Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.00 | 52.33 | 49.67 | 50.53 | 50.53 | 158,400 |
Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 50.00 | 450,500 |
Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 50.71 | 355,100 |
Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 50.40 | 498,600 |
Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 51.52 | 281,000 |
Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 52.44 | 298,000 |
Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 54.78 | 175,500 |
Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 53.88 | 201,700 |
Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 53.15 | 404,000 |
Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 52.40 | 1,137,800 |
Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 53.83 | 577,400 |
Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 56.55 | 97,000 |
Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 57.36 | 128,600 |
Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 56.81 | 109,200 |
Mar 08, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 58.78 | 274,500 |
Mar 07, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 57.51 | 178,900 |
Mar 06, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 56.63 | 190,700 |
Mar 05, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 58.62 | 274,400 |
Mar 04, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 59.13 | 315,600 |
Mar 01, 2024 | 57.71 | 59.89 | 57.17 | 59.51 | 59.51 | 372,200 |
Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 57.70 | 428,900 |
Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 57.78 | 300,300 |
Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 57.70 | 262,300 |
Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 60.15 | 277,500 |
Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 61.70 | 458,900 |
Feb 22, 2024 | 59.60 | 61.24 | 59.60 | 61.00 | 61.00 | 455,600 |
Feb 21, 2024 | 60.53 | 62.32 | 59.85 | 59.86 | 59.86 | 509,700 |
Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 60.61 | 585,200 |
Feb 16, 2024 | 59.09 | 60.23 | 59.04 | 59.61 | 59.61 | 504,900 |
Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 59.21 | 383,100 |
Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 58.48 | 383,500 |
Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 55.56 | 445,300 |
Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 58.90 | 703,800 |
Feb 09, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 58.19 | 816,100 |
Feb 08, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 57.95 | 619,300 |
Feb 07, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 59.00 | 278,800 |
Feb 06, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 60.49 | 259,800 |
Feb 05, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 60.21 | 241,000 |
Feb 02, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 61.00 | 2,181,200 |
Feb 01, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 72.04 | 245,400 |
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 69.35 | 213,600 |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 69.99 | 134,500 |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 70.71 | 400,400 |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 70.43 | 292,200 |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 68.71 | 242,800 |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 68.43 | 295,500 |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 69.70 | 386,400 |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 71.57 | 404,200 |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 67.82 | 287,900 |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 62.94 | 400,700 |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 64.95 | 271,400 |
Jan 16, 2024 | 65.50 | 66.70 | 65.43 | 65.90 | 65.90 | 368,700 |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 65.97 | 118,600 |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 64.77 | 249,900 |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 63.28 | 138,400 |
Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 63.31 | 113,600 |
Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 63.25 | 319,900 |
Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 61.51 | 83,500 |
Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 61.52 | 138,200 |
Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 61.11 | 225,900 |
Jan 02, 2024 | 63.22 | 63.35 | 61.72 | 61.86 | 61.86 | 130,100 |
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 63.20 | 153,500 |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 63.56 | 201,800 |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 63.75 | 220,200 |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 64.18 | 198,200 |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 63.95 | 147,700 |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 63.77 | 91,400 |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 63.21 | 144,000 |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 64.96 | 491,900 |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 63.64 | 250,100 |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 63.74 | 455,100 |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 64.79 | 267,400 |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 63.91 | 259,300 |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 61.59 | 240,600 |
Dec 11, 2023 | 60.72 | 61.80 | 60.13 | 61.28 | 61.28 | 257,700 |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 61.26 | 336,100 |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 60.38 | 140,200 |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 58.85 | 425,500 |
Dec 05, 2023 | 59.17 | 59.79 | 58.42 | 58.82 | 58.82 | 308,600 |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 59.77 | 162,100 |
Dec 01, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 59.15 | 364,000 |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 59.48 | 110,900 |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 59.08 | 216,800 |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 58.43 | 320,900 |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 58.80 | 549,400 |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 58.33 | 145,300 |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 58.19 | 262,700 |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 57.25 | 264,300 |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 58.03 | 296,300 |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 58.41 | 342,400 |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 58.01 | 177,400 |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 57.86 | 162,700 |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 57.61 | 399,400 |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 56.08 | 125,100 |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 56.81 | 216,800 |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 56.15 | 519,000 |
Nov 08, 2023 | 57.21 | 58.69 | 56.82 | 57.82 | 57.82 | 292,100 |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 56.98 | 192,200 |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 57.16 | 130,100 |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 56.87 | 229,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |