Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.25 | 57.25 | 56.94 | 56.94 | 56.94 | 1,505 |
Mar 27, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 2,600 |
Mar 26, 2024 | 57.27 | 57.31 | 57.03 | 57.03 | 57.03 | 3,400 |
Mar 25, 2024 | 57.04 | 57.20 | 57.04 | 57.20 | 57.20 | 1,300 |
Mar 22, 2024 | 56.22 | 56.74 | 56.22 | 56.74 | 56.74 | 1,200 |
Mar 21, 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 57.35 | 700 |
Mar 20, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 56.00 | 1,700 |
Mar 19, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 3,000 |
Mar 18, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 1,100 |
Mar 15, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 200 |
Mar 14, 2024 | 53.35 | 53.35 | 53.00 | 53.20 | 53.20 | 1,600 |
Mar 13, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 5,200 |
Mar 12, 2024 | 54.10 | 54.16 | 54.10 | 54.16 | 54.16 | 1,200 |
Mar 11, 2024 | 53.36 | 53.36 | 53.08 | 53.08 | 53.08 | 3,700 |
Mar 08, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 200 |
Mar 07, 2024 | 53.54 | 53.54 | 53.44 | 53.44 | 53.44 | 800 |
Mar 06, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 3,000 |
Mar 05, 2024 | 51.00 | 51.35 | 51.00 | 51.35 | 51.35 | 600 |
Mar 04, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 200 |
Mar 01, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Feb 29, 2024 | 50.84 | 50.94 | 50.84 | 50.94 | 50.94 | 3,800 |
Feb 28, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 50.42 | 600 |
Feb 27, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 200 |
Feb 26, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1,000 |
Feb 23, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 500 |
Feb 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 800 |
Feb 21, 2024 | 49.45 | 50.85 | 49.45 | 50.85 | 50.85 | 5,400 |
Feb 20, 2024 | 49.50 | 50.04 | 49.50 | 50.04 | 50.04 | 2,000 |
Feb 16, 2024 | 50.00 | 50.00 | 49.44 | 49.44 | 49.44 | 1,900 |
Feb 15, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
Feb 14, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 900 |
Feb 13, 2024 | 48.25 | 48.30 | 48.00 | 48.01 | 48.01 | 7,000 |
Feb 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 200 |
Feb 09, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 5,900 |
Feb 08, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Feb 07, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Feb 06, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Feb 05, 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 47.95 | 2,600 |
Feb 02, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Feb 01, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Jan 31, 2024 | 48.96 | 48.96 | 47.48 | 47.48 | 47.48 | 4,700 |
Jan 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 200 |
Jan 29, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 200 |
Jan 26, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 2,200 |
Jan 25, 2024 | 48.35 | 48.35 | 48.19 | 48.19 | 48.19 | 300 |
Jan 24, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 1,000 |
Jan 23, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Jan 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Jan 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
Jan 18, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Jan 17, 2024 | 46.90 | 46.94 | 46.80 | 46.94 | 46.94 | 1,800 |
Jan 16, 2024 | 48.61 | 48.61 | 47.63 | 48.61 | 48.61 | 1,600 |
Jan 12, 2024 | 49.30 | 49.70 | 49.30 | 49.55 | 49.55 | 2,300 |
Jan 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 300 |
Jan 10, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1,400 |
Jan 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 2,300 |
Jan 08, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Jan 05, 2024 | 51.87 | 51.87 | 51.71 | 51.71 | 51.71 | 500 |
Jan 04, 2024 | 52.17 | 52.94 | 51.63 | 52.94 | 52.94 | 3,500 |
Jan 03, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 100 |
Jan 02, 2024 | 53.71 | 53.71 | 53.65 | 53.65 | 53.65 | 300 |
Dec 29, 2023 | 53.80 | 54.72 | 53.72 | 54.12 | 54.12 | 2,400 |
Dec 28, 2023 | 54.24 | 54.24 | 53.73 | 53.73 | 53.73 | 6,500 |
Dec 27, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 15,100 |
Dec 26, 2023 | 53.00 | 53.00 | 52.27 | 52.27 | 52.27 | 2,000 |
Dec 22, 2023 | 52.90 | 53.01 | 52.90 | 53.01 | 53.01 | 200 |
Dec 21, 2023 | 54.68 | 54.68 | 52.47 | 52.47 | 52.47 | 300 |
Dec 20, 2023 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
Dec 19, 2023 | 52.30 | 53.02 | 52.30 | 53.02 | 53.02 | 500 |
Dec 18, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 200 |
Dec 15, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 600 |
Dec 14, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 100 |
Dec 13, 2023 | 50.64 | 52.05 | 50.64 | 51.52 | 51.52 | 2,000 |
Dec 12, 2023 | 49.29 | 49.29 | 48.56 | 48.56 | 48.56 | 600 |
Dec 11, 2023 | 48.05 | 48.99 | 48.05 | 48.23 | 48.23 | 700 |
Dec 08, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 600 |
Dec 07, 2023 | 49.00 | 49.00 | 48.49 | 48.57 | 48.57 | 3,000 |
Dec 06, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 600 |
Dec 05, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 300 |
Dec 04, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 900 |
Dec 01, 2023 | 47.08 | 47.08 | 46.05 | 46.05 | 46.05 | 200 |
Nov 30, 2023 | 46.78 | 46.78 | 46.75 | 46.75 | 46.75 | 4,000 |
Nov 29, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 200 |
Nov 28, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 500 |
Nov 27, 2023 | 47.10 | 47.10 | 46.78 | 46.78 | 46.78 | 1,200 |
Nov 24, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 300 |
Nov 22, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 3,400 |
Nov 21, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 600 |
Nov 20, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Nov 17, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Nov 16, 2023 | 48.34 | 48.34 | 47.58 | 47.60 | 47.60 | 2,700 |
Nov 15, 2023 | 49.08 | 49.08 | 48.65 | 48.65 | 48.65 | 1,500 |
Nov 14, 2023 | 48.02 | 48.17 | 48.02 | 48.17 | 48.17 | 1,000 |
Nov 13, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 100 |
Nov 10, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Nov 09, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Nov 08, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 500 |
Nov 07, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 300 |
Nov 06, 2023 | 45.78 | 45.78 | 45.48 | 45.48 | 45.48 | 400 |
Nov 03, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |