Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 50.77 | 398,600 |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 51.27 | 389,500 |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 50.30 | 399,400 |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 51.37 | 462,600 |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 49.62 | 479,100 |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 50.47 | 494,900 |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 50.71 | 651,300 |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 49.64 | 505,900 |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 49.24 | 768,400 |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 49.15 | 1,148,000 |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 50.96 | 640,500 |
Mar 13, 2024 | 55.01 | 55.49 | 52.92 | 53.06 | 53.06 | 603,500 |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 55.53 | 580,900 |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 55.46 | 405,100 |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 56.13 | 611,900 |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 57.82 | 561,700 |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 55.96 | 456,100 |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 55.37 | 358,500 |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 56.85 | 470,900 |
Mar 01, 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 57.16 | 658,500 |
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 55.85 | 1,166,000 |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 57.99 | 1,629,000 |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 57.96 | 840,100 |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 56.82 | 584,600 |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 55.26 | 458,700 |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 54.94 | 444,900 |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 53.97 | 273,600 |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 54.25 | 512,600 |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 53.35 | 1,214,800 |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 54.50 | 328,900 |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 54.26 | 480,300 |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 52.25 | 545,100 |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 55.42 | 357,000 |
Feb 09, 2024 | 54.76 | 56.26 | 54.64 | 55.28 | 55.28 | 423,000 |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 54.65 | 1,097,300 |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 53.27 | 361,200 |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 53.13 | 428,600 |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 52.32 | 444,800 |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 51.99 | 277,400 |
Feb 01, 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 51.92 | 606,100 |
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 52.56 | 474,200 |
Jan 30, 2024 | 56.00 | 56.52 | 54.43 | 54.96 | 54.96 | 262,200 |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 56.52 | 365,500 |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 54.77 | 472,100 |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 56.35 | 279,600 |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 56.98 | 393,800 |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 57.84 | 529,800 |
Jan 22, 2024 | 56.39 | 57.88 | 56.29 | 57.00 | 57.00 | 501,400 |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 55.73 | 577,100 |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 55.25 | 375,600 |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 54.08 | 581,000 |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 55.00 | 664,100 |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 56.41 | 410,300 |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 58.19 | 395,800 |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 57.78 | 606,900 |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 57.88 | 489,600 |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 57.41 | 499,700 |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 55.07 | 499,500 |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 54.50 | 933,200 |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 56.71 | 754,900 |
Jan 02, 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 60.14 | 403,000 |
Dec 29, 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 61.29 | 301,000 |
Dec 28, 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 62.46 | 590,700 |
Dec 27, 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 62.71 | 225,800 |
Dec 26, 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 63.13 | 267,900 |
Dec 22, 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 62.66 | 472,000 |
Dec 21, 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 62.71 | 371,300 |
Dec 20, 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 61.37 | 555,900 |
Dec 19, 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 63.15 | 832,400 |
Dec 18, 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 62.50 | 940,900 |
Dec 15, 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 64.07 | 1,506,200 |
Dec 14, 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 64.03 | 899,300 |
Dec 13, 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 61.80 | 701,800 |
Dec 12, 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 60.87 | 381,000 |
Dec 11, 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 61.44 | 574,500 |
Dec 08, 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 57.82 | 1,412,200 |
Dec 07, 2023 | 57.46 | 58.08 | 57.02 | 57.21 | 57.21 | 308,100 |
Dec 06, 2023 | 57.74 | 59.70 | 57.02 | 57.10 | 57.10 | 444,600 |
Dec 05, 2023 | 57.59 | 57.81 | 56.37 | 56.69 | 56.69 | 442,000 |
Dec 04, 2023 | 58.06 | 58.22 | 56.31 | 58.20 | 58.20 | 564,800 |
Dec 01, 2023 | 60.75 | 62.26 | 56.53 | 58.51 | 58.51 | 1,576,800 |
Nov 30, 2023 | 58.41 | 58.81 | 56.51 | 58.71 | 58.71 | 1,414,900 |
Nov 29, 2023 | 56.15 | 57.96 | 55.68 | 57.34 | 57.34 | 652,000 |
Nov 28, 2023 | 55.25 | 56.16 | 54.76 | 55.28 | 55.28 | 415,100 |
Nov 27, 2023 | 55.41 | 55.78 | 54.49 | 55.24 | 55.24 | 361,000 |
Nov 24, 2023 | 54.95 | 55.91 | 54.68 | 55.82 | 55.82 | 176,300 |
Nov 22, 2023 | 55.42 | 56.24 | 54.94 | 55.11 | 55.11 | 498,900 |
Nov 21, 2023 | 55.12 | 55.32 | 53.85 | 54.75 | 54.75 | 730,200 |
Nov 20, 2023 | 54.34 | 55.97 | 54.12 | 55.72 | 55.72 | 423,500 |
Nov 17, 2023 | 53.10 | 54.10 | 52.03 | 54.07 | 54.07 | 417,900 |
Nov 16, 2023 | 53.15 | 53.37 | 51.15 | 52.57 | 52.57 | 876,900 |
Nov 15, 2023 | 54.02 | 55.74 | 53.70 | 53.79 | 53.79 | 506,100 |
Nov 14, 2023 | 51.67 | 53.67 | 51.67 | 53.60 | 53.60 | 517,300 |
Nov 13, 2023 | 49.40 | 50.33 | 48.94 | 50.18 | 50.18 | 317,400 |
Nov 10, 2023 | 49.04 | 50.56 | 48.16 | 50.20 | 50.20 | 436,900 |
Nov 09, 2023 | 50.00 | 50.21 | 47.90 | 48.10 | 48.10 | 367,600 |
Nov 08, 2023 | 49.98 | 50.24 | 49.05 | 49.57 | 49.57 | 284,800 |
Nov 07, 2023 | 49.04 | 50.51 | 49.04 | 49.94 | 49.94 | 365,400 |
Nov 06, 2023 | 50.16 | 50.32 | 48.98 | 49.36 | 49.36 | 314,600 |
Nov 03, 2023 | 47.73 | 50.76 | 47.73 | 50.16 | 50.16 | 550,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |