45 | 39.93 | 39.93 | 1,936,000 |
17 Nov 2023 | 40.39 | 40.76 | 39.18 | 39.87 | 39.87 | 2,265,900 |
16 Nov 2023 | 40.40 | 40.40 | 38.81 | 39.74 | 39.74 | 2,998,200 |
15 Nov 2023 | 36.11 | 40.58 | 36.00 | 39.56 | 39.56 | 5,844,700 |
14 Nov 2023 | 34.92 | 35.94 | 34.92 | 35.53 | 35.53 | 3,726,900 |
13 Nov 2023 | 33.18 | 33.61 | 32.38 | 33.10 | 33.10 | 1,994,900 |
10 Nov 2023 | 33.61 | 33.93 | 32.92 | 33.55 | 33.55 | 1,701,000 |
09 Nov 2023 | 34.18 | 34.37 | 33.47 | 33.67 | 33.67 | 1,717,900 |
08 Nov 2023 | 34.97 | 35.25 | 33.98 | 34.09 | 34.09 | 1,940,700 |
07 Nov 2023 | 34.21 | 34.93 | 33.62 | 34.82 | 34.82 | 2,162,400 |
06 Nov 2023 | 35.42 | 35.50 | 34.22 | 34.28 | 34.28 | 2,469,300 |
03 Nov 2023 | 33.49 | 35.73 | 33.49 | 35.27 | 35.27 | 4,161,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |