Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.16 | 48.46 | 47.16 | 47.35 | 47.35 | 1,199,100 |
Mar 27, 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 48.45 | 1,643,900 |
Mar 26, 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 48.41 | 1,948,900 |
Mar 25, 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 51.08 | 750,700 |
Mar 22, 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 50.88 | 1,321,700 |
Mar 21, 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 50.56 | 1,215,800 |
Mar 20, 2024 | 46.54 | 49.30 | 46.44 | 48.81 | 48.81 | 1,355,500 |
Mar 19, 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 46.52 | 1,064,700 |
Mar 18, 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 46.79 | 1,288,400 |
Mar 15, 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 45.55 | 1,593,000 |
Mar 14, 2024 | 46.81 | 47.19 | 45.75 | 46.25 | 46.25 | 1,927,200 |
Mar 13, 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 47.06 | 919,500 |
Mar 12, 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 46.88 | 743,700 |
Mar 11, 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 46.87 | 787,100 |
Mar 08, 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 47.68 | 1,594,400 |
Mar 07, 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 48.86 | 2,011,600 |
Mar 06, 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 50.33 | 1,379,300 |
Mar 05, 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 50.79 | 1,286,200 |
Mar 04, 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 50.76 | 1,989,600 |
Mar 01, 2024 | 48.89 | 50.60 | 48.17 | 50.49 | 50.49 | 2,970,200 |
Feb 29, 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 48.47 | 1,604,100 |
Feb 28, 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 47.17 | 963,800 |
Feb 27, 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 48.39 | 1,038,800 |
Feb 26, 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 49.42 | 1,125,000 |
Feb 23, 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 49.08 | 1,166,000 |
Feb 22, 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 50.12 | 1,494,800 |
Feb 21, 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 48.01 | 1,188,200 |
Feb 20, 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 49.33 | 1,178,000 |
Feb 16, 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 49.77 | 1,532,900 |
Feb 15, 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 49.19 | 1,399,400 |
Feb 14, 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 49.59 | 1,739,000 |
Feb 13, 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 47.59 | 1,929,200 |
Feb 12, 2024 | 50.58 | 52.19 | 49.35 | 50.34 | 50.34 | 2,746,200 |
Feb 09, 2024 | 45.81 | 50.80 | 45.81 | 50.21 | 50.21 | 4,750,100 |
Feb 08, 2024 | 51.26 | 51.32 | 45.38 | 45.58 | 45.58 | 11,262,500 |
Feb 07, 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 58.77 | 3,961,300 |
Feb 06, 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 58.84 | 3,659,200 |
Feb 05, 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 55.60 | 1,000,800 |
Feb 02, 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 56.48 | 1,198,100 |
Feb 01, 2024 | 55.28 | 56.37 | 55.00 | 56.15 | 56.15 | 894,400 |
Jan 31, 2024 | 55.23 | 56.50 | 54.48 | 54.94 | 54.94 | 1,209,700 |
Jan 30, 2024 | 56.37 | 56.80 | 55.72 | 55.74 | 55.74 | 1,310,600 |
Jan 29, 2024 | 55.27 | 57.24 | 55.27 | 56.93 | 56.93 | 1,300,200 |
Jan 26, 2024 | 55.80 | 56.71 | 55.27 | 55.27 | 55.27 | 1,110,100 |
Jan 25, 2024 | 55.64 | 56.82 | 55.50 | 55.92 | 55.92 | 2,543,300 |
Jan 24, 2024 | 54.75 | 55.83 | 54.20 | 54.61 | 54.61 | 817,400 |
Jan 23, 2024 | 54.90 | 55.25 | 53.50 | 54.30 | 54.30 | 959,700 |
Jan 22, 2024 | 54.29 | 55.19 | 53.97 | 54.18 | 54.18 | 926,600 |
Jan 19, 2024 | 52.92 | 54.12 | 52.54 | 53.80 | 53.80 | 1,290,700 |
Jan 18, 2024 | 52.55 | 52.91 | 51.91 | 52.83 | 52.83 | 674,300 |
Jan 17, 2024 | 51.41 | 52.08 | 50.69 | 51.58 | 51.58 | 570,100 |
Jan 16, 2024 | 49.90 | 53.07 | 49.56 | 52.65 | 52.65 | 1,102,300 |
Jan 12, 2024 | 52.28 | 52.28 | 50.69 | 50.70 | 50.70 | 603,100 |
Jan 11, 2024 | 51.91 | 51.91 | 50.76 | 51.44 | 51.44 | 469,600 |
Jan 10, 2024 | 51.74 | 52.38 | 51.19 | 52.00 | 52.00 | 588,200 |
Jan 09, 2024 | 50.21 | 51.83 | 50.17 | 51.78 | 51.78 | 878,200 |
Jan 08, 2024 | 50.75 | 52.00 | 50.72 | 51.17 | 51.17 | 1,065,200 |
Jan 05, 2024 | 50.02 | 51.01 | 49.48 | 50.47 | 50.47 | 1,134,800 |
Jan 04, 2024 | 49.82 | 50.22 | 48.86 | 50.20 | 50.20 | 824,000 |
Jan 03, 2024 | 50.81 | 51.64 | 49.87 | 49.95 | 49.95 | 972,800 |
Jan 02, 2024 | 52.00 | 52.84 | 51.58 | 52.04 | 52.04 | 983,000 |
Dec 29, 2023 | 53.02 | 53.44 | 52.33 | 52.42 | 52.42 | 757,000 |
Dec 28, 2023 | 53.32 | 53.57 | 52.96 | 53.26 | 53.26 | 440,600 |
Dec 27, 2023 | 53.74 | 53.83 | 52.91 | 53.38 | 53.38 | 427,500 |
Dec 26, 2023 | 53.10 | 54.06 | 52.85 | 53.51 | 53.51 | 822,500 |
Dec 22, 2023 | 53.50 | 54.60 | 52.84 | 53.00 | 53.00 | 1,885,000 |
Dec 21, 2023 | 50.94 | 51.70 | 50.45 | 51.50 | 51.50 | 735,700 |
Dec 20, 2023 | 50.14 | 51.47 | 49.37 | 50.06 | 50.06 | 1,212,100 |
Dec 19, 2023 | 49.99 | 50.63 | 49.65 | 50.48 | 50.48 | 738,200 |
Dec 18, 2023 | 49.52 | 49.80 | 48.97 | 49.65 | 49.65 | 902,100 |
Dec 15, 2023 | 49.62 | 49.89 | 49.01 | 49.52 | 49.52 | 1,521,700 |
Dec 14, 2023 | 47.40 | 49.97 | 47.12 | 49.86 | 49.86 | 1,843,800 |
Dec 13, 2023 | 44.77 | 46.55 | 44.54 | 46.46 | 46.46 | 1,106,100 |
Dec 12, 2023 | 45.07 | 45.07 | 43.98 | 44.86 | 44.86 | 998,900 |
Dec 11, 2023 | 44.08 | 45.43 | 43.94 | 45.06 | 45.06 | 1,214,200 |
Dec 08, 2023 | 43.49 | 44.79 | 43.42 | 44.03 | 44.03 | 1,090,500 |
Dec 07, 2023 | 41.37 | 44.07 | 41.20 | 43.55 | 43.55 | 1,449,700 |
Dec 06, 2023 | 42.45 | 43.14 | 41.05 | 41.32 | 41.32 | 1,292,100 |
Dec 05, 2023 | 43.62 | 43.66 | 41.25 | 41.95 | 41.95 | 1,688,900 |
Dec 04, 2023 | 43.87 | 44.33 | 42.99 | 44.08 | 44.08 | 879,900 |
Dec 01, 2023 | 42.67 | 44.44 | 42.49 | 44.25 | 44.25 | 1,031,100 |
Nov 30, 2023 | 43.10 | 43.27 | 42.45 | 42.80 | 42.80 | 1,374,000 |
Nov 29, 2023 | 42.76 | 43.79 | 42.62 | 43.10 | 43.10 | 725,100 |
Nov 28, 2023 | 42.62 | 42.62 | 41.55 | 42.30 | 42.30 | 1,112,500 |
Nov 27, 2023 | 43.48 | 43.89 | 42.97 | 43.01 | 43.01 | 792,800 |
Nov 24, 2023 | 43.66 | 44.05 | 43.20 | 43.79 | 43.79 | 249,100 |
Nov 22, 2023 | 43.34 | 43.90 | 43.14 | 43.56 | 43.56 | 530,800 |
Nov 21, 2023 | 43.87 | 44.13 | 42.84 | 42.94 | 42.94 | 844,600 |
Nov 20, 2023 | 44.17 | 44.81 | 43.95 | 44.32 | 44.32 | 709,100 |
Nov 17, 2023 | 44.03 | 44.19 | 43.42 | 44.17 | 44.17 | 812,300 |
Nov 16, 2023 | 43.72 | 44.35 | 43.19 | 43.77 | 43.77 | 1,403,900 |
Nov 15, 2023 | 43.53 | 45.28 | 43.22 | 45.14 | 45.14 | 1,563,100 |
Nov 14, 2023 | 42.39 | 43.93 | 42.39 | 43.56 | 43.56 | 1,707,800 |
Nov 13, 2023 | 40.10 | 41.54 | 39.60 | 40.92 | 40.92 | 1,186,600 |
Nov 10, 2023 | 39.81 | 40.81 | 39.01 | 40.54 | 40.54 | 1,725,600 |
Nov 09, 2023 | 42.96 | 43.44 | 39.27 | 39.52 | 39.52 | 2,107,100 |
Nov 08, 2023 | 44.41 | 46.40 | 42.71 | 42.87 | 42.87 | 2,522,900 |
Nov 07, 2023 | 42.01 | 42.58 | 41.35 | 42.02 | 42.02 | 2,010,900 |
Nov 06, 2023 | 42.49 | 43.39 | 42.27 | 42.34 | 42.34 | 1,256,800 |
Nov 03, 2023 | 41.26 | 42.83 | 40.87 | 42.76 | 42.76 | 2,199,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |