Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.96 | 44.25 | 43.35 | 44.04 | 44.04 | 176,100 |
Mar 27, 2024 | 43.00 | 43.89 | 43.00 | 43.73 | 43.73 | 118,100 |
Mar 26, 2024 | 42.40 | 42.95 | 42.33 | 42.76 | 42.76 | 129,800 |
Mar 25, 2024 | 42.48 | 42.68 | 42.01 | 42.11 | 42.11 | 89,800 |
Mar 22, 2024 | 43.30 | 43.30 | 42.33 | 42.38 | 42.38 | 130,600 |
Mar 21, 2024 | 43.14 | 43.58 | 42.81 | 43.20 | 43.20 | 221,700 |
Mar 20, 2024 | 42.47 | 42.94 | 42.00 | 42.79 | 42.79 | 155,600 |
Mar 19, 2024 | 41.95 | 42.78 | 41.95 | 42.59 | 42.59 | 195,900 |
Mar 18, 2024 | 41.84 | 42.59 | 41.84 | 41.96 | 41.96 | 235,100 |
Mar 15, 2024 | 41.57 | 42.45 | 41.57 | 41.90 | 41.90 | 1,604,000 |
Mar 14, 2024 | 42.71 | 44.36 | 41.73 | 41.94 | 41.94 | 185,000 |
Mar 13, 2024 | 42.81 | 43.60 | 42.34 | 42.55 | 42.55 | 368,100 |
Mar 12, 2024 | 42.79 | 42.88 | 42.45 | 42.82 | 42.82 | 186,300 |
Mar 11, 2024 | 43.25 | 43.25 | 41.50 | 42.82 | 42.82 | 128,900 |
Mar 08, 2024 | 44.59 | 45.10 | 43.58 | 43.70 | 43.70 | 235,600 |
Mar 07, 2024 | 44.29 | 44.78 | 44.07 | 44.07 | 44.07 | 247,600 |
Mar 06, 2024 | 43.69 | 44.41 | 43.45 | 44.28 | 44.28 | 163,600 |
Mar 05, 2024 | 43.10 | 43.85 | 42.88 | 43.29 | 43.29 | 164,300 |
Mar 04, 2024 | 44.15 | 44.68 | 43.29 | 43.36 | 43.36 | 156,000 |
Mar 01, 2024 | 43.40 | 43.98 | 43.26 | 43.94 | 43.94 | 134,200 |
Feb 29, 2024 | 43.25 | 43.39 | 42.61 | 43.23 | 43.23 | 258,200 |
Feb 28, 2024 | 42.09 | 43.18 | 41.74 | 42.55 | 42.55 | 206,700 |
Feb 27, 2024 | 43.00 | 43.46 | 42.49 | 42.52 | 42.52 | 151,700 |
Feb 26, 2024 | 41.76 | 42.95 | 41.68 | 42.81 | 42.81 | 166,400 |
Feb 23, 2024 | 41.41 | 42.06 | 41.41 | 41.92 | 41.92 | 189,300 |
Feb 22, 2024 | 41.13 | 41.49 | 40.76 | 41.32 | 41.32 | 194,400 |
Feb 21, 2024 | 41.24 | 41.52 | 40.74 | 40.87 | 40.87 | 195,300 |
Feb 20, 2024 | 41.71 | 42.34 | 41.43 | 41.53 | 41.53 | 179,200 |
Feb 16, 2024 | 42.68 | 42.72 | 41.75 | 42.23 | 42.23 | 361,500 |
Feb 15, 2024 | 42.00 | 42.95 | 41.78 | 42.84 | 42.84 | 189,800 |
Feb 14, 2024 | 40.43 | 42.21 | 40.42 | 42.00 | 42.00 | 293,900 |
Feb 13, 2024 | 39.96 | 40.96 | 39.41 | 39.90 | 39.90 | 334,000 |
Feb 12, 2024 | 39.82 | 41.32 | 39.82 | 41.13 | 41.13 | 278,600 |
Feb 09, 2024 | 39.16 | 39.91 | 38.15 | 39.86 | 39.86 | 300,700 |
Feb 08, 2024 | 37.28 | 37.80 | 37.27 | 37.67 | 37.67 | 178,600 |
Feb 07, 2024 | 36.41 | 38.07 | 35.96 | 37.47 | 37.47 | 211,400 |
Feb 06, 2024 | 31.01 | 37.88 | 31.01 | 36.61 | 36.61 | 282,100 |
Feb 05, 2024 | 38.89 | 38.95 | 38.40 | 38.72 | 38.72 | 95,500 |
Feb 02, 2024 | 39.22 | 39.58 | 39.04 | 39.21 | 39.21 | 120,800 |
Feb 01, 2024 | 39.48 | 40.07 | 38.94 | 39.66 | 39.66 | 168,900 |
Jan 31, 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 39.26 | 175,400 |
Jan 30, 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 40.03 | 91,600 |
Jan 29, 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 39.64 | 88,500 |
Jan 26, 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 39.74 | 103,000 |
Jan 25, 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 39.67 | 129,100 |
Jan 24, 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 39.15 | 121,800 |
Jan 23, 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 39.28 | 176,700 |
Jan 22, 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 39.64 | 136,600 |
Jan 19, 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 38.79 | 135,300 |
Jan 18, 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 37.69 | 136,000 |
Jan 17, 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 36.75 | 129,800 |
Jan 16, 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 36.84 | 179,800 |
Jan 12, 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 38.26 | 164,500 |
Jan 11, 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 38.13 | 225,200 |
Jan 10, 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 38.38 | 178,800 |
Jan 09, 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 37.93 | 216,800 |
Jan 08, 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 37.63 | 90,500 |
Jan 05, 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 37.76 | 197,300 |
Jan 04, 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 37.99 | 145,400 |
Jan 03, 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 38.77 | 214,800 |
Jan 02, 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 39.88 | 249,100 |
Dec 29, 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 39.61 | 162,700 |
Dec 28, 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 39.62 | 108,200 |
Dec 27, 2023 | 40.00 | 40.48 | 38.53 | 39.93 | 39.93 | 175,100 |
Dec 26, 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 40.00 | 121,900 |
Dec 22, 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 39.79 | 214,900 |
Dec 21, 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 39.10 | 170,700 |
Dec 20, 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 39.00 | 205,400 |
Dec 19, 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 39.32 | 273,500 |
Dec 18, 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 38.70 | 156,800 |
Dec 15, 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 39.07 | 1,793,900 |
Dec 14, 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 39.09 | 253,100 |
Dec 13, 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 38.34 | 245,400 |
Dec 12, 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 37.49 | 258,800 |
Dec 11, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 37.01 | 198,000 |
Dec 08, 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 36.59 | 185,400 |
Dec 07, 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 36.65 | 175,700 |
Dec 06, 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 35.92 | 263,000 |
Dec 05, 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 35.23 | 185,000 |
Dec 04, 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 35.32 | 225,800 |
Dec 01, 2023 | 33.52 | 34.48 | 33.16 | 34.14 | 34.14 | 219,000 |
Nov 30, 2023 | 33.01 | 33.59 | 32.69 | 33.43 | 33.43 | 279,900 |
Nov 29, 2023 | 32.75 | 32.93 | 32.40 | 32.88 | 32.88 | 145,900 |
Nov 28, 2023 | 32.03 | 32.44 | 31.06 | 32.41 | 32.41 | 165,000 |
Nov 27, 2023 | 31.85 | 32.15 | 31.73 | 32.02 | 32.02 | 122,400 |
Nov 24, 2023 | 31.69 | 32.16 | 31.53 | 32.08 | 32.08 | 29,000 |
Nov 22, 2023 | 31.75 | 32.35 | 31.75 | 31.86 | 31.86 | 97,100 |
Nov 21, 2023 | 32.33 | 32.49 | 31.74 | 31.75 | 31.75 | 104,300 |
Nov 20, 2023 | 32.47 | 32.96 | 32.35 | 32.67 | 32.67 | 110,900 |
Nov 17, 2023 | 32.34 | 32.75 | 32.07 | 32.71 | 32.71 | 270,300 |
Nov 16, 2023 | 32.40 | 32.65 | 31.62 | 32.02 | 32.02 | 127,300 |
Nov 15, 2023 | 32.47 | 33.33 | 32.47 | 32.73 | 32.73 | 213,900 |
Nov 14, 2023 | 31.63 | 32.51 | 31.28 | 32.51 | 32.51 | 250,400 |
Nov 13, 2023 | 30.08 | 31.03 | 29.82 | 30.82 | 30.82 | 183,100 |
Nov 10, 2023 | 28.77 | 30.47 | 28.48 | 30.07 | 30.07 | 224,200 |
Nov 09, 2023 | 29.99 | 30.70 | 27.86 | 28.63 | 28.63 | 298,000 |
Nov 08, 2023 | 31.57 | 31.57 | 30.77 | 31.01 | 31.01 | 91,600 |
Nov 07, 2023 | 32.11 | 32.11 | 31.61 | 31.63 | 31.63 | 84,400 |
Nov 06, 2023 | 31.91 | 32.14 | 31.81 | 32.07 | 32.07 | 81,400 |
Nov 03, 2023 | 32.18 | 32.51 | 31.94 | 32.03 | 32.03 | 98,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |