Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 43.96 | 11,700 |
Mar 27, 2024 | 43.32 | 43.78 | 43.13 | 43.78 | 43.78 | 18,400 |
Mar 26, 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 43.01 | 10,200 |
Mar 25, 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 42.94 | 14,100 |
Mar 22, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 43.30 | 11,200 |
Mar 21, 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 44.21 | 7,200 |
Mar 20, 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 44.04 | 41,300 |
Mar 19, 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 43.31 | 13,000 |
Mar 18, 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 42.49 | 4,500 |
Mar 15, 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 42.81 | 6,600 |
Mar 14, 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 43.01 | 27,900 |
Mar 13, 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 44.33 | 18,400 |
Mar 12, 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 44.23 | 11,100 |
Mar 11, 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 43.96 | 21,900 |
Mar 08, 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 45.13 | 11,900 |
Mar 07, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 45.25 | 16,200 |
Mar 06, 2024 | 46.08 | 46.32 | 45.75 | 45.97 | 45.97 | 25,800 |
Mar 05, 2024 | 45.70 | 46.01 | 45.24 | 45.38 | 45.38 | 23,200 |
Mar 04, 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 46.06 | 14,100 |
Mar 01, 2024 | 45.72 | 46.74 | 45.72 | 46.50 | 46.50 | 40,200 |
Feb 29, 2024 | 46.95 | 46.95 | 45.33 | 45.36 | 45.36 | 9,700 |
Feb 28, 2024 | 47.05 | 47.22 | 46.26 | 46.48 | 46.48 | 17,200 |
Feb 27, 2024 | 45.86 | 47.10 | 45.79 | 46.95 | 46.95 | 37,600 |
Feb 26, 2024 | 44.19 | 45.06 | 44.19 | 45.06 | 45.06 | 13,900 |
Feb 23, 2024 | 44.14 | 44.44 | 44.11 | 44.18 | 44.18 | 11,400 |
Feb 22, 2024 | 43.76 | 44.27 | 43.64 | 44.19 | 44.19 | 8,000 |
Feb 21, 2024 | 43.31 | 43.46 | 42.94 | 43.29 | 43.29 | 16,100 |
Feb 20, 2024 | 44.10 | 44.15 | 43.30 | 43.63 | 43.63 | 16,100 |
Feb 16, 2024 | 44.36 | 44.85 | 44.36 | 44.58 | 44.58 | 11,600 |
Feb 15, 2024 | 44.17 | 44.69 | 44.17 | 44.63 | 44.63 | 23,800 |
Feb 14, 2024 | 43.25 | 43.85 | 43.25 | 43.81 | 43.81 | 9,600 |
Feb 13, 2024 | 43.04 | 43.25 | 42.33 | 42.66 | 42.66 | 41,500 |
Feb 12, 2024 | 43.63 | 44.15 | 43.61 | 44.15 | 44.15 | 13,100 |
Feb 09, 2024 | 42.46 | 43.34 | 42.46 | 43.20 | 43.20 | 15,100 |
Feb 08, 2024 | 41.76 | 42.40 | 41.66 | 42.29 | 42.29 | 21,400 |
Feb 07, 2024 | 41.24 | 41.70 | 41.21 | 41.46 | 41.46 | 15,100 |
Feb 06, 2024 | 40.91 | 41.50 | 40.91 | 41.50 | 41.50 | 18,700 |
Feb 05, 2024 | 40.42 | 40.90 | 40.10 | 40.84 | 40.84 | 21,500 |
Feb 02, 2024 | 40.70 | 40.70 | 40.01 | 40.54 | 40.54 | 26,700 |
Feb 01, 2024 | 40.09 | 40.84 | 40.02 | 40.65 | 40.65 | 5,200 |
Jan 31, 2024 | 39.95 | 40.72 | 39.68 | 39.69 | 39.69 | 68,600 |
Jan 30, 2024 | 40.94 | 40.94 | 39.73 | 40.02 | 40.02 | 40,400 |
Jan 29, 2024 | 39.54 | 40.90 | 39.44 | 40.90 | 40.90 | 22,900 |
Jan 26, 2024 | 39.33 | 39.82 | 39.33 | 39.60 | 39.60 | 23,200 |
Jan 25, 2024 | 39.04 | 39.41 | 38.94 | 39.22 | 39.22 | 56,900 |
Jan 24, 2024 | 39.61 | 39.61 | 38.78 | 38.84 | 38.84 | 301,000 |
Jan 23, 2024 | 39.48 | 39.48 | 38.92 | 39.26 | 39.26 | 10,500 |
Jan 22, 2024 | 38.64 | 39.42 | 38.64 | 39.36 | 39.36 | 9,100 |
Jan 19, 2024 | 38.84 | 38.84 | 38.12 | 38.53 | 38.53 | 50,000 |
Jan 18, 2024 | 38.93 | 38.93 | 38.14 | 38.56 | 38.56 | 13,800 |
Jan 17, 2024 | 38.93 | 38.94 | 38.68 | 38.92 | 38.92 | 6,100 |
Jan 16, 2024 | 39.74 | 39.74 | 39.03 | 39.40 | 39.40 | 62,700 |
Jan 12, 2024 | 40.38 | 40.38 | 39.77 | 39.91 | 39.91 | 15,900 |
Jan 11, 2024 | 40.06 | 40.06 | 39.13 | 39.87 | 39.87 | 16,000 |
Jan 10, 2024 | 40.21 | 40.40 | 39.83 | 40.06 | 40.06 | 7,200 |
Jan 09, 2024 | 39.63 | 40.64 | 39.63 | 40.33 | 40.33 | 28,900 |
Jan 08, 2024 | 38.21 | 40.00 | 38.12 | 40.00 | 40.00 | 85,100 |
Jan 05, 2024 | 38.27 | 38.27 | 38.03 | 38.25 | 38.25 | 7,800 |
Jan 04, 2024 | 38.21 | 38.67 | 38.14 | 38.43 | 38.43 | 12,900 |
Jan 03, 2024 | 38.63 | 38.63 | 37.94 | 38.06 | 38.06 | 8,200 |
Jan 02, 2024 | 38.78 | 39.55 | 38.74 | 39.09 | 39.09 | 21,800 |
Dec 29, 2023 | 39.85 | 39.85 | 39.14 | 39.14 | 39.14 | 11,900 |
Dec 28, 2023 | 40.11 | 40.55 | 39.70 | 39.92 | 39.92 | 16,300 |
Dec 27, 2023 | 40.00 | 40.30 | 39.78 | 40.30 | 40.30 | 14,200 |
Dec 26, 2023 | 39.42 | 40.07 | 39.40 | 39.94 | 39.94 | 26,100 |
Dec 22, 2023 | 38.73 | 39.53 | 38.73 | 39.31 | 39.31 | 8,900 |
Dec 21, 2023 | 38.41 | 38.68 | 38.38 | 38.68 | 38.68 | 7,900 |
Dec 20, 2023 | 39.21 | 39.28 | 37.91 | 37.91 | 37.91 | 13,500 |
Dec 19, 2023 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 7,300 |
Dec 18, 2023 | 38.66 | 38.66 | 38.42 | 38.54 | 38.54 | 42,400 |
Dec 15, 2023 | 38.36 | 38.85 | 38.36 | 38.85 | 38.85 | 6,100 |
Dec 14, 2023 | 37.73 | 38.40 | 37.49 | 38.29 | 38.29 | 13,300 |
Dec 13, 2023 | 36.30 | 37.50 | 36.19 | 37.50 | 37.50 | 11,800 |
Dec 12, 2023 | 35.72 | 36.39 | 35.46 | 36.39 | 36.39 | 22,200 |
Dec 11, 2023 | 35.66 | 35.86 | 35.12 | 35.70 | 35.70 | 24,900 |
Dec 08, 2023 | 35.52 | 36.00 | 35.52 | 35.71 | 35.71 | 15,100 |
Dec 07, 2023 | 35.06 | 35.63 | 35.06 | 35.57 | 35.57 | 9,200 |
Dec 06, 2023 | 35.02 | 35.24 | 34.93 | 34.93 | 34.93 | 5,700 |
Dec 05, 2023 | 34.39 | 35.05 | 34.39 | 34.91 | 34.91 | 12,900 |
Dec 04, 2023 | 34.12 | 34.74 | 34.08 | 34.69 | 34.69 | 23,000 |
Dec 01, 2023 | 33.24 | 34.19 | 33.11 | 34.18 | 34.18 | 12,000 |
Nov 30, 2023 | 33.03 | 33.45 | 33.03 | 33.25 | 33.25 | 7,500 |
Nov 29, 2023 | 32.83 | 33.21 | 32.59 | 32.80 | 32.80 | 21,400 |
Nov 28, 2023 | 33.10 | 33.10 | 32.28 | 32.47 | 32.47 | 14,200 |
Nov 27, 2023 | 33.31 | 33.35 | 33.03 | 33.20 | 33.20 | 32,000 |
Nov 24, 2023 | 33.19 | 33.75 | 33.19 | 33.47 | 33.47 | 4,800 |
Nov 22, 2023 | 32.81 | 33.13 | 32.73 | 33.08 | 33.08 | 11,000 |
Nov 21, 2023 | 32.80 | 32.94 | 32.56 | 32.56 | 32.56 | 5,200 |
Nov 20, 2023 | 32.77 | 33.10 | 32.75 | 32.95 | 32.95 | 10,400 |
Nov 17, 2023 | 32.30 | 32.78 | 32.30 | 32.78 | 32.78 | 24,600 |
Nov 16, 2023 | 32.33 | 32.33 | 31.79 | 32.11 | 32.11 | 16,700 |
Nov 15, 2023 | 32.27 | 33.14 | 32.27 | 32.28 | 32.28 | 10,600 |
Nov 14, 2023 | 31.78 | 32.22 | 31.78 | 32.18 | 32.18 | 12,300 |
Nov 13, 2023 | 30.51 | 30.98 | 30.02 | 30.98 | 30.98 | 13,200 |
Nov 10, 2023 | 30.58 | 30.68 | 30.14 | 30.66 | 30.66 | 9,500 |
Nov 09, 2023 | 31.53 | 31.53 | 30.18 | 30.26 | 30.26 | 13,200 |
Nov 08, 2023 | 31.80 | 31.80 | 31.32 | 31.44 | 31.44 | 20,900 |
Nov 07, 2023 | 31.16 | 31.74 | 31.16 | 31.72 | 31.72 | 23,800 |
Nov 06, 2023 | 31.72 | 31.72 | 31.10 | 31.17 | 31.17 | 10,300 |
Nov 03, 2023 | 31.27 | 32.05 | 31.27 | 31.84 | 31.84 | 16,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |