Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.94 | 49.94 | 46.76 | 47.11 | 47.11 | 178,809 |
Mar 27, 2024 | 49.89 | 50.00 | 48.60 | 48.96 | 48.96 | 334,162 |
Mar 26, 2024 | 50.60 | 51.44 | 48.75 | 49.09 | 49.09 | 294,041 |
Mar 22, 2024 | 50.67 | 51.23 | 49.72 | 50.50 | 50.50 | 184,929 |
Mar 21, 2024 | 49.99 | 50.82 | 49.53 | 49.94 | 49.94 | 129,176 |
Mar 20, 2024 | 50.35 | 50.35 | 48.50 | 49.18 | 49.18 | 406,017 |
Mar 19, 2024 | 50.37 | 50.93 | 49.20 | 49.42 | 49.42 | 329,573 |
Mar 18, 2024 | 50.00 | 51.41 | 49.45 | 50.52 | 50.52 | 261,494 |
Mar 15, 2024 | 51.16 | 51.16 | 49.11 | 50.75 | 50.75 | 132,398 |
Mar 14, 2024 | 46.01 | 51.69 | 46.01 | 50.47 | 50.47 | 713,587 |
Mar 13, 2024 | 51.17 | 52.44 | 46.05 | 46.82 | 46.82 | 721,716 |
Mar 12, 2024 | 52.89 | 53.25 | 50.10 | 51.25 | 51.25 | 433,017 |
Mar 11, 2024 | 55.60 | 56.19 | 52.50 | 52.86 | 52.86 | 618,783 |
Mar 07, 2024 | 52.70 | 56.90 | 52.15 | 55.52 | 55.52 | 376,811 |
Mar 06, 2024 | 52.16 | 53.10 | 50.91 | 52.26 | 52.26 | 367,095 |
Mar 05, 2024 | 54.47 | 55.00 | 53.10 | 53.28 | 53.28 | 362,518 |
Mar 04, 2024 | 56.39 | 56.39 | 54.60 | 55.03 | 55.03 | 237,065 |
Mar 01, 2024 | 57.10 | 57.23 | 55.00 | 55.17 | 55.17 | 276,924 |
Feb 29, 2024 | 54.77 | 56.80 | 53.50 | 56.56 | 56.56 | 187,303 |
Feb 28, 2024 | 57.26 | 57.73 | 54.25 | 54.64 | 54.64 | 501,384 |
Feb 27, 2024 | 58.41 | 58.41 | 57.20 | 57.70 | 57.70 | 86,125 |
Feb 26, 2024 | 58.93 | 59.20 | 57.65 | 58.48 | 58.48 | 133,394 |
Feb 23, 2024 | 58.69 | 59.60 | 58.10 | 58.38 | 58.38 | 269,709 |
Feb 22, 2024 | 58.67 | 58.75 | 57.10 | 58.10 | 58.10 | 220,995 |
Feb 21, 2024 | 60.29 | 60.54 | 58.20 | 58.60 | 58.60 | 136,190 |
Feb 20, 2024 | 59.87 | 61.76 | 59.50 | 59.87 | 59.87 | 204,660 |
Feb 19, 2024 | 60.45 | 60.45 | 59.20 | 59.43 | 59.43 | 173,397 |
Feb 16, 2024 | 59.00 | 60.87 | 58.99 | 59.28 | 59.28 | 278,427 |
Feb 15, 2024 | 59.63 | 60.06 | 58.53 | 58.81 | 58.81 | 121,210 |
Feb 14, 2024 | 56.50 | 59.60 | 56.00 | 59.34 | 59.34 | 145,165 |
Feb 13, 2024 | 55.61 | 57.28 | 53.58 | 56.98 | 56.98 | 546,323 |
Feb 12, 2024 | 61.13 | 61.72 | 54.53 | 55.20 | 55.20 | 1,298,510 |
Feb 09, 2024 | 62.98 | 64.70 | 59.47 | 60.72 | 60.72 | 874,758 |
Feb 08, 2024 | 63.06 | 63.84 | 62.02 | 62.60 | 62.60 | 451,013 |
Feb 07, 2024 | 63.02 | 65.03 | 62.35 | 62.90 | 62.90 | 845,607 |
Feb 06, 2024 | 62.87 | 63.95 | 61.43 | 62.79 | 62.79 | 985,253 |
Feb 05, 2024 | 57.94 | 63.47 | 57.94 | 62.16 | 62.16 | 733,735 |
Feb 02, 2024 | 59.61 | 60.56 | 57.63 | 57.92 | 57.92 | 575,663 |
Feb 01, 2024 | 61.42 | 61.58 | 59.43 | 59.73 | 59.73 | 215,031 |
Jan 31, 2024 | 61.83 | 62.28 | 60.70 | 60.97 | 60.97 | 398,284 |
Jan 30, 2024 | 60.49 | 62.65 | 60.21 | 61.65 | 61.65 | 800,864 |
Jan 29, 2024 | 59.78 | 61.69 | 59.30 | 60.06 | 60.06 | 554,604 |
Jan 25, 2024 | 59.37 | 59.97 | 58.87 | 59.57 | 59.57 | 341,785 |
Jan 24, 2024 | 58.38 | 59.94 | 57.33 | 59.12 | 59.12 | 863,781 |
Jan 23, 2024 | 59.53 | 61.45 | 58.00 | 58.93 | 58.93 | 736,272 |
Jan 19, 2024 | 62.17 | 63.24 | 60.70 | 61.22 | 61.22 | 525,472 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 60.00 | 63.66 | 58.71 | 61.70 | 61.70 | 574,059 |
Jan 16, 2024 | 62.15 | 62.96 | 59.17 | 60.35 | 60.35 | 323,596 |
Jan 15, 2024 | 64.52 | 64.75 | 60.41 | 62.15 | 62.15 | 1,456,838 |
Jan 12, 2024 | 64.99 | 65.00 | 63.57 | 64.11 | 64.11 | 375,313 |
Jan 11, 2024 | 66.00 | 67.38 | 63.76 | 64.56 | 64.56 | 630,442 |
Jan 10, 2024 | 63.22 | 69.40 | 63.00 | 65.43 | 65.43 | 2,524,702 |
Jan 09, 2024 | 64.85 | 65.50 | 62.38 | 62.79 | 62.79 | 1,324,861 |
Jan 08, 2024 | 59.17 | 64.90 | 59.17 | 63.63 | 63.63 | 2,447,927 |
Jan 05, 2024 | 58.47 | 60.83 | 58.10 | 58.96 | 58.96 | 529,239 |
Jan 04, 2024 | 57.90 | 59.30 | 57.27 | 57.91 | 57.91 | 318,593 |
Jan 03, 2024 | 57.30 | 58.80 | 57.05 | 57.27 | 57.27 | 510,064 |
Jan 02, 2024 | 57.30 | 58.55 | 55.86 | 57.28 | 57.28 | 473,560 |
Jan 01, 2024 | 57.59 | 57.90 | 56.70 | 57.28 | 57.28 | 205,880 |
Dec 29, 2023 | 56.45 | 57.64 | 55.49 | 57.03 | 57.03 | 265,179 |
Dec 28, 2023 | 57.64 | 57.64 | 55.90 | 56.09 | 56.09 | 105,654 |
Dec 27, 2023 | 56.45 | 57.63 | 55.77 | 56.72 | 56.72 | 479,307 |
Dec 26, 2023 | 55.31 | 56.61 | 55.00 | 56.07 | 56.07 | 180,450 |
Dec 22, 2023 | 55.49 | 55.55 | 53.73 | 54.84 | 54.84 | 424,773 |
Dec 21, 2023 | 52.00 | 55.05 | 51.58 | 54.83 | 54.83 | 621,938 |
Dec 20, 2023 | 58.26 | 60.00 | 52.50 | 52.89 | 52.89 | 672,089 |
Dec 19, 2023 | 57.46 | 59.00 | 56.80 | 58.24 | 58.24 | 567,805 |
Dec 18, 2023 | 56.74 | 58.23 | 55.87 | 57.37 | 57.37 | 177,781 |
Dec 15, 2023 | 57.31 | 58.51 | 56.52 | 56.69 | 56.69 | 141,571 |
Dec 14, 2023 | 58.21 | 58.30 | 57.01 | 57.20 | 57.20 | 285,216 |
Dec 13, 2023 | 59.24 | 59.24 | 56.85 | 57.65 | 57.65 | 320,541 |
Dec 12, 2023 | 57.41 | 61.25 | 57.29 | 58.30 | 58.30 | 1,200,732 |
Dec 11, 2023 | 56.25 | 57.90 | 56.24 | 57.26 | 57.26 | 207,531 |
Dec 08, 2023 | 58.88 | 59.01 | 55.42 | 56.11 | 56.11 | 241,867 |
Dec 07, 2023 | 59.24 | 59.24 | 57.35 | 58.04 | 58.04 | 542,394 |
Dec 06, 2023 | 54.56 | 59.90 | 54.56 | 57.55 | 57.55 | 2,110,919 |
Dec 05, 2023 | 54.89 | 55.38 | 53.21 | 54.53 | 54.53 | 232,591 |
Dec 04, 2023 | 54.16 | 54.85 | 53.73 | 54.07 | 54.07 | 393,803 |
Dec 01, 2023 | 55.11 | 56.37 | 53.57 | 53.86 | 53.86 | 477,319 |
Nov 30, 2023 | 54.98 | 55.10 | 53.20 | 54.75 | 54.75 | 149,925 |
Nov 29, 2023 | 53.71 | 56.61 | 53.71 | 54.28 | 54.28 | 493,484 |
Nov 28, 2023 | 54.98 | 54.98 | 53.10 | 53.92 | 53.92 | 297,654 |
Nov 24, 2023 | 55.41 | 56.89 | 53.85 | 54.35 | 54.35 | 101,691 |
Nov 23, 2023 | 54.50 | 56.09 | 54.21 | 55.41 | 55.41 | 262,655 |
Nov 22, 2023 | 55.18 | 55.72 | 53.70 | 54.41 | 54.41 | 432,343 |
Nov 21, 2023 | 56.21 | 58.10 | 55.31 | 55.72 | 55.72 | 200,477 |
Nov 20, 2023 | 56.62 | 57.43 | 56.00 | 56.18 | 56.18 | 328,628 |
Nov 17, 2023 | 57.35 | 58.15 | 56.28 | 56.96 | 56.96 | 338,129 |
Nov 16, 2023 | 59.31 | 59.36 | 57.00 | 57.17 | 57.17 | 615,300 |
Nov 15, 2023 | 54.49 | 59.75 | 54.37 | 59.11 | 59.11 | 1,037,775 |
Nov 13, 2023 | 55.09 | 55.09 | 53.63 | 53.82 | 53.82 | 321,565 |
Nov 10, 2023 | 53.80 | 55.54 | 52.60 | 54.76 | 54.76 | 242,241 |
Nov 09, 2023 | 54.00 | 55.19 | 53.53 | 53.78 | 53.78 | 289,607 |
Nov 08, 2023 | 54.77 | 55.00 | 53.35 | 53.98 | 53.98 | 182,629 |
Nov 07, 2023 | 55.00 | 56.80 | 54.07 | 54.47 | 54.47 | 941,367 |
Nov 06, 2023 | 54.39 | 55.75 | 52.35 | 54.80 | 54.80 | 781,611 |
Nov 03, 2023 | 46.49 | 51.60 | 46.46 | 50.33 | 50.33 | 311,780 |
Nov 02, 2023 | 45.04 | 46.05 | 45.04 | 45.58 | 45.58 | 97,046 |
Nov 01, 2023 | 46.74 | 46.74 | 45.10 | 45.26 | 45.26 | 156,178 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |