Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.66 | 50.46 | 48.39 | 50.19 | 50.19 | 496,200 |
Mar 26, 2024 | 50.01 | 50.01 | 47.94 | 48.38 | 48.38 | 519,500 |
Mar 25, 2024 | 49.30 | 49.76 | 48.38 | 49.46 | 49.46 | 476,300 |
Mar 22, 2024 | 49.65 | 49.65 | 48.39 | 48.92 | 48.92 | 457,500 |
Mar 21, 2024 | 48.50 | 49.94 | 48.29 | 49.47 | 49.47 | 444,500 |
Mar 20, 2024 | 47.84 | 48.67 | 46.77 | 48.46 | 48.46 | 582,500 |
Mar 19, 2024 | 47.47 | 48.41 | 47.15 | 47.82 | 47.82 | 457,600 |
Mar 18, 2024 | 47.10 | 48.81 | 46.28 | 47.60 | 47.60 | 504,100 |
Mar 15, 2024 | 47.29 | 48.88 | 46.78 | 46.81 | 46.81 | 757,500 |
Mar 14, 2024 | 50.49 | 50.56 | 47.09 | 47.29 | 47.29 | 723,900 |
Mar 13, 2024 | 50.22 | 51.21 | 49.90 | 50.75 | 50.75 | 661,700 |
Mar 12, 2024 | 51.62 | 52.08 | 50.53 | 50.67 | 50.67 | 402,600 |
Mar 11, 2024 | 51.43 | 52.40 | 51.40 | 51.73 | 51.73 | 455,900 |
Mar 08, 2024 | 51.85 | 52.77 | 51.31 | 51.43 | 51.43 | 378,300 |
Mar 07, 2024 | 50.80 | 51.69 | 50.72 | 51.06 | 51.06 | 413,900 |
Mar 06, 2024 | 50.83 | 51.26 | 50.04 | 50.75 | 50.75 | 331,900 |
Mar 05, 2024 | 51.00 | 51.58 | 50.12 | 50.44 | 50.44 | 659,500 |
Mar 04, 2024 | 52.87 | 52.87 | 49.97 | 51.08 | 51.08 | 862,800 |
Mar 01, 2024 | 50.61 | 52.95 | 49.87 | 52.87 | 52.87 | 813,000 |
Feb 29, 2024 | 51.09 | 51.60 | 49.85 | 50.59 | 50.59 | 758,900 |
Feb 28, 2024 | 50.00 | 50.40 | 49.58 | 50.29 | 50.29 | 638,000 |
Feb 27, 2024 | 49.57 | 50.78 | 48.21 | 50.62 | 50.62 | 836,500 |
Feb 26, 2024 | 48.50 | 50.22 | 46.60 | 48.79 | 48.79 | 1,316,800 |
Feb 23, 2024 | 46.71 | 49.12 | 44.10 | 47.55 | 47.55 | 3,001,900 |
Feb 22, 2024 | 64.68 | 65.49 | 63.77 | 64.98 | 64.98 | 523,800 |
Feb 21, 2024 | 65.54 | 65.63 | 64.41 | 65.15 | 65.15 | 326,700 |
Feb 20, 2024 | 65.98 | 66.07 | 64.00 | 65.54 | 65.54 | 455,100 |
Feb 16, 2024 | 67.92 | 68.85 | 67.13 | 67.15 | 67.15 | 326,200 |
Feb 15, 2024 | 67.32 | 68.60 | 66.77 | 68.30 | 68.30 | 327,000 |
Feb 14, 2024 | 65.56 | 66.75 | 64.89 | 66.30 | 66.30 | 288,000 |
Feb 13, 2024 | 66.57 | 67.81 | 63.72 | 64.20 | 64.20 | 408,500 |
Feb 12, 2024 | 65.49 | 69.46 | 65.49 | 69.41 | 69.41 | 397,800 |
Feb 09, 2024 | 64.66 | 65.74 | 64.02 | 65.64 | 65.64 | 546,400 |
Feb 08, 2024 | 63.58 | 64.82 | 63.58 | 64.30 | 64.30 | 296,800 |
Feb 07, 2024 | 63.70 | 64.77 | 62.91 | 63.79 | 63.79 | 326,600 |
Feb 06, 2024 | 61.47 | 63.84 | 61.47 | 63.33 | 63.33 | 378,700 |
Feb 05, 2024 | 62.29 | 62.30 | 60.83 | 61.56 | 61.56 | 311,500 |
Feb 02, 2024 | 62.77 | 63.75 | 62.06 | 63.36 | 63.36 | 211,300 |
Feb 01, 2024 | 63.58 | 64.25 | 62.30 | 63.69 | 63.69 | 274,800 |
Jan 31, 2024 | 64.56 | 66.00 | 62.79 | 63.04 | 63.04 | 306,400 |
Jan 30, 2024 | 65.73 | 66.06 | 64.12 | 64.46 | 64.46 | 345,700 |
Jan 29, 2024 | 64.06 | 66.24 | 63.44 | 66.19 | 66.19 | 258,500 |
Jan 26, 2024 | 65.09 | 65.72 | 63.93 | 64.00 | 64.00 | 227,500 |
Jan 25, 2024 | 63.90 | 64.68 | 63.00 | 64.35 | 64.35 | 379,600 |
Jan 24, 2024 | 66.64 | 67.26 | 63.49 | 63.56 | 63.56 | 264,500 |
Jan 23, 2024 | 67.03 | 67.25 | 65.21 | 65.81 | 65.81 | 191,700 |
Jan 22, 2024 | 66.31 | 67.35 | 65.69 | 65.94 | 65.94 | 242,700 |
Jan 19, 2024 | 66.26 | 66.26 | 64.22 | 65.54 | 65.54 | 234,300 |
Jan 18, 2024 | 65.00 | 66.13 | 64.72 | 66.13 | 66.13 | 273,300 |
Jan 17, 2024 | 63.56 | 65.01 | 63.56 | 64.80 | 64.80 | 370,600 |
Jan 16, 2024 | 64.02 | 65.62 | 63.41 | 65.04 | 65.04 | 334,400 |
Jan 12, 2024 | 67.10 | 67.39 | 64.83 | 65.01 | 65.01 | 222,900 |
Jan 11, 2024 | 66.82 | 67.43 | 65.22 | 66.31 | 66.31 | 364,600 |
Jan 10, 2024 | 66.82 | 67.16 | 66.19 | 66.92 | 66.92 | 239,000 |
Jan 09, 2024 | 66.38 | 67.46 | 66.02 | 66.82 | 66.82 | 328,100 |
Jan 08, 2024 | 66.11 | 67.80 | 66.06 | 67.67 | 67.67 | 316,500 |
Jan 05, 2024 | 64.36 | 67.51 | 63.96 | 66.36 | 66.36 | 499,800 |
Jan 04, 2024 | 64.85 | 65.41 | 64.62 | 64.91 | 64.91 | 328,800 |
Jan 03, 2024 | 67.53 | 67.53 | 64.66 | 64.70 | 64.70 | 421,600 |
Jan 02, 2024 | 67.04 | 70.13 | 66.81 | 68.31 | 68.31 | 309,100 |
Dec 29, 2023 | 68.45 | 69.03 | 67.33 | 67.48 | 67.48 | 265,500 |
Dec 28, 2023 | 68.15 | 68.88 | 67.94 | 68.31 | 68.31 | 235,500 |
Dec 27, 2023 | 68.53 | 69.24 | 68.21 | 68.41 | 68.41 | 225,700 |
Dec 26, 2023 | 67.84 | 68.93 | 67.84 | 68.53 | 68.53 | 142,000 |
Dec 22, 2023 | 67.65 | 68.71 | 67.42 | 67.84 | 67.84 | 272,000 |
Dec 21, 2023 | 66.82 | 68.23 | 66.67 | 67.55 | 67.55 | 179,500 |
Dec 20, 2023 | 67.22 | 68.36 | 66.07 | 66.14 | 66.14 | 407,200 |
Dec 19, 2023 | 65.55 | 67.82 | 65.47 | 67.67 | 67.67 | 341,000 |
Dec 18, 2023 | 65.38 | 65.82 | 64.57 | 65.00 | 65.00 | 381,900 |
Dec 15, 2023 | 67.02 | 67.10 | 64.82 | 64.95 | 64.95 | 679,700 |
Dec 14, 2023 | 65.11 | 67.25 | 65.11 | 66.30 | 66.30 | 773,500 |
Dec 13, 2023 | 61.70 | 64.48 | 60.60 | 63.75 | 63.75 | 682,700 |
Dec 12, 2023 | 60.93 | 62.40 | 60.03 | 62.05 | 62.05 | 698,200 |
Dec 11, 2023 | 62.11 | 62.49 | 61.06 | 61.15 | 61.15 | 629,000 |
Dec 08, 2023 | 62.27 | 62.90 | 62.08 | 62.41 | 62.41 | 338,500 |
Dec 07, 2023 | 62.76 | 62.82 | 61.49 | 62.67 | 62.67 | 382,200 |
Dec 06, 2023 | 63.60 | 65.02 | 62.48 | 62.53 | 62.53 | 326,100 |
Dec 05, 2023 | 64.00 | 65.06 | 62.78 | 62.89 | 62.89 | 246,600 |
Dec 04, 2023 | 63.34 | 65.23 | 63.34 | 64.21 | 64.21 | 296,900 |
Dec 01, 2023 | 62.17 | 64.28 | 61.51 | 63.83 | 63.83 | 455,000 |
Nov 30, 2023 | 62.07 | 62.86 | 61.34 | 62.51 | 62.51 | 358,800 |
Nov 29, 2023 | 62.41 | 63.29 | 61.93 | 62.06 | 62.06 | 396,700 |
Nov 28, 2023 | 62.12 | 62.53 | 61.21 | 61.30 | 61.30 | 375,000 |
Nov 27, 2023 | 62.00 | 62.62 | 61.14 | 62.26 | 62.26 | 218,100 |
Nov 24, 2023 | 61.89 | 62.53 | 61.72 | 62.23 | 62.23 | 121,400 |
Nov 22, 2023 | 61.66 | 62.79 | 61.32 | 61.66 | 61.66 | 256,100 |
Nov 21, 2023 | 61.24 | 61.71 | 60.43 | 60.84 | 60.84 | 197,000 |
Nov 20, 2023 | 61.23 | 61.74 | 60.70 | 61.72 | 61.72 | 312,700 |
Nov 17, 2023 | 61.44 | 62.48 | 61.05 | 61.40 | 61.40 | 339,800 |
Nov 16, 2023 | 62.03 | 62.65 | 59.33 | 61.02 | 61.02 | 495,700 |
Nov 15, 2023 | 60.60 | 62.72 | 60.38 | 62.06 | 62.06 | 620,600 |
Nov 14, 2023 | 57.97 | 61.31 | 57.68 | 60.60 | 60.60 | 692,200 |
Nov 13, 2023 | 55.80 | 56.67 | 54.81 | 56.51 | 56.51 | 539,600 |
Nov 10, 2023 | 55.19 | 56.45 | 54.09 | 55.87 | 55.87 | 638,600 |
Nov 09, 2023 | 57.46 | 58.01 | 54.62 | 55.02 | 55.02 | 805,900 |
Nov 08, 2023 | 60.27 | 60.62 | 56.24 | 57.25 | 57.25 | 822,400 |
Nov 07, 2023 | 60.86 | 61.78 | 59.24 | 60.27 | 60.27 | 813,100 |
Nov 06, 2023 | 61.51 | 64.24 | 59.83 | 60.88 | 60.88 | 1,331,200 |
Nov 03, 2023 | 58.50 | 60.80 | 49.12 | 60.53 | 60.53 | 6,794,300 |
Nov 02, 2023 | 83.06 | 86.14 | 82.46 | 83.13 | 83.13 | 305,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |