Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.39 | 50.46 | 49.37 | 49.45 | 49.45 | 1,480,200 |
Mar 27, 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 50.49 | 1,296,900 |
Mar 26, 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 49.52 | 1,392,100 |
Mar 25, 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 49.81 | 1,402,000 |
Mar 22, 2024 | 50.33 | 51.05 | 49.71 | 50.93 | 50.93 | 1,849,600 |
Mar 21, 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 50.69 | 1,397,000 |
Mar 20, 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 50.22 | 1,354,700 |
Mar 19, 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 49.74 | 1,409,000 |
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 49.50 | 1,858,100 |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 50.02 | 4,335,600 |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 50.23 | 1,881,600 |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 51.56 | 2,765,600 |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 51.51 | 2,870,500 |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 51.54 | 3,007,600 |
Mar 08, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 54.28 | 3,412,600 |
Mar 07, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 52.84 | 13,566,200 |
Mar 06, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 61.96 | 4,069,100 |
Mar 05, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 61.11 | 2,366,300 |
Mar 04, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 62.48 | 3,977,300 |
Mar 01, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 60.84 | 3,758,200 |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 56.98 | 2,619,100 |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 56.62 | 1,529,700 |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 56.14 | 1,124,200 |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 56.16 | 2,069,900 |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 55.33 | 1,924,000 |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 56.32 | 2,054,000 |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 54.45 | 1,647,800 |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 54.45 | 1,720,700 |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 55.91 | 1,714,800 |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 57.05 | 1,484,300 |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 57.38 | 2,086,900 |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 54.68 | 1,828,900 |
Feb 12, 2024 | 56.86 | 57.73 | 56.86 | 56.88 | 56.88 | 1,412,900 |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 56.74 | 1,940,800 |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 55.48 | 1,743,900 |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 55.79 | 1,282,900 |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 54.91 | 2,736,600 |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 54.77 | 2,344,700 |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 54.62 | 1,471,000 |
Feb 01, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 54.09 | 1,790,500 |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 53.00 | 2,020,800 |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 52.88 | 1,594,800 |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 52.77 | 1,260,400 |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 51.42 | 823,300 |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 51.69 | 1,110,400 |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 51.43 | 1,677,000 |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 50.67 | 1,677,200 |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 51.91 | 1,355,700 |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 52.51 | 1,833,100 |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 51.33 | 1,595,600 |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 50.69 | 1,963,500 |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 50.58 | 2,570,300 |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 49.72 | 2,501,600 |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 48.38 | 1,121,700 |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 48.50 | 1,645,100 |
Jan 09, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 47.90 | 1,916,100 |
Jan 08, 2024 | 46.27 | 47.73 | 46.04 | 47.39 | 47.39 | 1,644,300 |
Jan 05, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 46.43 | 1,737,700 |
Jan 04, 2024 | 44.36 | 45.74 | 44.29 | 45.59 | 45.59 | 1,964,600 |
Jan 03, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 44.58 | 1,225,600 |
Jan 02, 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 45.14 | 1,525,900 |
Dec 29, 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 45.01 | 1,545,500 |
Dec 28, 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 45.10 | 1,816,800 |
Dec 27, 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 44.25 | 1,321,500 |
Dec 26, 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 44.10 | 1,137,300 |
Dec 22, 2023 | 44.05 | 44.39 | 43.70 | 44.17 | 44.17 | 1,148,000 |
Dec 21, 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 43.76 | 1,720,800 |
Dec 20, 2023 | 43.52 | 44.31 | 43.12 | 43.58 | 43.58 | 2,622,100 |
Dec 19, 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 43.70 | 2,015,500 |
Dec 18, 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 43.11 | 2,268,100 |
Dec 15, 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 43.49 | 3,823,700 |
Dec 14, 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 44.57 | 2,162,800 |
Dec 13, 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 44.32 | 2,170,800 |
Dec 12, 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 43.58 | 2,811,400 |
Dec 11, 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 44.95 | 2,332,700 |
Dec 08, 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 44.35 | 4,527,600 |
Dec 07, 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 46.31 | 5,473,300 |
Dec 06, 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 45.76 | 1,995,600 |
Dec 05, 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 45.75 | 1,616,700 |
Dec 04, 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 46.95 | 1,272,200 |
Dec 01, 2023 | 45.71 | 46.99 | 45.71 | 46.75 | 46.75 | 1,171,000 |
Nov 30, 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 45.85 | 1,752,300 |
Nov 29, 2023 | 45.67 | 46.10 | 45.17 | 45.31 | 45.31 | 989,500 |
Nov 28, 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 45.22 | 935,100 |
Nov 27, 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 45.18 | 1,131,100 |
Nov 24, 2023 | 45.70 | 46.08 | 45.42 | 46.05 | 46.05 | 275,800 |
Nov 22, 2023 | 45.73 | 46.19 | 45.49 | 45.74 | 45.74 | 708,800 |
Nov 21, 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 45.52 | 984,900 |
Nov 20, 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 44.97 | 873,800 |
Nov 17, 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 45.19 | 1,287,600 |
Nov 16, 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 44.22 | 1,512,800 |
Nov 15, 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 46.39 | 1,121,200 |
Nov 14, 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 45.67 | 941,500 |
Nov 13, 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 43.90 | 841,000 |
Nov 10, 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 44.13 | 932,500 |
Nov 09, 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 43.26 | 962,900 |
Nov 08, 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 43.16 | 924,900 |
Nov 07, 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 43.04 | 1,090,100 |
Nov 06, 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 43.22 | 887,400 |
Nov 03, 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 43.90 | 1,481,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |