Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 50.13 | 600,100 |
Mar 15, 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 51.18 | 1,771,900 |
Mar 14, 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 50.38 | 570,600 |
Mar 13, 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 51.49 | 530,300 |
Mar 12, 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 51.46 | 282,800 |
Mar 11, 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 51.17 | 366,800 |
Mar 08, 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 51.47 | 299,200 |
Mar 07, 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 51.54 | 265,100 |
Mar 06, 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 51.76 | 339,900 |
Mar 05, 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 52.64 | 487,800 |
Mar 04, 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 53.67 | 535,400 |
Mar 01, 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 54.41 | 511,500 |
Feb 29, 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 56.48 | 856,000 |
Feb 28, 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 54.96 | 763,200 |
Feb 27, 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 52.98 | 303,700 |
Feb 26, 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 52.95 | 260,100 |
Feb 23, 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 52.04 | 142,500 |
Feb 22, 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 52.04 | 283,700 |
Feb 21, 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 52.30 | 209,700 |
Feb 20, 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 52.32 | 265,600 |
Feb 16, 2024 | 53.88 | 54.22 | 53.36 | 53.98 | 53.98 | 152,000 |
Feb 15, 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 54.18 | 191,300 |
Feb 14, 2024 | 53.00 | 53.74 | 52.74 | 53.37 | 53.37 | 233,800 |
Feb 13, 2024 | 53.16 | 53.39 | 51.60 | 52.30 | 52.30 | 260,600 |
Feb 12, 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 54.47 | 209,400 |
Feb 09, 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 53.79 | 206,900 |
Feb 08, 2024 | 52.52 | 53.47 | 52.32 | 52.50 | 52.50 | 230,800 |
Feb 07, 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 52.25 | 133,300 |
Feb 06, 2024 | 51.44 | 52.23 | 51.04 | 51.64 | 51.64 | 159,400 |
Feb 05, 2024 | 50.84 | 52.07 | 50.17 | 51.64 | 51.64 | 256,300 |
Feb 02, 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 51.49 | 154,600 |
Feb 01, 2024 | 51.42 | 52.28 | 51.20 | 52.05 | 52.05 | 156,400 |
Jan 31, 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 51.14 | 253,600 |
Jan 30, 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 52.30 | 213,600 |
Jan 29, 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 53.15 | 161,100 |
Jan 26, 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 53.01 | 122,500 |
Jan 25, 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 52.78 | 158,400 |
Jan 24, 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 51.25 | 132,400 |
Jan 23, 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 51.34 | 200,500 |
Jan 22, 2024 | 51.70 | 52.81 | 51.46 | 52.69 | 52.69 | 199,900 |
Jan 19, 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 51.31 | 179,600 |
Jan 18, 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 50.76 | 137,500 |
Jan 17, 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 50.12 | 155,900 |
Jan 16, 2024 | 51.03 | 51.50 | 50.23 | 50.40 | 50.40 | 227,600 |
Jan 12, 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 51.56 | 166,000 |
Jan 11, 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 51.63 | 232,900 |
Jan 10, 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 51.39 | 183,100 |
Jan 09, 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 51.59 | 172,700 |
Jan 08, 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 52.23 | 257,500 |
Jan 05, 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 51.99 | 252,900 |
Jan 04, 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 53.12 | 190,600 |
Jan 03, 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 54.00 | 228,100 |
Jan 02, 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 55.66 | 298,300 |
Dec 29, 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 56.30 | 220,800 |
Dec 28, 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 57.14 | 203,300 |
Dec 27, 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 58.55 | 203,500 |
Dec 26, 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 58.30 | 221,200 |
Dec 22, 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 56.67 | 217,600 |
Dec 21, 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 56.14 | 301,800 |
Dec 20, 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 53.75 | 331,800 |
Dec 19, 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 54.06 | 296,600 |
Dec 18, 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 53.29 | 425,700 |
Dec 15, 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 51.21 | 1,054,500 |
Dec 14, 2023 | 48.64 | 50.54 | 47.50 | 49.74 | 49.74 | 636,300 |
Dec 13, 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 48.03 | 345,900 |
Dec 12, 2023 | 47.45 | 47.85 | 47.00 | 47.67 | 47.67 | 205,500 |
Dec 11, 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 47.35 | 256,600 |
Dec 08, 2023 | 46.39 | 47.17 | 46.11 | 46.94 | 46.94 | 191,300 |
Dec 07, 2023 | 45.98 | 46.64 | 44.98 | 46.57 | 46.57 | 369,800 |
Dec 06, 2023 | 46.40 | 47.29 | 45.80 | 45.80 | 45.80 | 252,400 |
Dec 05, 2023 | 45.91 | 46.60 | 45.68 | 46.21 | 46.21 | 392,500 |
Dec 04, 2023 | 45.69 | 46.55 | 45.39 | 46.05 | 46.05 | 367,400 |
Dec 01, 2023 | 45.66 | 46.57 | 45.66 | 45.99 | 45.99 | 269,800 |
Nov 30, 2023 | 44.63 | 45.61 | 43.92 | 45.55 | 45.55 | 329,200 |
Nov 29, 2023 | 45.32 | 46.11 | 44.47 | 44.50 | 44.50 | 219,600 |
Nov 28, 2023 | 45.90 | 46.20 | 44.87 | 44.91 | 44.91 | 256,500 |
Nov 27, 2023 | 47.85 | 48.00 | 45.95 | 46.09 | 46.09 | 282,900 |
Nov 24, 2023 | 48.64 | 48.78 | 47.93 | 48.01 | 48.01 | 95,600 |
Nov 22, 2023 | 48.77 | 49.00 | 48.43 | 48.61 | 48.61 | 140,000 |
Nov 21, 2023 | 48.93 | 48.93 | 48.20 | 48.35 | 48.35 | 245,100 |
Nov 20, 2023 | 47.98 | 49.15 | 47.71 | 49.13 | 49.13 | 237,200 |
Nov 17, 2023 | 47.81 | 48.98 | 47.81 | 48.08 | 48.08 | 269,600 |
Nov 16, 2023 | 47.96 | 48.29 | 47.21 | 47.24 | 47.24 | 191,100 |
Nov 15, 2023 | 48.09 | 48.85 | 48.00 | 48.42 | 48.42 | 333,300 |
Nov 14, 2023 | 47.91 | 49.01 | 47.91 | 48.00 | 48.00 | 370,300 |
Nov 13, 2023 | 44.69 | 46.94 | 44.65 | 46.81 | 46.81 | 365,300 |
Nov 10, 2023 | 44.23 | 44.76 | 43.78 | 44.75 | 44.75 | 313,700 |
Nov 09, 2023 | 45.29 | 45.34 | 43.66 | 44.11 | 44.11 | 303,700 |
Nov 08, 2023 | 48.40 | 48.63 | 44.77 | 44.84 | 44.84 | 354,200 |
Nov 07, 2023 | 47.56 | 48.73 | 47.24 | 47.45 | 47.45 | 269,200 |
Nov 06, 2023 | 48.16 | 48.41 | 47.74 | 47.95 | 47.95 | 341,300 |
Nov 03, 2023 | 47.51 | 48.94 | 47.34 | 48.45 | 48.45 | 398,300 |
Nov 02, 2023 | 46.37 | 47.15 | 45.13 | 46.88 | 46.88 | 236,600 |
Nov 01, 2023 | 45.03 | 45.92 | 44.47 | 45.87 | 45.87 | 255,500 |
Oct 31, 2023 | 44.59 | 45.15 | 44.03 | 44.92 | 44.92 | 252,800 |
Oct 30, 2023 | 44.41 | 45.21 | 44.35 | 44.69 | 44.69 | 288,700 |
Oct 27, 2023 | 43.48 | 44.00 | 42.99 | 43.99 | 43.99 | 208,800 |
Oct 26, 2023 | 43.36 | 44.19 | 43.02 | 43.74 | 43.74 | 180,700 |
Oct 25, 2023 | 42.93 | 43.53 | 42.93 | 43.20 | 43.20 | 173,800 |
Oct 24, 2023 | 44.36 | 44.95 | 43.09 | 43.13 | 43.13 | 244,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |