Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.82 | 40.99 | 40.44 | 40.68 | 40.68 | 707,100 |
Mar 27, 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 40.73 | 601,100 |
Mar 26, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 40.08 | 625,800 |
Mar 25, 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 40.42 | 673,000 |
Mar 22, 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 40.08 | 794,800 |
Mar 21, 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 40.22 | 928,100 |
Mar 20, 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 40.38 | 837,200 |
Mar 19, 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 40.81 | 848,000 |
Mar 18, 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 40.37 | 1,046,300 |
Mar 15, 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 40.86 | 1,826,800 |
Mar 14, 2024 | 41.08 | 41.31 | 39.94 | 40.79 | 40.79 | 1,498,000 |
Mar 13, 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 41.35 | 1,180,900 |
Mar 12, 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 41.95 | 964,200 |
Mar 11, 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 41.20 | 864,500 |
Mar 08, 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 41.73 | 852,200 |
Mar 07, 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 41.71 | 948,900 |
Mar 06, 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 41.69 | 1,025,800 |
Mar 05, 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 41.41 | 929,100 |
Mar 04, 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 40.93 | 694,300 |
Mar 01, 2024 | 40.00 | 41.86 | 39.91 | 41.11 | 41.11 | 1,265,500 |
Feb 29, 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 39.81 | 1,217,100 |
Feb 28, 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 39.69 | 905,700 |
Feb 27, 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 39.84 | 1,351,000 |
Feb 26, 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 39.67 | 1,643,400 |
Feb 23, 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 40.56 | 1,171,700 |
Feb 22, 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 39.72 | 1,823,900 |
Feb 21, 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 38.36 | 2,694,700 |
Feb 20, 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 36.00 | 1,268,300 |
Feb 16, 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 36.10 | 774,700 |
Feb 15, 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 35.91 | 988,700 |
Feb 14, 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 35.06 | 885,400 |
Feb 13, 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 34.64 | 1,196,400 |
Feb 12, 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 35.69 | 1,014,700 |
Feb 09, 2024 | 35.38 | 35.63 | 34.87 | 35.49 | 35.49 | 941,000 |
Feb 08, 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 35.24 | 800,000 |
Feb 07, 2024 | 35.02 | 35.82 | 34.60 | 35.31 | 35.31 | 1,277,600 |
Feb 06, 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 35.02 | 1,237,300 |
Feb 05, 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 33.68 | 1,011,900 |
Feb 02, 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 33.68 | 1,135,100 |
Feb 01, 2024 | 33.88 | 34.38 | 33.46 | 34.26 | 34.26 | 1,095,200 |
Jan 31, 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 33.85 | 1,266,100 |
Jan 30, 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 33.77 | 985,400 |
Jan 29, 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 34.41 | 961,800 |
Jan 26, 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 34.21 | 1,114,300 |
Jan 25, 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 34.51 | 1,271,300 |
Jan 24, 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 35.05 | 1,778,600 |
Jan 23, 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 34.75 | 1,186,000 |
Jan 22, 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 34.01 | 1,744,400 |
Jan 19, 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 34.15 | 4,074,400 |
Jan 18, 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 34.93 | 1,870,300 |
Jan 17, 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 36.04 | 3,214,300 |
Jan 16, 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 36.36 | 2,646,400 |
Jan 12, 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 34.43 | 1,396,500 |
Jan 11, 2024 | 34.23 | 34.53 | 33.67 | 34.03 | 34.03 | 1,457,300 |
Jan 10, 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 34.63 | 1,872,200 |
Jan 09, 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 34.99 | 1,753,100 |
Jan 08, 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 35.51 | 2,847,800 |
Jan 05, 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 35.12 | 1,909,200 |
Jan 04, 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 36.55 | 2,025,500 |
Jan 03, 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 35.78 | 1,789,900 |
Jan 02, 2024 | 36.83 | 38.29 | 36.80 | 37.39 | 37.39 | 1,563,800 |
Dec 29, 2023 | 37.19 | 37.32 | 36.71 | 36.96 | 36.96 | 933,700 |
Dec 28, 2023 | 36.87 | 37.21 | 36.80 | 37.15 | 37.15 | 996,200 |
Dec 27, 2023 | 37.28 | 37.61 | 36.64 | 36.90 | 36.90 | 845,700 |
Dec 26, 2023 | 37.38 | 38.00 | 37.30 | 37.37 | 37.37 | 780,200 |
Dec 22, 2023 | 37.04 | 37.85 | 36.73 | 37.15 | 37.15 | 1,055,600 |
Dec 21, 2023 | 36.73 | 37.70 | 36.63 | 36.88 | 36.88 | 1,434,200 |
Dec 20, 2023 | 38.89 | 39.10 | 35.78 | 36.38 | 36.38 | 2,454,200 |
Dec 19, 2023 | 39.22 | 39.89 | 38.96 | 39.38 | 39.38 | 957,500 |
Dec 18, 2023 | 39.11 | 39.23 | 38.48 | 38.80 | 38.80 | 937,100 |
Dec 15, 2023 | 39.60 | 40.62 | 38.88 | 39.02 | 39.02 | 1,797,300 |
Dec 14, 2023 | 42.62 | 42.82 | 39.31 | 39.45 | 39.45 | 1,912,900 |
Dec 13, 2023 | 40.28 | 42.22 | 40.15 | 42.10 | 42.10 | 1,222,900 |
Dec 12, 2023 | 40.50 | 40.50 | 39.20 | 40.24 | 40.24 | 718,100 |
Dec 11, 2023 | 40.10 | 40.68 | 39.67 | 40.50 | 40.50 | 663,100 |
Dec 08, 2023 | 40.02 | 41.06 | 39.47 | 39.95 | 39.95 | 732,900 |
Dec 07, 2023 | 40.12 | 40.57 | 39.78 | 40.15 | 40.15 | 658,300 |
Dec 06, 2023 | 40.27 | 40.90 | 39.62 | 39.97 | 39.97 | 825,000 |
Dec 05, 2023 | 39.86 | 40.50 | 39.49 | 39.90 | 39.90 | 687,400 |
Dec 04, 2023 | 39.64 | 40.50 | 39.64 | 40.11 | 40.11 | 749,200 |
Dec 01, 2023 | 38.81 | 39.75 | 38.49 | 39.69 | 39.69 | 1,024,100 |
Nov 30, 2023 | 38.54 | 39.67 | 38.32 | 38.61 | 38.61 | 1,177,800 |
Nov 29, 2023 | 40.15 | 40.37 | 38.45 | 38.50 | 38.50 | 1,118,100 |
Nov 28, 2023 | 40.25 | 40.25 | 38.99 | 39.68 | 39.68 | 941,100 |
Nov 27, 2023 | 40.09 | 41.09 | 39.82 | 40.86 | 40.86 | 683,400 |
Nov 24, 2023 | 40.11 | 40.90 | 40.11 | 40.38 | 40.38 | 312,100 |
Nov 22, 2023 | 39.34 | 40.19 | 39.13 | 40.11 | 40.11 | 771,000 |
Nov 21, 2023 | 39.74 | 40.03 | 38.80 | 38.88 | 38.88 | 732,900 |
Nov 20, 2023 | 39.86 | 40.42 | 39.53 | 40.01 | 40.01 | 729,300 |
Nov 17, 2023 | 39.89 | 40.61 | 39.61 | 39.93 | 39.93 | 1,015,800 |
Nov 16, 2023 | 39.23 | 39.69 | 38.83 | 39.52 | 39.52 | 944,200 |
Nov 15, 2023 | 40.04 | 41.00 | 39.22 | 39.34 | 39.34 | 1,684,900 |
Nov 14, 2023 | 39.03 | 40.34 | 38.57 | 40.29 | 40.29 | 1,527,400 |
Nov 13, 2023 | 37.12 | 37.95 | 36.87 | 37.50 | 37.50 | 809,700 |
Nov 10, 2023 | 36.94 | 37.84 | 36.68 | 37.25 | 37.25 | 878,600 |
Nov 09, 2023 | 37.16 | 37.36 | 35.82 | 36.68 | 36.68 | 1,362,200 |
Nov 08, 2023 | 38.78 | 39.19 | 36.60 | 36.75 | 36.75 | 1,318,000 |
Nov 07, 2023 | 36.66 | 40.17 | 34.60 | 38.80 | 38.80 | 2,077,900 |
Nov 06, 2023 | 35.37 | 36.42 | 34.73 | 35.26 | 35.26 | 1,601,200 |
Nov 03, 2023 | 34.92 | 36.18 | 34.61 | 35.58 | 35.58 | 1,176,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |