Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.88 | 55.14 | 53.88 | 54.15 | 54.15 | 1,337,200 |
Mar 27, 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 53.71 | 988,500 |
Mar 26, 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 53.37 | 934,200 |
Mar 25, 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 54.25 | 998,100 |
Mar 22, 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 54.19 | 810,200 |
Mar 21, 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 55.38 | 1,230,400 |
Mar 20, 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 57.68 | 1,287,600 |
Mar 19, 2024 | 56.10 | 56.74 | 55.42 | 56.53 | 56.53 | 840,000 |
Mar 18, 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 56.98 | 2,077,000 |
Mar 15, 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 54.25 | 2,529,100 |
Mar 14, 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 56.40 | 7,070,800 |
Mar 13, 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 65.40 | 3,026,800 |
Mar 12, 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 64.02 | 2,432,200 |
Mar 11, 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 59.45 | 2,104,500 |
Mar 08, 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 57.24 | 1,374,400 |
Mar 07, 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 56.17 | 1,196,900 |
Mar 06, 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 56.62 | 1,577,700 |
Mar 05, 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 55.32 | 882,300 |
Mar 04, 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 55.76 | 1,515,700 |
Mar 01, 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 55.57 | 1,979,500 |
Feb 29, 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 53.52 | 1,534,800 |
Feb 28, 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 52.22 | 667,600 |
Feb 27, 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 52.96 | 1,893,200 |
Feb 26, 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 51.34 | 764,500 |
Feb 23, 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 50.55 | 826,600 |
Feb 22, 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 50.48 | 981,600 |
Feb 21, 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 49.93 | 998,000 |
Feb 20, 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 49.76 | 1,824,900 |
Feb 16, 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 52.28 | 1,988,700 |
Feb 15, 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 50.69 | 836,100 |
Feb 14, 2024 | 49.00 | 50.04 | 48.90 | 49.97 | 49.97 | 1,075,500 |
Feb 13, 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 47.98 | 838,400 |
Feb 12, 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 48.73 | 800,000 |
Feb 09, 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 48.53 | 653,300 |
Feb 08, 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 48.17 | 840,000 |
Feb 07, 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 48.51 | 923,200 |
Feb 06, 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 49.10 | 2,481,600 |
Feb 05, 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 45.95 | 863,400 |
Feb 02, 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 46.20 | 918,500 |
Feb 01, 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 46.90 | 669,900 |
Jan 31, 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 46.72 | 747,300 |
Jan 30, 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 46.88 | 778,900 |
Jan 29, 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 47.77 | 1,218,600 |
Jan 26, 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 48.98 | 1,041,200 |
Jan 25, 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 49.02 | 1,485,600 |
Jan 24, 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 49.11 | 2,470,300 |
Jan 23, 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 47.39 | 3,450,900 |
Jan 22, 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 45.06 | 3,061,300 |
Jan 19, 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 46.86 | 1,182,000 |
Jan 18, 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 46.11 | 3,608,500 |
Jan 17, 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 46.50 | 1,671,000 |
Jan 16, 2024 | 46.82 | 46.90 | 45.00 | 46.40 | 46.40 | 2,621,300 |
Jan 12, 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 47.79 | 1,096,900 |
Jan 11, 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 48.48 | 1,089,800 |
Jan 10, 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 48.23 | 1,559,800 |
Jan 09, 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 48.95 | 1,752,800 |
Jan 08, 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 50.93 | 1,982,600 |
Jan 05, 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 51.51 | 961,500 |
Jan 04, 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 52.37 | 1,116,700 |
Jan 03, 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 52.15 | 1,113,800 |
Jan 02, 2024 | 53.18 | 53.41 | 51.33 | 51.49 | 51.49 | 1,937,600 |
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 54.63 | 1,659,200 |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 54.17 | 2,993,000 |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 51.97 | 964,400 |
Dec 26, 2023 | 51.91 | 52.53 | 51.45 | 51.89 | 51.89 | 691,500 |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 51.50 | 1,305,600 |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 53.01 | 1,590,600 |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 50.98 | 1,382,000 |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 52.83 | 1,663,500 |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 51.70 | 2,854,800 |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 54.95 | 1,781,400 |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 55.00 | 2,684,700 |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 52.78 | 1,130,000 |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 52.95 | 1,311,600 |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 52.81 | 1,189,400 |
Dec 08, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 52.06 | 1,242,700 |
Dec 07, 2023 | 52.09 | 52.20 | 50.53 | 51.16 | 51.16 | 1,724,000 |
Dec 06, 2023 | 53.63 | 53.89 | 51.85 | 51.99 | 51.99 | 1,201,400 |
Dec 05, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 52.84 | 1,094,000 |
Dec 04, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 52.72 | 1,663,700 |
Dec 01, 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 54.43 | 1,343,200 |
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 53.92 | 1,797,000 |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 54.54 | 2,305,900 |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 55.86 | 1,701,900 |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 56.73 | 3,620,900 |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 58.73 | 1,808,100 |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 59.38 | 2,093,800 |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 60.37 | 1,780,600 |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 62.55 | 3,244,700 |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 59.57 | 1,022,300 |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 59.53 | 2,027,800 |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 62.15 | 3,176,900 |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 60.73 | 1,779,500 |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 60.57 | 2,104,700 |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 57.96 | 942,100 |
Nov 09, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 57.28 | 2,127,200 |
Nov 08, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 59.10 | 1,414,200 |
Nov 07, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 60.61 | 1,567,600 |
Nov 06, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 61.43 | 3,068,000 |
Nov 03, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 58.72 | 2,933,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |