Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.06 | 48.32 | 47.64 | 47.84 | 47.84 | 120,534 |
Mar 27, 2024 | 47.80 | 48.42 | 47.50 | 48.06 | 48.06 | 248,802 |
Mar 26, 2024 | 47.10 | 47.64 | 46.82 | 47.44 | 47.44 | 299,365 |
Mar 25, 2024 | 46.10 | 47.30 | 45.96 | 47.10 | 47.10 | 285,604 |
Mar 22, 2024 | 45.18 | 46.32 | 45.18 | 46.06 | 46.06 | 191,537 |
Mar 21, 2024 | 45.06 | 46.12 | 45.06 | 45.94 | 45.94 | 656,620 |
Mar 20, 2024 | 44.40 | 45.40 | 44.16 | 44.88 | 44.88 | 302,953 |
Mar 19, 2024 | 43.74 | 44.60 | 43.74 | 44.40 | 44.40 | 225,085 |
Mar 18, 2024 | 45.40 | 45.58 | 43.90 | 43.92 | 43.92 | 242,187 |
Mar 15, 2024 | 43.98 | 45.20 | 43.58 | 45.04 | 45.04 | 1,826,085 |
Mar 14, 2024 | 44.28 | 44.46 | 43.46 | 43.58 | 43.58 | 259,293 |
Mar 13, 2024 | 43.82 | 44.40 | 43.38 | 44.02 | 44.02 | 622,130 |
Mar 12, 2024 | 42.82 | 43.96 | 42.50 | 43.82 | 43.82 | 1,348,041 |
Mar 11, 2024 | 43.30 | 43.48 | 42.54 | 43.30 | 43.30 | 381,304 |
Mar 08, 2024 | 43.08 | 43.68 | 42.60 | 43.30 | 43.30 | 163,433 |
Mar 07, 2024 | 42.22 | 42.96 | 41.66 | 42.82 | 42.82 | 406,226 |
Mar 06, 2024 | 42.62 | 43.06 | 42.20 | 42.24 | 42.24 | 205,638 |
Mar 05, 2024 | 42.74 | 43.10 | 42.36 | 42.62 | 42.62 | 650,164 |
Mar 04, 2024 | 44.06 | 44.14 | 42.52 | 42.86 | 42.86 | 501,990 |
Mar 01, 2024 | 42.90 | 44.34 | 42.90 | 44.06 | 44.06 | 218,095 |
Feb 29, 2024 | 43.50 | 43.72 | 42.72 | 43.04 | 43.04 | 197,177 |
Feb 28, 2024 | 43.50 | 43.54 | 42.30 | 43.00 | 43.00 | 227,894 |
Feb 27, 2024 | 43.20 | 43.60 | 42.92 | 43.54 | 43.54 | 239,685 |
Feb 26, 2024 | 43.80 | 44.12 | 43.32 | 43.76 | 43.76 | 183,967 |
Feb 23, 2024 | 44.32 | 44.44 | 43.40 | 43.86 | 43.86 | 132,657 |
Feb 22, 2024 | 44.08 | 44.68 | 43.84 | 44.32 | 44.32 | 253,228 |
Feb 21, 2024 | 43.66 | 44.24 | 43.26 | 43.86 | 43.86 | 519,769 |
Feb 20, 2024 | 44.34 | 44.36 | 43.34 | 43.66 | 43.66 | 672,186 |
Feb 19, 2024 | 44.60 | 44.60 | 43.92 | 44.36 | 44.36 | 252,601 |
Feb 16, 2024 | 45.30 | 45.40 | 44.34 | 44.60 | 44.60 | 744,621 |
Feb 15, 2024 | 45.30 | 45.34 | 44.44 | 45.30 | 45.30 | 349,119 |
Feb 14, 2024 | 44.84 | 45.34 | 44.78 | 45.30 | 45.30 | 100,338 |
Feb 13, 2024 | 45.10 | 45.32 | 43.76 | 44.84 | 44.84 | 1,749,618 |
Feb 12, 2024 | 44.48 | 45.52 | 44.34 | 45.16 | 45.16 | 295,676 |
Feb 09, 2024 | 47.04 | 47.18 | 44.36 | 44.48 | 44.48 | 1,867,812 |
Feb 08, 2024 | 46.60 | 48.84 | 46.24 | 47.04 | 47.04 | 356,760 |
Feb 07, 2024 | 45.70 | 47.20 | 45.28 | 46.58 | 46.58 | 904,451 |
Feb 06, 2024 | 49.96 | 50.30 | 43.20 | 45.20 | 45.20 | 3,916,118 |
Feb 05, 2024 | 51.00 | 51.50 | 50.00 | 50.00 | 50.00 | 611,529 |
Feb 02, 2024 | 51.05 | 51.50 | 50.40 | 50.90 | 50.90 | 226,093 |
Feb 01, 2024 | 50.45 | 51.35 | 50.00 | 50.85 | 50.85 | 118,826 |
Jan 31, 2024 | 51.20 | 51.55 | 50.40 | 50.50 | 50.50 | 250,386 |
Jan 30, 2024 | 49.70 | 52.20 | 49.70 | 51.30 | 51.30 | 209,091 |
Jan 29, 2024 | 50.00 | 50.45 | 48.98 | 50.25 | 50.25 | 140,795 |
Jan 26, 2024 | 49.12 | 50.40 | 48.70 | 50.35 | 50.35 | 151,669 |
Jan 25, 2024 | 48.50 | 49.30 | 48.22 | 49.12 | 49.12 | 123,971 |
Jan 24, 2024 | 49.92 | 50.15 | 48.46 | 48.60 | 48.60 | 162,516 |
Jan 23, 2024 | 49.30 | 49.76 | 48.90 | 49.46 | 49.46 | 238,770 |
Jan 22, 2024 | 49.58 | 50.15 | 49.42 | 49.70 | 49.70 | 107,165 |
Jan 19, 2024 | 51.15 | 51.15 | 49.44 | 49.58 | 49.58 | 121,421 |
Jan 18, 2024 | 50.35 | 50.80 | 49.72 | 50.75 | 50.75 | 148,416 |
Jan 17, 2024 | 50.40 | 50.65 | 49.50 | 50.35 | 50.35 | 129,857 |
Jan 16, 2024 | 51.25 | 51.50 | 50.65 | 51.10 | 51.10 | 141,200 |
Jan 15, 2024 | 52.00 | 52.00 | 51.15 | 51.25 | 51.25 | 110,345 |
Jan 12, 2024 | 51.40 | 53.10 | 51.40 | 52.25 | 52.25 | 210,103 |
Jan 11, 2024 | 51.70 | 52.85 | 51.45 | 51.55 | 51.55 | 229,438 |
Jan 10, 2024 | 50.70 | 52.15 | 50.20 | 51.20 | 51.20 | 309,000 |
Jan 09, 2024 | 51.65 | 51.65 | 49.66 | 50.70 | 50.70 | 300,406 |
Jan 08, 2024 | 49.04 | 50.95 | 48.60 | 50.70 | 50.70 | 508,528 |
Jan 05, 2024 | 49.32 | 50.00 | 48.78 | 48.94 | 48.94 | 166,578 |
Jan 04, 2024 | 50.00 | 50.25 | 49.24 | 49.68 | 49.68 | 191,112 |
Jan 03, 2024 | 51.30 | 51.60 | 48.50 | 49.74 | 49.74 | 635,666 |
Jan 02, 2024 | 52.90 | 53.35 | 51.50 | 51.90 | 51.90 | 640,756 |
Dec 29, 2023 | 53.15 | 53.50 | 52.30 | 52.90 | 52.90 | 657,406 |
Dec 28, 2023 | 53.65 | 53.65 | 52.85 | 53.00 | 53.00 | 102,257 |
Dec 27, 2023 | 53.10 | 53.90 | 53.10 | 53.65 | 53.65 | 461,258 |
Dec 22, 2023 | 54.20 | 54.60 | 51.70 | 53.00 | 53.00 | 750,964 |
Dec 21, 2023 | 56.75 | 56.75 | 55.15 | 55.85 | 55.85 | 449,135 |
Dec 20, 2023 | 56.65 | 57.25 | 56.00 | 56.75 | 56.75 | 525,646 |
Dec 19, 2023 | 55.90 | 56.90 | 55.80 | 56.45 | 56.45 | 388,573 |
Dec 18, 2023 | 55.80 | 55.95 | 55.00 | 55.40 | 55.40 | 233,209 |
Dec 15, 2023 | 56.00 | 56.90 | 55.55 | 56.10 | 56.10 | 448,778 |
Dec 14, 2023 | 54.50 | 55.75 | 54.50 | 55.35 | 55.35 | 388,476 |
Dec 13, 2023 | 53.95 | 54.50 | 53.40 | 53.90 | 53.90 | 221,238 |
Dec 12, 2023 | 53.55 | 54.40 | 53.05 | 53.95 | 53.95 | 347,564 |
Dec 11, 2023 | 54.55 | 54.80 | 53.40 | 53.55 | 53.55 | 160,849 |
Dec 08, 2023 | 53.50 | 55.10 | 53.30 | 54.55 | 54.55 | 262,804 |
Dec 07, 2023 | 53.00 | 53.80 | 51.95 | 53.50 | 53.50 | 1,768,653 |
Dec 06, 2023 | 51.95 | 53.25 | 51.95 | 53.00 | 53.00 | 726,457 |
Dec 05, 2023 | 51.25 | 52.35 | 50.55 | 51.75 | 51.75 | 1,773,689 |
Dec 04, 2023 | 51.40 | 52.15 | 51.15 | 51.25 | 51.25 | 161,663 |
Dec 01, 2023 | 51.85 | 52.10 | 51.05 | 51.50 | 51.50 | 266,850 |
Nov 30, 2023 | 53.60 | 53.60 | 51.75 | 51.85 | 51.85 | 270,660 |
Nov 29, 2023 | 52.55 | 53.60 | 52.55 | 53.25 | 53.25 | 445,795 |
Nov 28, 2023 | 52.50 | 52.80 | 52.00 | 52.50 | 52.50 | 119,173 |
Nov 27, 2023 | 52.85 | 53.25 | 52.30 | 52.40 | 52.40 | 152,105 |
Nov 24, 2023 | 52.95 | 53.50 | 52.20 | 52.85 | 52.85 | 100,818 |
Nov 23, 2023 | 53.25 | 53.55 | 52.85 | 52.95 | 52.95 | 171,500 |
Nov 22, 2023 | 51.70 | 53.80 | 51.30 | 53.20 | 53.20 | 249,725 |
Nov 21, 2023 | 53.40 | 53.40 | 51.45 | 51.65 | 51.65 | 159,373 |
Nov 20, 2023 | 52.10 | 53.30 | 51.40 | 52.90 | 52.90 | 207,394 |
Nov 17, 2023 | 52.20 | 53.30 | 52.05 | 52.60 | 52.60 | 198,693 |
Nov 16, 2023 | 52.55 | 52.80 | 52.05 | 52.35 | 52.35 | 256,518 |
Nov 15, 2023 | 53.40 | 55.10 | 52.70 | 52.80 | 52.80 | 346,633 |
Nov 14, 2023 | 50.50 | 53.45 | 50.30 | 53.40 | 53.40 | 156,394 |
Nov 13, 2023 | 49.50 | 50.60 | 49.40 | 50.50 | 50.50 | 778,110 |
Nov 10, 2023 | 50.00 | 50.00 | 48.88 | 49.56 | 49.56 | 155,894 |
Nov 09, 2023 | 49.48 | 50.25 | 48.90 | 50.10 | 50.10 | 290,035 |
Nov 08, 2023 | 49.64 | 50.00 | 48.60 | 49.48 | 49.48 | 1,376,926 |
Nov 07, 2023 | 48.78 | 50.10 | 48.10 | 49.84 | 49.84 | 838,989 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |