Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.34 | 54.60 | 53.26 | 53.99 | 53.99 | 118,717 |
Mar 27, 2024 | 52.30 | 53.53 | 52.22 | 53.37 | 53.37 | 360,900 |
Mar 26, 2024 | 52.87 | 52.94 | 51.94 | 52.00 | 52.00 | 252,700 |
Mar 25, 2024 | 52.40 | 53.05 | 52.20 | 52.33 | 52.33 | 255,400 |
Mar 22, 2024 | 53.74 | 53.74 | 51.98 | 52.25 | 52.25 | 398,800 |
Mar 21, 2024 | 53.74 | 54.64 | 52.75 | 53.43 | 53.43 | 475,400 |
Mar 20, 2024 | 51.15 | 53.88 | 50.76 | 53.16 | 53.16 | 646,300 |
Mar 19, 2024 | 49.16 | 51.04 | 49.16 | 50.78 | 50.78 | 468,900 |
Mar 18, 2024 | 49.50 | 49.89 | 48.73 | 49.23 | 49.23 | 422,500 |
Mar 15, 2024 | 49.11 | 50.16 | 49.11 | 49.43 | 49.43 | 1,243,400 |
Mar 14, 2024 | 50.23 | 50.36 | 48.89 | 49.38 | 49.38 | 566,200 |
Mar 13, 2024 | 50.73 | 51.74 | 50.26 | 50.60 | 50.60 | 473,300 |
Mar 12, 2024 | 50.53 | 51.49 | 50.00 | 50.86 | 50.86 | 441,900 |
Mar 11, 2024 | 51.32 | 51.76 | 50.68 | 50.74 | 50.74 | 460,700 |
Mar 08, 2024 | 51.68 | 52.31 | 51.16 | 51.44 | 51.44 | 783,600 |
Mar 07, 2024 | 51.42 | 52.21 | 50.69 | 50.88 | 50.88 | 434,900 |
Mar 06, 2024 | 51.13 | 51.88 | 49.66 | 50.80 | 50.80 | 614,400 |
Mar 05, 2024 | 49.01 | 51.47 | 49.01 | 51.28 | 51.28 | 635,900 |
Mar 04, 2024 | 50.97 | 51.62 | 48.96 | 49.33 | 49.33 | 703,000 |
Mar 01, 2024 | 51.20 | 51.69 | 49.71 | 50.73 | 50.73 | 520,400 |
Feb 29, 2024 | 52.79 | 53.46 | 51.39 | 52.12 | 52.12 | 496,900 |
Feb 28, 2024 | 52.32 | 52.78 | 51.61 | 51.69 | 51.69 | 304,900 |
Feb 27, 2024 | 52.69 | 53.66 | 52.47 | 53.00 | 53.00 | 301,000 |
Feb 26, 2024 | 51.81 | 52.70 | 51.51 | 52.07 | 52.07 | 383,000 |
Feb 23, 2024 | 52.03 | 52.39 | 50.98 | 52.06 | 52.06 | 303,600 |
Feb 22, 2024 | 52.15 | 52.77 | 51.05 | 51.81 | 51.81 | 531,500 |
Feb 21, 2024 | 52.77 | 52.79 | 51.70 | 52.27 | 52.27 | 451,600 |
Feb 20, 2024 | 52.59 | 53.48 | 52.59 | 53.13 | 53.13 | 405,200 |
Feb 16, 2024 | 54.19 | 54.83 | 53.76 | 54.03 | 54.03 | 320,600 |
Feb 15, 2024 | 53.99 | 55.64 | 53.82 | 55.12 | 55.12 | 591,900 |
Feb 14, 2024 | 52.65 | 53.65 | 51.94 | 53.47 | 53.47 | 473,700 |
Feb 13, 2024 | 52.63 | 52.64 | 50.71 | 51.81 | 51.81 | 775,100 |
Feb 12, 2024 | 51.13 | 53.91 | 51.13 | 53.16 | 53.16 | 513,200 |
Feb 09, 2024 | 50.22 | 51.71 | 49.30 | 51.29 | 51.29 | 537,900 |
Feb 08, 2024 | 50.04 | 50.97 | 49.51 | 50.32 | 50.32 | 466,600 |
Feb 07, 2024 | 51.22 | 51.22 | 49.24 | 50.49 | 50.49 | 740,900 |
Feb 06, 2024 | 51.55 | 52.94 | 50.65 | 51.22 | 51.22 | 1,045,100 |
Feb 05, 2024 | 52.67 | 52.77 | 51.32 | 51.87 | 51.87 | 662,000 |
Feb 02, 2024 | 52.92 | 54.57 | 52.22 | 53.30 | 53.30 | 817,300 |
Feb 01, 2024 | 56.26 | 56.27 | 51.02 | 54.29 | 54.29 | 1,432,300 |
Jan 31, 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 55.43 | 1,267,300 |
Jan 30, 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 56.78 | 641,400 |
Jan 29, 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 56.88 | 679,900 |
Jan 26, 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 55.71 | 377,400 |
Jan 25, 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 54.87 | 1,101,900 |
Jan 24, 2024 | 55.20 | 56.14 | 54.90 | 55.22 | 55.22 | 607,300 |
Jan 23, 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 54.59 | 560,400 |
Jan 22, 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 55.49 | 564,200 |
Jan 19, 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 53.24 | 426,700 |
Jan 18, 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 52.26 | 437,000 |
Jan 17, 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 51.36 | 587,800 |
Jan 16, 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 51.86 | 573,800 |
Jan 12, 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 52.97 | 810,400 |
Jan 11, 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 52.97 | 791,500 |
Jan 10, 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 54.13 | 542,800 |
Jan 09, 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 54.07 | 672,000 |
Jan 08, 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 53.80 | 323,500 |
Jan 05, 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 52.48 | 492,000 |
Jan 04, 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 52.70 | 424,300 |
Jan 03, 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 53.04 | 811,700 |
Jan 02, 2024 | 53.83 | 55.42 | 53.83 | 55.02 | 55.02 | 636,000 |
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 54.60 | 663,200 |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 56.49 | 580,900 |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 56.80 | 742,700 |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 56.45 | 578,100 |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 54.80 | 401,500 |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 54.42 | 564,300 |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 53.18 | 847,600 |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 54.28 | 723,000 |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 53.21 | 720,500 |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 52.93 | 1,912,000 |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 53.48 | 1,241,400 |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 51.74 | 1,429,600 |
Dec 12, 2023 | 49.67 | 49.81 | 48.69 | 49.06 | 49.06 | 810,000 |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 49.82 | 982,400 |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 49.90 | 2,259,100 |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 44.63 | 535,300 |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 43.21 | 633,200 |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 43.37 | 649,900 |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 43.55 | 1,235,600 |
Dec 01, 2023 | 38.09 | 41.92 | 37.85 | 41.74 | 41.74 | 1,118,400 |
Nov 30, 2023 | 39.16 | 39.35 | 38.07 | 38.27 | 38.27 | 502,700 |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 39.05 | 884,600 |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 37.99 | 757,700 |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 38.16 | 681,200 |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 38.35 | 183,300 |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 38.97 | 527,400 |
Nov 21, 2023 | 39.39 | 39.60 | 38.17 | 38.41 | 38.41 | 620,600 |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 39.58 | 584,900 |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 39.39 | 938,500 |
Nov 16, 2023 | 38.95 | 39.06 | 36.96 | 37.84 | 37.84 | 1,154,300 |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 39.32 | 1,224,300 |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 38.84 | 2,553,800 |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 33.36 | 4,071,400 |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 36.23 | 888,000 |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 36.95 | 631,900 |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 37.52 | 521,500 |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 37.86 | 983,300 |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 38.49 | 1,038,000 |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 40.70 | 1,074,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |