Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.86 | 57.81 | 55.50 | 57.57 | 57.57 | 2,226,400 |
Mar 27, 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 56.08 | 1,052,900 |
Mar 26, 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 55.34 | 1,399,600 |
Mar 25, 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 56.31 | 1,548,900 |
Mar 22, 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 56.29 | 2,372,100 |
Mar 21, 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 56.72 | 1,979,700 |
Mar 20, 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 57.43 | 2,311,000 |
Mar 19, 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 56.25 | 2,557,900 |
Mar 18, 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 55.82 | 2,433,700 |
Mar 15, 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 56.65 | 5,183,000 |
Mar 14, 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 54.69 | 2,406,800 |
Mar 13, 2024 | 51.89 | 56.24 | 51.89 | 54.96 | 54.96 | 4,853,300 |
Mar 12, 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 50.44 | 1,155,300 |
Mar 11, 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 50.07 | 1,671,500 |
Mar 08, 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 50.06 | 1,049,400 |
Mar 07, 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 50.47 | 2,190,300 |
Mar 06, 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 47.97 | 1,550,400 |
Mar 05, 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 47.88 | 1,824,800 |
Mar 04, 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 48.07 | 2,298,800 |
Mar 01, 2024 | 47.26 | 48.76 | 47.13 | 48.75 | 48.75 | 2,215,200 |
Feb 29, 2024 | 46.00 | 46.82 | 45.67 | 46.70 | 46.70 | 2,631,700 |
Feb 28, 2024 | 47.53 | 47.82 | 45.70 | 45.81 | 45.81 | 2,122,200 |
Feb 27, 2024 | 48.75 | 49.68 | 47.88 | 48.16 | 48.16 | 1,592,000 |
Feb 26, 2024 | 47.31 | 49.25 | 47.06 | 48.35 | 48.35 | 1,774,800 |
Feb 23, 2024 | 46.58 | 47.88 | 45.97 | 47.34 | 47.34 | 2,169,200 |
Feb 22, 2024 | 46.29 | 47.01 | 45.37 | 46.99 | 46.99 | 3,419,000 |
Feb 21, 2024 | 46.71 | 47.65 | 46.53 | 47.22 | 47.22 | 2,255,800 |
Feb 20, 2024 | 47.90 | 47.90 | 44.98 | 46.43 | 46.43 | 5,062,300 |
Feb 16, 2024 | 51.12 | 51.12 | 48.14 | 48.16 | 48.16 | 3,268,500 |
Feb 15, 2024 | 49.50 | 52.05 | 49.40 | 51.06 | 51.06 | 4,993,300 |
Feb 14, 2024 | 52.97 | 53.26 | 51.19 | 52.24 | 52.24 | 3,490,600 |
Feb 13, 2024 | 52.31 | 53.05 | 51.82 | 52.48 | 52.48 | 2,024,100 |
Feb 12, 2024 | 53.56 | 54.52 | 53.10 | 53.12 | 53.12 | 2,322,400 |
Feb 09, 2024 | 52.98 | 53.64 | 52.74 | 53.35 | 53.35 | 2,016,700 |
Feb 08, 2024 | 52.48 | 53.65 | 52.05 | 52.87 | 52.87 | 1,747,500 |
Feb 07, 2024 | 50.11 | 53.29 | 49.98 | 52.54 | 52.54 | 2,671,600 |
Feb 06, 2024 | 50.76 | 52.26 | 49.90 | 49.90 | 49.90 | 2,461,400 |
Feb 05, 2024 | 48.82 | 51.23 | 48.52 | 50.72 | 50.72 | 1,767,000 |
Feb 02, 2024 | 50.29 | 50.41 | 48.94 | 49.31 | 49.31 | 1,595,600 |
Feb 01, 2024 | 50.85 | 51.65 | 47.87 | 50.23 | 50.23 | 2,893,100 |
Jan 31, 2024 | 51.30 | 51.97 | 50.50 | 50.51 | 50.51 | 2,207,100 |
Jan 30, 2024 | 48.37 | 51.30 | 48.32 | 51.29 | 51.29 | 2,911,000 |
Jan 29, 2024 | 48.48 | 49.39 | 48.08 | 48.91 | 48.91 | 2,774,000 |
Jan 26, 2024 | 46.08 | 48.58 | 45.85 | 48.54 | 48.54 | 2,141,000 |
Jan 25, 2024 | 45.70 | 46.45 | 45.11 | 46.05 | 46.05 | 2,403,300 |
Jan 24, 2024 | 44.35 | 45.06 | 43.73 | 44.79 | 44.79 | 1,812,400 |
Jan 23, 2024 | 43.07 | 44.04 | 42.95 | 43.87 | 43.87 | 2,291,300 |
Jan 22, 2024 | 42.81 | 43.54 | 42.32 | 43.05 | 43.05 | 1,627,600 |
Jan 19, 2024 | 42.29 | 42.73 | 41.65 | 42.72 | 42.72 | 1,713,600 |
Jan 18, 2024 | 41.55 | 42.28 | 40.63 | 42.14 | 42.14 | 2,333,700 |
Jan 17, 2024 | 41.42 | 41.83 | 41.01 | 41.17 | 41.17 | 2,980,400 |
Jan 16, 2024 | 42.93 | 44.73 | 41.83 | 42.10 | 42.10 | 4,138,300 |
Jan 12, 2024 | 42.56 | 42.99 | 42.13 | 42.86 | 42.86 | 2,230,700 |
Jan 11, 2024 | 41.16 | 41.74 | 40.97 | 41.73 | 41.73 | 1,394,300 |
Jan 10, 2024 | 41.63 | 41.93 | 40.53 | 40.95 | 40.95 | 1,236,900 |
Jan 09, 2024 | 41.75 | 41.83 | 40.95 | 41.47 | 41.47 | 1,466,900 |
Jan 08, 2024 | 40.80 | 41.88 | 40.53 | 41.88 | 41.88 | 2,218,300 |
Jan 05, 2024 | 43.33 | 43.53 | 41.76 | 42.02 | 42.02 | 3,206,500 |
Jan 04, 2024 | 44.50 | 45.09 | 42.90 | 42.95 | 42.95 | 2,426,100 |
Jan 03, 2024 | 44.50 | 44.88 | 42.86 | 43.89 | 43.89 | 3,662,500 |
Jan 02, 2024 | 44.30 | 45.17 | 44.07 | 44.40 | 44.40 | 1,868,200 |
Dec 29, 2023 | 44.23 | 44.63 | 43.76 | 43.96 | 43.96 | 1,286,700 |
Dec 28, 2023 | 45.00 | 45.07 | 44.15 | 44.26 | 44.26 | 1,251,900 |
Dec 27, 2023 | 45.79 | 45.94 | 45.08 | 45.30 | 45.30 | 1,033,200 |
Dec 26, 2023 | 45.88 | 46.16 | 45.28 | 45.74 | 45.74 | 1,028,300 |
Dec 22, 2023 | 45.66 | 46.32 | 45.20 | 45.28 | 45.28 | 1,379,400 |
Dec 21, 2023 | 45.20 | 45.68 | 44.34 | 45.20 | 45.20 | 1,926,200 |
Dec 20, 2023 | 46.90 | 47.81 | 45.19 | 45.27 | 45.27 | 2,629,200 |
Dec 19, 2023 | 44.47 | 46.95 | 44.39 | 46.88 | 46.88 | 3,450,200 |
Dec 18, 2023 | 43.82 | 44.92 | 43.50 | 44.37 | 44.37 | 2,951,800 |
Dec 15, 2023 | 43.09 | 43.45 | 42.59 | 42.79 | 42.79 | 4,901,200 |
Dec 14, 2023 | 42.22 | 43.21 | 42.10 | 43.05 | 43.05 | 2,898,800 |
Dec 13, 2023 | 40.48 | 41.15 | 40.00 | 41.08 | 41.08 | 3,258,100 |
Dec 12, 2023 | 40.82 | 40.95 | 39.82 | 40.34 | 40.34 | 2,393,500 |
Dec 11, 2023 | 40.77 | 41.58 | 40.55 | 41.39 | 41.39 | 1,910,500 |
Dec 08, 2023 | 41.28 | 42.00 | 40.93 | 40.98 | 40.98 | 1,511,800 |
Dec 07, 2023 | 41.27 | 41.70 | 40.54 | 40.84 | 40.84 | 1,863,500 |
Dec 06, 2023 | 42.10 | 42.46 | 40.97 | 40.99 | 40.99 | 2,075,000 |
Dec 05, 2023 | 44.05 | 44.34 | 42.58 | 42.63 | 42.63 | 3,277,200 |
Dec 04, 2023 | 44.47 | 45.15 | 43.79 | 43.96 | 43.96 | 1,717,800 |
Dec 01, 2023 | 44.21 | 45.75 | 44.08 | 45.11 | 45.11 | 1,675,700 |
Nov 30, 2023 | 44.84 | 45.51 | 43.81 | 44.40 | 44.40 | 2,195,800 |
Nov 29, 2023 | 45.89 | 46.31 | 44.39 | 44.51 | 44.51 | 2,255,600 |
Nov 28, 2023 | 45.60 | 46.12 | 45.00 | 45.28 | 45.28 | 1,579,800 |
Nov 27, 2023 | 44.74 | 45.65 | 44.36 | 45.60 | 45.60 | 1,739,500 |
Nov 24, 2023 | 45.52 | 46.04 | 45.09 | 45.12 | 45.12 | 621,800 |
Nov 22, 2023 | 43.89 | 45.59 | 43.58 | 45.09 | 45.09 | 1,533,500 |
Nov 21, 2023 | 45.01 | 45.42 | 44.39 | 44.69 | 44.69 | 1,639,500 |
Nov 20, 2023 | 45.41 | 45.78 | 44.96 | 45.39 | 45.39 | 1,527,000 |
Nov 17, 2023 | 44.45 | 46.00 | 44.44 | 45.01 | 45.01 | 2,345,300 |
Nov 16, 2023 | 45.77 | 45.98 | 43.63 | 44.35 | 44.35 | 3,108,700 |
Nov 15, 2023 | 45.06 | 47.37 | 45.06 | 46.27 | 46.27 | 2,270,100 |
Nov 14, 2023 | 44.56 | 45.70 | 44.50 | 45.52 | 45.52 | 1,804,000 |
Nov 13, 2023 | 43.72 | 44.43 | 43.55 | 44.42 | 44.42 | 1,458,200 |
Nov 10, 2023 | 42.79 | 43.84 | 42.59 | 43.83 | 43.83 | 1,731,700 |
Nov 09, 2023 | 43.89 | 44.37 | 42.16 | 42.31 | 42.31 | 1,902,200 |
Nov 08, 2023 | 43.63 | 44.52 | 43.43 | 43.77 | 43.77 | 2,372,200 |
Nov 07, 2023 | 44.36 | 44.41 | 43.41 | 43.98 | 43.98 | 2,251,000 |
Nov 06, 2023 | 46.50 | 46.70 | 44.62 | 45.29 | 45.29 | 2,349,700 |
Nov 03, 2023 | 47.30 | 47.47 | 44.25 | 45.99 | 45.99 | 3,615,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |