Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.34 | 56.94 | 56.28 | 56.72 | 56.72 | 814,605 |
Mar 27, 2024 | 55.40 | 56.42 | 55.30 | 56.38 | 56.38 | 725,968 |
Mar 26, 2024 | 55.26 | 55.66 | 55.06 | 55.30 | 55.30 | 370,259 |
Mar 25, 2024 | 55.20 | 55.50 | 55.08 | 55.26 | 55.26 | 349,575 |
Mar 22, 2024 | 55.22 | 55.36 | 54.96 | 55.36 | 55.36 | 499,360 |
Mar 21, 2024 | 55.46 | 55.74 | 54.80 | 55.26 | 55.26 | 481,922 |
Mar 20, 2024 | 55.96 | 55.96 | 54.58 | 54.98 | 54.98 | 718,456 |
Mar 19, 2024 | 55.48 | 56.10 | 55.20 | 56.00 | 56.00 | 408,722 |
Mar 18, 2024 | 55.84 | 55.98 | 55.20 | 55.50 | 55.50 | 601,499 |
Mar 15, 2024 | 56.54 | 56.58 | 55.66 | 55.86 | 55.86 | 1,673,434 |
Mar 14, 2024 | 56.04 | 56.72 | 55.74 | 56.64 | 56.64 | 630,980 |
Mar 13, 2024 | 57.20 | 57.28 | 55.94 | 56.08 | 56.08 | 776,059 |
Mar 12, 2024 | 57.32 | 57.42 | 56.74 | 57.16 | 57.16 | 621,199 |
Mar 11, 2024 | 57.20 | 57.56 | 56.94 | 57.18 | 57.18 | 428,799 |
Mar 08, 2024 | 57.52 | 58.14 | 57.40 | 57.70 | 57.70 | 543,445 |
Mar 07, 2024 | 56.72 | 57.78 | 56.48 | 57.50 | 57.50 | 431,156 |
Mar 06, 2024 | 56.42 | 56.86 | 56.06 | 56.78 | 56.78 | 589,967 |
Mar 05, 2024 | 56.38 | 57.28 | 56.12 | 56.58 | 56.58 | 775,081 |
Mar 04, 2024 | 55.72 | 56.40 | 55.30 | 56.18 | 56.18 | 417,835 |
Mar 01, 2024 | 55.62 | 55.80 | 55.10 | 55.72 | 55.72 | 461,223 |
Feb 29, 2024 | 54.88 | 56.08 | 54.78 | 55.50 | 55.50 | 1,275,535 |
Feb 28, 2024 | 55.60 | 55.66 | 54.88 | 54.88 | 54.88 | 585,244 |
Feb 27, 2024 | 55.40 | 55.86 | 55.14 | 55.64 | 55.64 | 519,966 |
Feb 26, 2024 | 54.44 | 55.72 | 54.24 | 55.54 | 55.54 | 793,682 |
Feb 23, 2024 | 54.42 | 54.80 | 54.36 | 54.62 | 54.62 | 517,993 |
Feb 22, 2024 | 54.00 | 54.48 | 53.84 | 54.42 | 54.42 | 727,507 |
Feb 21, 2024 | 54.52 | 54.62 | 52.24 | 53.30 | 53.30 | 1,674,117 |
Feb 20, 2024 | 55.18 | 55.38 | 54.64 | 54.92 | 54.92 | 555,734 |
Feb 19, 2024 | 54.66 | 55.54 | 54.46 | 55.40 | 55.40 | 347,893 |
Feb 16, 2024 | 54.50 | 55.12 | 54.36 | 55.08 | 55.08 | 692,020 |
Feb 15, 2024 | 53.84 | 54.74 | 53.84 | 54.24 | 54.24 | 462,172 |
Feb 14, 2024 | 53.70 | 54.22 | 53.52 | 53.72 | 53.72 | 479,137 |
Feb 13, 2024 | 53.82 | 53.98 | 53.12 | 53.98 | 53.98 | 651,585 |
Feb 12, 2024 | 54.28 | 54.48 | 53.98 | 53.98 | 53.98 | 386,615 |
Feb 09, 2024 | 54.38 | 54.80 | 54.06 | 54.16 | 54.16 | 604,110 |
Feb 08, 2024 | 53.94 | 54.46 | 53.66 | 54.32 | 54.32 | 604,815 |
Feb 07, 2024 | 54.34 | 54.34 | 53.50 | 53.94 | 53.94 | 560,732 |
Feb 06, 2024 | 52.52 | 53.46 | 51.80 | 53.46 | 53.46 | 488,818 |
Feb 05, 2024 | 52.36 | 52.90 | 52.18 | 52.40 | 52.40 | 470,389 |
Feb 02, 2024 | 54.08 | 54.26 | 52.50 | 52.52 | 52.52 | 751,173 |
Feb 01, 2024 | 53.36 | 54.18 | 51.64 | 54.16 | 54.16 | 1,437,522 |
Jan 31, 2024 | 51.98 | 52.34 | 51.54 | 51.86 | 51.86 | 764,603 |
Jan 30, 2024 | 52.46 | 52.64 | 52.20 | 52.32 | 52.32 | 512,814 |
Jan 29, 2024 | 51.84 | 52.26 | 51.24 | 52.26 | 52.26 | 644,543 |
Jan 26, 2024 | 51.42 | 52.56 | 51.42 | 51.98 | 51.98 | 584,668 |
Jan 25, 2024 | 51.16 | 51.48 | 50.88 | 51.38 | 51.38 | 555,798 |
Jan 24, 2024 | 51.40 | 51.68 | 51.14 | 51.20 | 51.20 | 586,055 |
Jan 23, 2024 | 51.60 | 51.88 | 51.06 | 51.06 | 51.06 | 464,908 |
Jan 22, 2024 | 52.32 | 52.52 | 50.76 | 51.38 | 51.38 | 603,780 |
Jan 19, 2024 | 53.10 | 53.14 | 51.86 | 51.98 | 51.98 | 871,441 |
Jan 18, 2024 | 52.74 | 53.04 | 52.44 | 52.80 | 52.80 | 450,506 |
Jan 17, 2024 | 51.94 | 52.74 | 51.94 | 52.58 | 52.58 | 443,949 |
Jan 16, 2024 | 52.22 | 53.02 | 52.20 | 52.92 | 52.92 | 494,102 |
Jan 15, 2024 | 53.30 | 53.44 | 52.50 | 52.68 | 52.68 | 290,007 |
Jan 12, 2024 | 52.56 | 53.44 | 52.56 | 53.36 | 53.36 | 537,293 |
Jan 11, 2024 | 52.92 | 53.12 | 52.26 | 52.30 | 52.30 | 452,681 |
Jan 10, 2024 | 52.94 | 53.08 | 52.40 | 52.62 | 52.62 | 334,150 |
Jan 09, 2024 | 52.66 | 53.06 | 52.24 | 52.94 | 52.94 | 497,696 |
Jan 08, 2024 | 51.40 | 52.60 | 51.22 | 52.44 | 52.44 | 486,524 |
Jan 05, 2024 | 51.46 | 51.76 | 51.28 | 51.58 | 51.58 | 371,197 |
Jan 04, 2024 | 51.10 | 51.78 | 51.06 | 51.78 | 51.78 | 440,464 |
Jan 03, 2024 | 52.04 | 52.48 | 51.02 | 51.36 | 51.36 | 619,782 |
Jan 02, 2024 | 52.76 | 53.12 | 52.02 | 52.50 | 52.50 | 528,929 |
Dec 29, 2023 | 53.22 | 53.32 | 52.60 | 52.60 | 52.60 | 270,881 |
Dec 28, 2023 | 53.18 | 53.28 | 52.96 | 53.18 | 53.18 | 286,439 |
Dec 27, 2023 | 53.16 | 53.30 | 52.88 | 53.10 | 53.10 | 243,291 |
Dec 22, 2023 | 52.98 | 53.20 | 52.82 | 53.14 | 53.14 | 382,003 |
Dec 21, 2023 | 53.28 | 53.52 | 52.80 | 53.14 | 53.14 | 419,365 |
Dec 20, 2023 | 53.68 | 53.84 | 52.96 | 53.44 | 53.44 | 1,002,252 |
Dec 19, 2023 | 52.92 | 53.80 | 52.92 | 53.74 | 53.74 | 381,288 |
Dec 18, 2023 | 53.30 | 53.40 | 52.82 | 53.06 | 53.06 | 461,505 |
Dec 15, 2023 | 53.28 | 54.18 | 52.82 | 53.30 | 53.30 | 1,404,155 |
Dec 14, 2023 | 54.20 | 54.32 | 52.48 | 53.18 | 53.18 | 932,899 |
Dec 13, 2023 | 52.54 | 53.10 | 52.54 | 53.10 | 53.10 | 902,428 |
Dec 12, 2023 | 52.50 | 52.66 | 52.12 | 52.52 | 52.52 | 472,968 |
Dec 11, 2023 | 52.70 | 52.88 | 52.12 | 52.28 | 52.28 | 724,409 |
Dec 08, 2023 | 52.28 | 53.10 | 52.12 | 52.74 | 52.74 | 705,576 |
Dec 07, 2023 | 52.54 | 52.58 | 52.12 | 52.20 | 52.20 | 599,980 |
Dec 06, 2023 | 52.66 | 52.84 | 52.02 | 52.60 | 52.60 | 564,755 |
Dec 05, 2023 | 52.38 | 52.84 | 52.32 | 52.50 | 52.50 | 492,272 |
Dec 04, 2023 | 53.16 | 53.20 | 52.26 | 52.40 | 52.40 | 455,900 |
Dec 01, 2023 | 52.80 | 53.30 | 52.62 | 53.16 | 53.16 | 639,233 |
Nov 30, 2023 | 52.70 | 53.10 | 52.22 | 52.94 | 52.94 | 1,144,961 |
Nov 29, 2023 | 51.60 | 52.50 | 51.18 | 52.42 | 52.42 | 704,128 |
Nov 28, 2023 | 51.08 | 51.36 | 50.74 | 51.36 | 51.36 | 493,912 |
Nov 27, 2023 | 51.40 | 51.58 | 51.20 | 51.20 | 51.20 | 341,463 |
Nov 24, 2023 | 51.36 | 51.56 | 51.06 | 51.48 | 51.48 | 423,832 |
Nov 23, 2023 | 51.28 | 51.54 | 51.16 | 51.36 | 51.36 | 415,190 |
Nov 22, 2023 | 50.34 | 51.48 | 50.34 | 51.30 | 51.30 | 568,498 |
Nov 21, 2023 | 50.00 | 50.54 | 49.85 | 50.38 | 50.38 | 551,510 |
Nov 20, 2023 | 49.61 | 50.50 | 49.44 | 50.00 | 50.00 | 526,234 |
Nov 17, 2023 | 49.46 | 50.28 | 49.44 | 50.04 | 50.04 | 621,104 |
Nov 16, 2023 | 49.31 | 49.61 | 49.17 | 49.43 | 49.43 | 602,161 |
Nov 15, 2023 | 49.50 | 49.86 | 49.32 | 49.39 | 49.39 | 517,698 |
Nov 14, 2023 | 47.46 | 49.54 | 47.17 | 49.52 | 49.52 | 989,161 |
Nov 13, 2023 | 47.72 | 47.80 | 46.91 | 47.42 | 47.42 | 795,177 |
Nov 10, 2023 | 47.87 | 48.14 | 47.36 | 47.61 | 47.61 | 804,674 |
Nov 09, 2023 | 48.44 | 48.72 | 47.79 | 48.33 | 48.33 | 642,456 |
Nov 08, 2023 | 49.00 | 49.34 | 48.14 | 48.58 | 48.58 | 1,152,996 |
Nov 07, 2023 | 47.50 | 48.15 | 47.16 | 47.97 | 47.97 | 610,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |