Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.31 | 50.78 | 49.96 | 50.22 | 50.22 | 1,085,300 |
Mar 27, 2024 | 49.84 | 50.11 | 49.46 | 49.83 | 49.83 | 958,500 |
Mar 26, 2024 | 49.48 | 50.06 | 49.42 | 49.56 | 49.56 | 925,900 |
Mar 25, 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 49.55 | 604,200 |
Mar 22, 2024 | 50.00 | 50.10 | 49.37 | 49.48 | 49.48 | 1,095,000 |
Mar 21, 2024 | 50.00 | 50.54 | 49.72 | 50.10 | 50.10 | 1,609,200 |
Mar 20, 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 49.50 | 843,500 |
Mar 19, 2024 | 47.55 | 48.47 | 47.49 | 48.43 | 48.43 | 932,400 |
Mar 18, 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 47.65 | 834,100 |
Mar 15, 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 47.53 | 2,044,500 |
Mar 14, 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 47.90 | 738,000 |
Mar 13, 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 48.29 | 1,191,300 |
Mar 12, 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 48.25 | 1,585,100 |
Mar 11, 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 47.75 | 1,773,300 |
Mar 08, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 48.90 | 2,363,100 |
Mar 07, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 49.35 | 2,021,100 |
Mar 06, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 49.38 | 1,359,300 |
Mar 05, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 48.16 | 1,040,700 |
Mar 04, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 48.87 | 1,150,600 |
Mar 01, 2024 | 48.28 | 49.24 | 47.78 | 48.95 | 48.95 | 2,678,500 |
Feb 29, 2024 | 47.35 | 48.19 | 47.20 | 48.11 | 48.11 | 1,500,300 |
Feb 28, 2024 | 47.82 | 48.12 | 47.22 | 47.35 | 47.35 | 913,100 |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 47.93 | 2,445,500 |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 47.39 | 1,814,600 |
Feb 23, 2024 | 46.50 | 47.20 | 46.13 | 46.89 | 46.89 | 1,909,800 |
Feb 22, 2024 | 45.85 | 46.49 | 45.58 | 46.49 | 46.49 | 2,175,400 |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 45.27 | 1,127,300 |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 44.58 | 1,833,000 |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 44.99 | 1,638,200 |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 45.10 | 1,687,800 |
Feb 14, 2024 | 45.16 | 45.17 | 43.97 | 45.01 | 45.01 | 1,921,000 |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 44.49 | 1,954,200 |
Feb 12, 2024 | 45.25 | 45.67 | 44.86 | 45.24 | 45.24 | 2,314,500 |
Feb 09, 2024 | 46.00 | 46.00 | 45.19 | 45.25 | 45.25 | 1,749,400 |
Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 45.97 | 2,719,900 |
Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 45.35 | 5,778,200 |
Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 39.60 | 2,610,500 |
Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 39.55 | 1,678,800 |
Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 40.65 | 2,349,600 |
Feb 01, 2024 | 39.10 | 40.14 | 38.57 | 39.99 | 39.99 | 1,665,700 |
Jan 31, 2024 | 39.06 | 39.56 | 38.46 | 38.56 | 38.56 | 1,625,900 |
Jan 30, 2024 | 39.00 | 39.49 | 38.83 | 39.25 | 39.25 | 1,652,800 |
Jan 29, 2024 | 38.19 | 39.00 | 37.86 | 38.99 | 38.99 | 1,466,800 |
Jan 26, 2024 | 37.92 | 38.35 | 37.62 | 37.74 | 37.74 | 1,035,000 |
Jan 25, 2024 | 37.79 | 38.02 | 37.58 | 37.85 | 37.85 | 1,630,000 |
Jan 24, 2024 | 38.25 | 38.25 | 37.06 | 37.24 | 37.24 | 1,348,200 |
Jan 23, 2024 | 38.31 | 38.31 | 37.24 | 37.59 | 37.59 | 1,018,700 |
Jan 22, 2024 | 37.94 | 38.46 | 37.94 | 38.33 | 38.33 | 752,500 |
Jan 19, 2024 | 37.12 | 37.58 | 36.67 | 37.43 | 37.43 | 931,100 |
Jan 18, 2024 | 37.20 | 37.37 | 36.40 | 37.13 | 37.13 | 731,800 |
Jan 17, 2024 | 36.60 | 36.97 | 36.29 | 36.78 | 36.78 | 1,292,300 |
Jan 16, 2024 | 36.85 | 37.23 | 36.60 | 37.23 | 37.23 | 925,000 |
Jan 12, 2024 | 37.75 | 37.93 | 36.73 | 37.26 | 37.26 | 666,900 |
Jan 11, 2024 | 37.15 | 37.55 | 36.78 | 37.49 | 37.49 | 1,168,700 |
Jan 10, 2024 | 37.13 | 37.50 | 36.85 | 37.37 | 37.37 | 1,095,900 |
Jan 09, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 37.01 | 634,700 |
Jan 08, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 37.08 | 872,900 |
Jan 05, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 36.12 | 1,250,900 |
Jan 04, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 35.67 | 1,457,800 |
Jan 03, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 35.84 | 2,388,400 |
Jan 02, 2024 | 37.55 | 38.09 | 36.93 | 37.15 | 37.15 | 1,570,700 |
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 38.25 | 752,000 |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 38.65 | 578,000 |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 38.65 | 840,600 |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 38.59 | 965,700 |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 38.38 | 857,600 |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 38.34 | 1,121,200 |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 37.86 | 1,405,000 |
Dec 19, 2023 | 38.12 | 38.60 | 37.98 | 38.50 | 38.50 | 771,700 |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 37.69 | 1,498,300 |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 38.15 | 2,711,800 |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 37.86 | 2,709,400 |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 36.22 | 1,543,900 |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 35.30 | 1,551,600 |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 34.73 | 1,475,600 |
Dec 08, 2023 | 34.21 | 35.24 | 34.02 | 34.69 | 34.69 | 1,628,000 |
Dec 07, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 34.90 | 1,438,400 |
Dec 06, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 34.67 | 1,720,600 |
Dec 05, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 34.55 | 3,160,100 |
Dec 04, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 34.91 | 1,920,600 |
Dec 01, 2023 | 34.34 | 35.39 | 34.19 | 35.27 | 35.27 | 2,215,500 |
Nov 30, 2023 | 33.43 | 34.55 | 33.14 | 34.49 | 34.49 | 2,773,600 |
Nov 29, 2023 | 31.50 | 34.18 | 31.50 | 33.43 | 33.43 | 5,426,800 |
Nov 28, 2023 | 31.58 | 31.67 | 31.17 | 31.54 | 31.54 | 2,235,700 |
Nov 27, 2023 | 31.33 | 31.91 | 31.22 | 31.78 | 31.78 | 2,612,300 |
Nov 24, 2023 | 31.24 | 31.61 | 31.16 | 31.46 | 31.46 | 532,000 |
Nov 22, 2023 | 31.42 | 31.63 | 31.17 | 31.34 | 31.34 | 994,600 |
Nov 21, 2023 | 30.88 | 31.50 | 30.76 | 31.14 | 31.14 | 1,171,700 |
Nov 20, 2023 | 31.05 | 31.50 | 30.84 | 31.23 | 31.23 | 1,002,100 |
Nov 17, 2023 | 30.84 | 31.25 | 30.67 | 31.12 | 31.12 | 1,115,900 |
Nov 16, 2023 | 30.84 | 31.07 | 30.36 | 30.54 | 30.54 | 1,277,200 |
Nov 15, 2023 | 31.00 | 32.06 | 30.85 | 30.87 | 30.87 | 1,806,500 |
Nov 14, 2023 | 29.76 | 31.12 | 29.76 | 30.94 | 30.94 | 1,914,300 |
Nov 13, 2023 | 28.30 | 28.65 | 28.21 | 28.61 | 28.61 | 817,300 |
Nov 10, 2023 | 28.25 | 28.63 | 27.97 | 28.63 | 28.63 | 681,300 |
Nov 09, 2023 | 28.57 | 28.59 | 27.81 | 27.96 | 27.96 | 1,108,000 |
Nov 08, 2023 | 28.25 | 28.70 | 28.17 | 28.45 | 28.45 | 730,300 |
Nov 07, 2023 | 27.82 | 28.53 | 27.75 | 28.29 | 28.29 | 792,800 |
Nov 06, 2023 | 28.35 | 28.48 | 27.60 | 27.85 | 27.85 | 1,303,900 |
Nov 03, 2023 | 28.11 | 28.92 | 28.11 | 28.49 | 28.49 | 1,743,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |