Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 42.98 | 44.03 | 42.91 | 43.94 | 43.94 | 176,100 |
Mar 26, 2024 | 42.17 | 43.00 | 42.17 | 42.81 | 42.81 | 218,200 |
Mar 25, 2024 | 42.03 | 42.41 | 41.78 | 42.23 | 42.23 | 100,900 |
Mar 22, 2024 | 42.39 | 42.68 | 41.77 | 41.95 | 41.95 | 151,200 |
Mar 21, 2024 | 41.60 | 42.48 | 41.55 | 42.35 | 42.35 | 192,900 |
Mar 20, 2024 | 41.09 | 41.83 | 40.85 | 41.56 | 41.56 | 183,300 |
Mar 19, 2024 | 39.74 | 41.58 | 39.67 | 41.17 | 41.17 | 189,800 |
Mar 18, 2024 | 40.79 | 41.44 | 39.68 | 39.68 | 39.68 | 337,400 |
Mar 15, 2024 | 40.60 | 42.14 | 40.44 | 40.98 | 40.98 | 2,400,300 |
Mar 14, 2024 | 41.30 | 41.30 | 40.10 | 40.76 | 40.76 | 372,900 |
Mar 13, 2024 | 40.27 | 41.58 | 40.27 | 41.57 | 41.57 | 181,700 |
Mar 12, 2024 | 40.83 | 40.83 | 40.16 | 40.27 | 40.27 | 184,100 |
Mar 11, 2024 | 40.05 | 41.23 | 39.72 | 40.90 | 40.90 | 188,900 |
Mar 08, 2024 | 39.06 | 40.62 | 38.83 | 40.17 | 40.17 | 298,800 |
Mar 07, 2024 | 39.07 | 39.25 | 38.61 | 38.97 | 38.97 | 236,800 |
Mar 06, 2024 | 39.07 | 39.12 | 38.21 | 38.93 | 38.93 | 326,200 |
Mar 05, 2024 | 38.87 | 39.19 | 38.71 | 38.95 | 38.95 | 169,800 |
Mar 04, 2024 | 38.48 | 40.44 | 38.48 | 39.16 | 39.16 | 178,200 |
Mar 01, 2024 | 39.18 | 39.32 | 38.36 | 38.53 | 38.53 | 201,700 |
Feb 29, 2024 | 38.61 | 39.52 | 38.08 | 39.29 | 39.29 | 238,800 |
Feb 28, 2024 | 40.12 | 40.19 | 38.49 | 38.61 | 38.61 | 284,000 |
Feb 27, 2024 | 38.19 | 40.98 | 38.19 | 40.47 | 40.47 | 284,700 |
Feb 26, 2024 | 37.40 | 37.99 | 37.22 | 37.98 | 37.98 | 239,100 |
Feb 23, 2024 | 38.82 | 38.82 | 36.83 | 37.41 | 37.41 | 324,800 |
Feb 22, 2024 | 36.17 | 39.10 | 35.48 | 38.93 | 38.93 | 408,700 |
Feb 21, 2024 | 33.91 | 37.00 | 32.68 | 36.00 | 36.00 | 232,400 |
Feb 20, 2024 | 34.49 | 34.99 | 34.42 | 34.77 | 34.77 | 97,700 |
Feb 16, 2024 | 34.29 | 34.99 | 34.09 | 34.80 | 34.80 | 98,800 |
Feb 15, 2024 | 33.71 | 34.57 | 33.71 | 34.45 | 34.45 | 99,800 |
Feb 14, 2024 | 33.23 | 33.56 | 32.83 | 33.54 | 33.54 | 91,600 |
Feb 13, 2024 | 33.66 | 33.74 | 32.68 | 32.97 | 32.97 | 130,000 |
Feb 12, 2024 | 33.78 | 34.69 | 33.62 | 34.24 | 34.24 | 98,300 |
Feb 09, 2024 | 33.31 | 33.85 | 32.94 | 33.84 | 33.84 | 86,700 |
Feb 08, 2024 | 32.65 | 33.33 | 32.43 | 33.33 | 33.33 | 112,400 |
Feb 07, 2024 | 32.57 | 32.68 | 32.16 | 32.68 | 32.68 | 101,300 |
Feb 06, 2024 | 32.38 | 32.80 | 32.24 | 32.46 | 32.46 | 89,400 |
Feb 05, 2024 | 32.66 | 32.85 | 31.93 | 32.35 | 32.35 | 88,500 |
Feb 02, 2024 | 32.78 | 33.01 | 32.22 | 32.86 | 32.86 | 111,400 |
Feb 01, 2024 | 33.21 | 33.27 | 32.93 | 33.07 | 33.07 | 77,800 |
Jan 31, 2024 | 34.00 | 34.00 | 32.93 | 32.97 | 32.97 | 107,900 |
Jan 30, 2024 | 33.12 | 34.00 | 32.76 | 34.00 | 34.00 | 186,800 |
Jan 29, 2024 | 33.91 | 33.91 | 33.25 | 33.27 | 33.27 | 77,400 |
Jan 26, 2024 | 33.79 | 33.95 | 33.60 | 33.82 | 33.82 | 88,400 |
Jan 25, 2024 | 34.23 | 34.36 | 33.48 | 33.69 | 33.69 | 88,800 |
Jan 24, 2024 | 34.09 | 34.17 | 33.85 | 33.97 | 33.97 | 85,700 |
Jan 23, 2024 | 34.15 | 34.37 | 33.79 | 33.81 | 33.81 | 89,300 |
Jan 22, 2024 | 34.14 | 34.41 | 34.00 | 34.14 | 34.14 | 167,300 |
Jan 19, 2024 | 34.13 | 34.29 | 33.68 | 34.10 | 34.10 | 105,500 |
Jan 18, 2024 | 34.23 | 34.23 | 33.76 | 34.13 | 34.13 | 109,700 |
Jan 17, 2024 | 33.27 | 34.23 | 33.04 | 34.23 | 34.23 | 118,300 |
Jan 16, 2024 | 34.51 | 34.51 | 33.52 | 33.59 | 33.59 | 159,100 |
Jan 12, 2024 | 35.20 | 35.25 | 34.57 | 34.67 | 34.67 | 81,900 |
Jan 11, 2024 | 35.25 | 35.27 | 34.47 | 34.96 | 34.96 | 124,900 |
Jan 10, 2024 | 35.66 | 35.80 | 35.27 | 35.37 | 35.37 | 68,400 |
Jan 09, 2024 | 36.14 | 36.14 | 35.28 | 35.66 | 35.66 | 181,500 |
Jan 08, 2024 | 36.15 | 36.19 | 35.59 | 36.15 | 36.15 | 176,200 |
Jan 05, 2024 | 35.57 | 36.45 | 35.56 | 36.00 | 36.00 | 188,900 |
Jan 04, 2024 | 36.15 | 36.37 | 35.71 | 35.75 | 35.75 | 75,100 |
Jan 03, 2024 | 36.57 | 37.01 | 36.21 | 36.35 | 36.35 | 75,600 |
Jan 02, 2024 | 36.25 | 36.75 | 36.13 | 36.59 | 36.59 | 88,400 |
Dec 29, 2023 | 36.37 | 36.42 | 36.10 | 36.12 | 36.12 | 52,600 |
Dec 28, 2023 | 36.08 | 36.55 | 36.08 | 36.20 | 36.20 | 59,600 |
Dec 27, 2023 | 36.75 | 36.76 | 36.18 | 36.22 | 36.22 | 67,600 |
Dec 26, 2023 | 36.92 | 36.92 | 36.61 | 36.70 | 36.70 | 99,900 |
Dec 22, 2023 | 36.87 | 37.26 | 36.63 | 36.76 | 36.76 | 83,600 |
Dec 21, 2023 | 37.30 | 37.30 | 36.70 | 36.83 | 36.83 | 85,400 |
Dec 20, 2023 | 36.79 | 37.60 | 36.53 | 36.92 | 36.92 | 118,900 |
Dec 19, 2023 | 36.28 | 36.96 | 36.00 | 36.84 | 36.84 | 129,400 |
Dec 18, 2023 | 35.97 | 36.51 | 35.50 | 36.07 | 36.07 | 92,600 |
Dec 15, 2023 | 36.00 | 36.36 | 35.50 | 35.63 | 35.63 | 403,600 |
Dec 14, 2023 | 36.47 | 36.61 | 35.95 | 36.01 | 36.01 | 86,100 |
Dec 13, 2023 | 34.98 | 36.00 | 34.57 | 35.84 | 35.84 | 102,200 |
Dec 12, 2023 | 35.61 | 35.61 | 34.99 | 35.06 | 35.06 | 78,700 |
Dec 11, 2023 | 35.87 | 35.92 | 35.51 | 35.71 | 35.71 | 67,800 |
Dec 08, 2023 | 36.00 | 36.34 | 35.74 | 35.84 | 35.84 | 52,800 |
Dec 07, 2023 | 35.50 | 36.05 | 35.30 | 36.00 | 36.00 | 177,800 |
Dec 06, 2023 | 36.14 | 36.37 | 35.42 | 35.50 | 35.50 | 93,800 |
Dec 05, 2023 | 36.49 | 36.59 | 36.07 | 36.12 | 36.12 | 82,500 |
Dec 04, 2023 | 36.55 | 37.16 | 36.48 | 36.69 | 36.69 | 111,200 |
Dec 01, 2023 | 35.15 | 36.85 | 35.08 | 36.72 | 36.72 | 185,200 |
Nov 30, 2023 | 34.94 | 35.90 | 34.87 | 35.07 | 35.07 | 200,000 |
Nov 29, 2023 | 35.38 | 35.76 | 34.82 | 34.92 | 34.92 | 91,800 |
Nov 28, 2023 | 35.47 | 35.47 | 35.07 | 35.20 | 35.20 | 83,100 |
Nov 27, 2023 | 35.38 | 35.55 | 35.25 | 35.29 | 35.29 | 68,100 |
Nov 24, 2023 | 35.54 | 35.97 | 35.51 | 35.64 | 35.64 | 33,600 |
Nov 22, 2023 | 35.73 | 36.14 | 35.50 | 35.77 | 35.77 | 74,800 |
Nov 21, 2023 | 35.80 | 35.80 | 35.45 | 35.69 | 35.69 | 78,700 |
Nov 20, 2023 | 35.52 | 35.95 | 35.40 | 35.68 | 35.68 | 113,100 |
Nov 17, 2023 | 36.35 | 36.35 | 35.67 | 35.70 | 35.70 | 112,100 |
Nov 16, 2023 | 36.99 | 37.04 | 35.97 | 36.01 | 36.01 | 75,200 |
Nov 15, 2023 | 35.61 | 37.00 | 35.61 | 36.83 | 36.83 | 194,500 |
Nov 14, 2023 | 35.28 | 36.06 | 34.83 | 35.79 | 35.79 | 130,300 |
Nov 13, 2023 | 35.22 | 35.22 | 34.30 | 34.35 | 34.35 | 80,000 |
Nov 10, 2023 | 35.72 | 35.96 | 35.20 | 35.23 | 35.23 | 88,900 |
Nov 09, 2023 | 35.99 | 36.52 | 35.66 | 35.92 | 35.92 | 127,400 |
Nov 08, 2023 | 36.08 | 36.27 | 35.58 | 35.64 | 35.64 | 196,600 |
Nov 07, 2023 | 36.29 | 36.57 | 36.18 | 36.29 | 36.29 | 67,700 |
Nov 06, 2023 | 35.50 | 36.47 | 35.50 | 36.30 | 36.30 | 105,300 |
Nov 03, 2023 | 36.07 | 36.65 | 35.54 | 35.58 | 35.58 | 140,900 |
Nov 02, 2023 | 34.97 | 35.60 | 34.62 | 35.55 | 35.55 | 135,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |