Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.35 | 48.35 | 48.18 | 48.26 | 48.26 | 2,700 |
Mar 27, 2024 | 48.10 | 48.10 | 47.63 | 47.96 | 47.96 | 3,800 |
Mar 26, 2024 | 47.95 | 48.03 | 47.75 | 47.75 | 47.75 | 1,100 |
Mar 25, 2024 | 48.12 | 48.12 | 47.75 | 47.75 | 47.75 | 12,400 |
Mar 22, 2024 | 48.44 | 48.44 | 48.07 | 48.07 | 48.07 | 1,400 |
Mar 21, 2024 | 48.97 | 49.10 | 48.32 | 48.50 | 48.50 | 1,500 |
Mar 20, 2024 | 47.34 | 48.24 | 47.26 | 48.23 | 48.23 | 2,000 |
Mar 19, 2024 | 46.74 | 47.14 | 46.57 | 47.12 | 47.12 | 11,100 |
Mar 18, 2024 | 46.98 | 47.20 | 46.80 | 46.93 | 46.93 | 7,800 |
Mar 15, 2024 | 46.40 | 46.40 | 46.38 | 46.38 | 46.38 | 700 |
Mar 14, 2024 | 47.45 | 47.47 | 46.86 | 46.86 | 46.86 | 5,600 |
Mar 13, 2024 | 48.22 | 48.26 | 48.02 | 48.02 | 48.02 | 4,100 |
Mar 12, 2024 | 47.95 | 48.06 | 47.95 | 48.06 | 48.06 | 1,900 |
Mar 11, 2024 | 47.77 | 47.89 | 47.75 | 47.75 | 47.75 | 3,300 |
Mar 08, 2024 | 48.56 | 49.00 | 48.25 | 48.25 | 48.25 | 3,500 |
Mar 07, 2024 | 48.18 | 48.49 | 48.18 | 48.49 | 48.49 | 1,800 |
Mar 06, 2024 | 48.29 | 48.30 | 47.76 | 47.88 | 47.88 | 5,200 |
Mar 05, 2024 | 48.17 | 48.17 | 47.05 | 47.30 | 47.30 | 3,100 |
Mar 04, 2024 | 48.84 | 48.84 | 48.45 | 48.50 | 48.50 | 8,000 |
Mar 01, 2024 | 48.35 | 48.85 | 48.14 | 48.82 | 48.82 | 3,600 |
Feb 29, 2024 | 48.64 | 48.64 | 48.24 | 48.42 | 48.42 | 2,300 |
Feb 28, 2024 | 48.44 | 48.44 | 48.08 | 48.08 | 48.08 | 3,300 |
Feb 27, 2024 | 48.33 | 48.79 | 48.32 | 48.78 | 48.78 | 18,500 |
Feb 26, 2024 | 47.54 | 48.29 | 47.54 | 48.07 | 48.07 | 3,500 |
Feb 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 600 |
Feb 22, 2024 | 47.93 | 47.93 | 47.30 | 47.30 | 47.30 | 6,800 |
Feb 21, 2024 | 46.73 | 46.87 | 46.39 | 46.50 | 46.50 | 5,800 |
Feb 20, 2024 | 48.65 | 48.65 | 47.79 | 47.95 | 47.95 | 1,500 |
Feb 16, 2024 | 49.17 | 49.33 | 48.81 | 48.88 | 48.88 | 2,900 |
Feb 15, 2024 | 48.69 | 49.10 | 48.69 | 49.10 | 49.10 | 2,400 |
Feb 14, 2024 | 47.67 | 48.01 | 47.64 | 48.01 | 48.01 | 4,300 |
Feb 13, 2024 | 46.87 | 47.26 | 46.57 | 46.57 | 46.57 | 2,800 |
Feb 12, 2024 | 47.95 | 48.43 | 47.75 | 47.94 | 47.94 | 1,900 |
Feb 09, 2024 | 47.58 | 48.23 | 47.58 | 48.23 | 48.23 | 3,900 |
Feb 08, 2024 | 46.81 | 47.32 | 46.81 | 47.09 | 47.09 | 8,400 |
Feb 07, 2024 | 46.90 | 46.90 | 46.57 | 46.59 | 46.59 | 4,500 |
Feb 06, 2024 | 45.92 | 46.26 | 45.92 | 46.26 | 46.26 | 3,600 |
Feb 05, 2024 | 45.46 | 45.87 | 45.46 | 45.79 | 45.79 | 6,400 |
Feb 02, 2024 | 45.85 | 46.28 | 45.85 | 46.19 | 46.19 | 1,600 |
Feb 01, 2024 | 45.66 | 45.99 | 45.42 | 45.99 | 45.99 | 2,200 |
Jan 31, 2024 | 46.07 | 46.07 | 45.51 | 45.51 | 45.51 | 700 |
Jan 30, 2024 | 46.74 | 46.74 | 46.27 | 46.27 | 46.27 | 3,200 |
Jan 29, 2024 | 45.80 | 46.71 | 45.72 | 46.70 | 46.70 | 5,200 |
Jan 26, 2024 | 45.73 | 45.94 | 45.67 | 45.72 | 45.72 | 9,400 |
Jan 25, 2024 | 46.08 | 46.20 | 45.44 | 45.80 | 45.80 | 14,200 |
Jan 24, 2024 | 46.72 | 46.72 | 45.63 | 45.71 | 45.71 | 22,100 |
Jan 23, 2024 | 46.10 | 46.28 | 45.87 | 46.09 | 46.09 | 12,200 |
Jan 22, 2024 | 45.53 | 46.44 | 45.53 | 46.03 | 46.03 | 34,800 |
Jan 19, 2024 | 44.81 | 45.13 | 44.50 | 45.13 | 45.13 | 31,200 |
Jan 18, 2024 | 44.74 | 44.81 | 44.45 | 44.70 | 44.70 | 8,300 |
Jan 17, 2024 | 43.92 | 44.26 | 43.50 | 44.26 | 44.26 | 26,100 |
Jan 16, 2024 | 44.66 | 44.82 | 44.29 | 44.55 | 44.55 | 25,900 |
Jan 12, 2024 | 45.28 | 45.44 | 44.80 | 44.84 | 44.84 | 10,300 |
Jan 11, 2024 | 44.95 | 45.19 | 44.50 | 44.99 | 44.99 | 9,800 |
Jan 10, 2024 | 44.99 | 45.16 | 44.80 | 44.99 | 44.99 | 17,400 |
Jan 09, 2024 | 44.21 | 44.96 | 44.21 | 44.85 | 44.85 | 4,200 |
Jan 08, 2024 | 44.06 | 44.79 | 44.03 | 44.70 | 44.70 | 6,200 |
Jan 05, 2024 | 44.20 | 44.20 | 43.83 | 43.83 | 43.83 | 7,700 |
Jan 04, 2024 | 44.10 | 44.12 | 43.92 | 43.92 | 43.92 | 1,500 |
Jan 03, 2024 | 44.75 | 44.75 | 44.10 | 44.10 | 44.10 | 10,700 |
Jan 02, 2024 | 45.83 | 45.83 | 45.00 | 45.10 | 45.10 | 7,500 |
Dec 29, 2023 | 46.42 | 46.60 | 46.00 | 46.09 | 46.09 | 2,400 |
Dec 28, 2023 | 46.84 | 46.84 | 46.41 | 46.50 | 46.50 | 3,000 |
Dec 27, 2023 | 46.49 | 46.57 | 46.31 | 46.44 | 46.44 | 5,300 |
Dec 26, 2023 | 46.11 | 46.41 | 46.11 | 46.41 | 46.41 | 4,100 |
Dec 22, 2023 | 46.10 | 46.16 | 46.06 | 46.13 | 46.13 | 10,900 |
Dec 21, 2023 | 45.61 | 45.92 | 45.39 | 45.92 | 45.92 | 8,900 |
Dec 20, 2023 | 45.89 | 46.25 | 45.11 | 45.11 | 45.11 | 4,400 |
Dec 19, 2023 | 45.72 | 45.99 | 45.72 | 45.96 | 45.96 | 4,700 |
Dec 18, 2023 | 45.05 | 45.22 | 44.95 | 45.16 | 45.16 | 7,000 |
Dec 15, 2023 | 45.10 | 45.16 | 44.74 | 44.74 | 44.74 | 3,300 |
Dec 14, 2023 | 44.75 | 45.44 | 44.75 | 44.92 | 44.92 | 4,400 |
Dec 13, 2023 | 43.52 | 44.31 | 43.11 | 44.27 | 44.27 | 193,400 |
Dec 12, 2023 | 43.51 | 43.58 | 43.08 | 43.50 | 43.50 | 21,000 |
Dec 11, 2023 | 43.07 | 43.51 | 43.07 | 43.34 | 43.34 | 17,600 |
Dec 08, 2023 | 42.72 | 43.32 | 42.72 | 43.20 | 43.20 | 3,900 |
Dec 07, 2023 | 42.76 | 42.94 | 42.73 | 42.92 | 42.92 | 2,200 |
Dec 06, 2023 | 43.24 | 43.37 | 42.75 | 42.75 | 42.75 | 2,800 |
Dec 05, 2023 | 42.53 | 42.63 | 42.50 | 42.63 | 42.63 | 3,200 |
Dec 04, 2023 | 42.35 | 42.86 | 42.35 | 42.86 | 42.86 | 3,100 |
Dec 01, 2023 | 41.88 | 42.55 | 41.63 | 42.55 | 42.55 | 6,200 |
Nov 30, 2023 | 42.17 | 42.17 | 41.90 | 41.99 | 41.99 | 2,000 |
Nov 29, 2023 | 42.65 | 42.65 | 42.28 | 42.28 | 42.28 | 3,200 |
Nov 28, 2023 | 41.80 | 42.24 | 41.75 | 42.06 | 42.06 | 5,900 |
Nov 27, 2023 | 41.70 | 42.02 | 41.70 | 41.96 | 41.96 | 1,700 |
Nov 24, 2023 | 41.97 | 41.97 | 41.71 | 41.93 | 41.93 | 5,900 |
Nov 22, 2023 | 41.75 | 41.95 | 41.65 | 41.86 | 41.86 | 67,100 |
Nov 21, 2023 | 41.40 | 41.40 | 41.02 | 41.39 | 41.39 | 2,800 |
Nov 20, 2023 | 41.15 | 41.59 | 41.15 | 41.46 | 41.46 | 1,800 |
Nov 17, 2023 | 40.71 | 41.15 | 40.71 | 41.14 | 41.14 | 2,600 |
Nov 16, 2023 | 40.91 | 40.91 | 40.63 | 40.72 | 40.72 | 1,600 |
Nov 15, 2023 | 40.79 | 41.05 | 40.60 | 40.82 | 40.82 | 5,800 |
Nov 14, 2023 | 39.90 | 40.48 | 39.90 | 40.48 | 40.48 | 4,300 |
Nov 13, 2023 | 38.68 | 38.93 | 38.68 | 38.93 | 38.93 | 2,000 |
Nov 10, 2023 | 38.11 | 38.72 | 38.11 | 38.72 | 38.72 | 5,100 |
Nov 09, 2023 | 38.55 | 38.74 | 38.10 | 38.19 | 38.19 | 4,300 |
Nov 08, 2023 | 38.90 | 38.90 | 38.70 | 38.75 | 38.75 | 1,100 |
Nov 07, 2023 | 38.90 | 39.35 | 38.72 | 39.06 | 39.06 | 4,000 |
Nov 06, 2023 | 39.12 | 39.12 | 38.40 | 38.72 | 38.72 | 3,300 |
Nov 03, 2023 | 38.00 | 39.01 | 38.00 | 38.92 | 38.92 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |