Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.56 | 53.33 | 51.88 | 51.99 | 51.99 | 1,779,559 |
Mar 27, 2024 | 52.61 | 53.10 | 51.85 | 52.55 | 52.55 | 2,204,700 |
Mar 26, 2024 | 52.89 | 53.82 | 52.12 | 52.17 | 52.17 | 2,221,100 |
Mar 25, 2024 | 51.55 | 53.40 | 51.55 | 52.68 | 52.68 | 2,711,500 |
Mar 22, 2024 | 52.45 | 52.59 | 50.96 | 52.23 | 52.23 | 4,279,100 |
Mar 21, 2024 | 52.75 | 53.26 | 52.33 | 52.84 | 52.84 | 3,293,000 |
Mar 20, 2024 | 50.14 | 51.94 | 49.88 | 51.79 | 51.79 | 3,482,000 |
Mar 19, 2024 | 50.31 | 50.45 | 48.89 | 49.78 | 49.78 | 3,097,000 |
Mar 18, 2024 | 51.00 | 51.15 | 50.11 | 50.60 | 50.60 | 2,343,500 |
Mar 15, 2024 | 50.65 | 51.10 | 49.79 | 49.96 | 49.96 | 5,890,300 |
Mar 14, 2024 | 50.96 | 51.54 | 49.98 | 50.77 | 50.77 | 2,595,400 |
Mar 13, 2024 | 52.35 | 52.35 | 50.25 | 50.58 | 50.58 | 4,172,200 |
Mar 12, 2024 | 54.94 | 55.38 | 49.74 | 52.36 | 52.36 | 10,817,600 |
Mar 11, 2024 | 55.00 | 55.00 | 52.95 | 54.06 | 54.06 | 3,850,700 |
Mar 08, 2024 | 57.53 | 58.46 | 55.18 | 55.35 | 55.35 | 3,437,700 |
Mar 07, 2024 | 57.49 | 57.63 | 55.68 | 57.16 | 57.16 | 3,549,900 |
Mar 06, 2024 | 56.47 | 57.91 | 56.05 | 56.93 | 56.93 | 4,736,600 |
Mar 05, 2024 | 55.24 | 55.67 | 53.97 | 54.92 | 54.92 | 3,813,200 |
Mar 04, 2024 | 55.72 | 56.42 | 54.69 | 55.72 | 55.72 | 5,793,000 |
Mar 01, 2024 | 52.22 | 55.99 | 52.14 | 55.33 | 55.33 | 10,741,100 |
Feb 29, 2024 | 47.58 | 52.76 | 47.58 | 52.65 | 52.65 | 13,450,300 |
Feb 28, 2024 | 41.00 | 42.52 | 40.95 | 42.12 | 42.12 | 7,035,700 |
Feb 27, 2024 | 41.75 | 42.13 | 41.29 | 41.48 | 41.48 | 2,840,500 |
Feb 26, 2024 | 40.82 | 41.77 | 40.79 | 41.50 | 41.50 | 2,881,900 |
Feb 23, 2024 | 41.25 | 41.47 | 40.52 | 40.57 | 40.57 | 3,849,100 |
Feb 22, 2024 | 40.67 | 41.37 | 40.32 | 41.19 | 41.19 | 3,723,600 |
Feb 21, 2024 | 39.99 | 39.99 | 38.78 | 39.23 | 39.23 | 5,298,800 |
Feb 20, 2024 | 41.43 | 41.61 | 40.59 | 40.80 | 40.80 | 5,323,200 |
Feb 16, 2024 | 43.46 | 43.61 | 42.78 | 42.95 | 42.95 | 1,838,200 |
Feb 15, 2024 | 42.65 | 43.54 | 42.19 | 43.41 | 43.41 | 2,618,200 |
Feb 14, 2024 | 42.00 | 42.74 | 41.35 | 42.43 | 42.43 | 3,132,700 |
Feb 13, 2024 | 42.80 | 43.64 | 42.26 | 42.71 | 42.71 | 3,592,800 |
Feb 12, 2024 | 44.75 | 45.34 | 44.46 | 44.51 | 44.51 | 2,826,500 |
Feb 09, 2024 | 44.48 | 45.22 | 44.35 | 44.75 | 44.75 | 2,740,500 |
Feb 08, 2024 | 42.55 | 44.35 | 42.55 | 44.14 | 44.14 | 4,107,400 |
Feb 07, 2024 | 41.94 | 42.73 | 41.65 | 42.54 | 42.54 | 2,432,600 |
Feb 06, 2024 | 42.09 | 42.24 | 40.91 | 41.68 | 41.68 | 4,042,600 |
Feb 05, 2024 | 42.29 | 42.80 | 41.59 | 41.89 | 41.89 | 2,277,200 |
Feb 02, 2024 | 41.21 | 42.67 | 40.81 | 42.25 | 42.25 | 3,833,100 |
Feb 01, 2024 | 40.37 | 40.94 | 40.01 | 40.65 | 40.65 | 2,147,500 |
Jan 31, 2024 | 40.63 | 40.80 | 39.80 | 39.99 | 39.99 | 3,461,600 |
Jan 30, 2024 | 41.67 | 41.95 | 40.99 | 41.15 | 41.15 | 2,296,700 |
Jan 29, 2024 | 40.70 | 41.61 | 40.65 | 41.47 | 41.47 | 3,132,800 |
Jan 26, 2024 | 40.96 | 41.39 | 40.62 | 40.67 | 40.67 | 2,596,400 |
Jan 25, 2024 | 42.43 | 42.47 | 41.27 | 41.28 | 41.28 | 2,671,700 |
Jan 24, 2024 | 41.10 | 42.48 | 40.97 | 41.94 | 41.94 | 4,218,800 |
Jan 23, 2024 | 41.25 | 41.41 | 40.55 | 40.72 | 40.72 | 3,221,200 |
Jan 22, 2024 | 41.48 | 42.08 | 41.02 | 41.18 | 41.18 | 5,772,100 |
Jan 19, 2024 | 39.40 | 40.91 | 39.14 | 40.90 | 40.90 | 6,228,300 |
Jan 18, 2024 | 37.52 | 39.01 | 37.26 | 38.93 | 38.93 | 5,338,500 |
Jan 17, 2024 | 35.80 | 36.97 | 35.35 | 36.97 | 36.97 | 3,662,400 |
Jan 16, 2024 | 36.45 | 36.59 | 35.47 | 36.12 | 36.12 | 2,977,900 |
Jan 12, 2024 | 37.25 | 37.58 | 36.47 | 36.61 | 36.61 | 2,158,200 |
Jan 11, 2024 | 36.61 | 37.04 | 36.27 | 36.99 | 36.99 | 3,127,700 |
Jan 10, 2024 | 37.50 | 37.59 | 36.49 | 36.65 | 36.65 | 5,802,200 |
Jan 09, 2024 | 37.30 | 37.74 | 36.89 | 37.28 | 37.28 | 3,759,600 |
Jan 08, 2024 | 36.06 | 37.44 | 35.90 | 37.44 | 37.44 | 7,012,000 |
Jan 05, 2024 | 36.55 | 37.30 | 35.88 | 35.89 | 35.89 | 6,405,200 |
Jan 04, 2024 | 36.29 | 37.00 | 36.20 | 36.80 | 36.80 | 51,113,300 |
Jan 03, 2024 | 37.13 | 37.72 | 36.16 | 36.52 | 36.52 | 14,697,400 |
Jan 02, 2024 | 35.28 | 35.34 | 34.32 | 34.82 | 34.82 | 3,783,500 |
Dec 29, 2023 | 35.95 | 36.14 | 35.62 | 35.66 | 35.66 | 1,707,100 |
Dec 28, 2023 | 35.64 | 36.11 | 35.60 | 36.04 | 36.04 | 1,716,300 |
Dec 27, 2023 | 35.62 | 35.86 | 35.49 | 35.57 | 35.57 | 1,547,600 |
Dec 26, 2023 | 36.00 | 36.00 | 35.37 | 35.54 | 35.54 | 2,484,300 |
Dec 22, 2023 | 36.01 | 36.49 | 35.59 | 35.88 | 35.88 | 3,014,400 |
Dec 21, 2023 | 36.02 | 36.33 | 35.10 | 36.06 | 36.06 | 7,108,600 |
Dec 20, 2023 | 36.59 | 36.70 | 35.76 | 35.81 | 35.81 | 2,850,100 |
Dec 19, 2023 | 37.58 | 37.70 | 36.62 | 36.71 | 36.71 | 2,901,300 |
Dec 18, 2023 | 36.63 | 37.63 | 36.63 | 37.49 | 37.49 | 2,945,500 |
Dec 15, 2023 | 36.35 | 36.85 | 36.13 | 36.59 | 36.59 | 6,089,700 |
Dec 14, 2023 | 34.73 | 36.27 | 34.73 | 36.26 | 36.26 | 5,015,500 |
Dec 13, 2023 | 33.85 | 34.62 | 33.75 | 34.28 | 34.28 | 4,012,400 |
Dec 12, 2023 | 33.01 | 33.88 | 32.54 | 33.81 | 33.81 | 3,714,300 |
Dec 11, 2023 | 33.06 | 33.38 | 32.95 | 33.22 | 33.22 | 2,167,600 |
Dec 08, 2023 | 32.26 | 33.41 | 32.26 | 33.17 | 33.17 | 3,029,100 |
Dec 07, 2023 | 32.25 | 32.71 | 31.90 | 32.51 | 32.51 | 3,335,400 |
Dec 06, 2023 | 32.70 | 32.77 | 31.79 | 31.81 | 31.81 | 3,648,300 |
Dec 05, 2023 | 32.71 | 32.75 | 32.23 | 32.59 | 32.59 | 3,979,800 |
Dec 04, 2023 | 33.03 | 33.14 | 32.41 | 32.89 | 32.89 | 5,339,700 |
Dec 01, 2023 | 33.21 | 33.75 | 32.27 | 33.15 | 33.15 | 7,011,900 |
Nov 30, 2023 | 31.03 | 33.48 | 31.00 | 33.31 | 33.31 | 19,463,000 |
Nov 29, 2023 | 36.61 | 38.28 | 36.61 | 37.93 | 37.93 | 9,183,400 |
Nov 28, 2023 | 35.99 | 36.23 | 35.61 | 35.87 | 35.87 | 4,265,300 |
Nov 27, 2023 | 36.80 | 37.17 | 36.08 | 36.11 | 36.11 | 5,077,900 |
Nov 24, 2023 | 37.22 | 37.35 | 36.52 | 36.96 | 36.96 | 1,695,300 |
Nov 22, 2023 | 36.86 | 37.64 | 36.85 | 37.39 | 37.39 | 2,200,400 |
Nov 21, 2023 | 36.80 | 36.99 | 36.38 | 36.58 | 36.58 | 2,409,000 |
Nov 20, 2023 | 36.63 | 37.15 | 36.59 | 37.12 | 37.12 | 2,026,700 |
Nov 17, 2023 | 36.18 | 36.76 | 36.10 | 36.65 | 36.65 | 2,296,100 |
Nov 16, 2023 | 37.38 | 37.56 | 35.81 | 36.16 | 36.16 | 2,769,900 |
Nov 15, 2023 | 38.10 | 38.19 | 37.47 | 37.73 | 37.73 | 3,055,700 |
Nov 14, 2023 | 36.97 | 37.88 | 36.63 | 37.86 | 37.86 | 2,770,900 |
Nov 13, 2023 | 36.29 | 36.41 | 35.83 | 35.94 | 35.94 | 1,912,600 |
Nov 10, 2023 | 35.52 | 36.44 | 35.52 | 36.31 | 36.31 | 1,771,800 |
Nov 09, 2023 | 35.42 | 35.74 | 35.13 | 35.40 | 35.40 | 1,351,500 |
Nov 08, 2023 | 35.42 | 35.58 | 35.17 | 35.34 | 35.34 | 1,427,000 |
Nov 07, 2023 | 35.20 | 35.79 | 34.90 | 35.30 | 35.30 | 1,499,300 |
Nov 06, 2023 | 35.12 | 35.29 | 34.65 | 34.98 | 34.98 | 1,375,600 |
Nov 03, 2023 | 34.31 | 35.15 | 34.19 | 34.96 | 34.96 | 2,058,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |