Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.27 | 39.53 | 38.92 | 38.95 | 38.95 | 387,700 |
Mar 27, 2024 | 39.17 | 39.26 | 38.83 | 39.16 | 39.16 | 559,600 |
Mar 26, 2024 | 39.01 | 39.39 | 38.71 | 38.99 | 38.99 | 773,600 |
Mar 25, 2024 | 38.17 | 38.99 | 38.17 | 38.86 | 38.86 | 385,800 |
Mar 22, 2024 | 38.60 | 38.85 | 38.07 | 38.09 | 38.09 | 381,600 |
Mar 21, 2024 | 37.93 | 38.54 | 37.93 | 38.41 | 38.41 | 439,900 |
Mar 20, 2024 | 37.78 | 38.27 | 37.52 | 38.00 | 38.00 | 860,000 |
Mar 19, 2024 | 36.90 | 37.88 | 36.82 | 37.77 | 37.77 | 481,800 |
Mar 18, 2024 | 36.56 | 37.33 | 36.38 | 36.93 | 36.93 | 369,000 |
Mar 15, 2024 | 36.91 | 37.52 | 36.64 | 36.74 | 36.74 | 1,158,600 |
Mar 14, 2024 | 36.75 | 37.05 | 36.45 | 36.99 | 36.99 | 544,400 |
Mar 13, 2024 | 38.04 | 38.14 | 36.47 | 36.96 | 36.96 | 802,800 |
Mar 12, 2024 | 37.21 | 38.13 | 37.01 | 37.99 | 37.99 | 621,400 |
Mar 11, 2024 | 36.55 | 37.60 | 36.55 | 37.25 | 37.25 | 875,600 |
Mar 08, 2024 | 35.92 | 36.63 | 35.77 | 36.62 | 36.62 | 510,600 |
Mar 07, 2024 | 36.25 | 36.37 | 35.55 | 35.84 | 35.84 | 465,200 |
Mar 06, 2024 | 35.98 | 36.25 | 35.54 | 35.97 | 35.97 | 542,400 |
Mar 05, 2024 | 35.52 | 36.16 | 35.32 | 35.81 | 35.81 | 673,400 |
Mar 04, 2024 | 35.20 | 35.78 | 34.76 | 35.48 | 35.48 | 667,800 |
Mar 01, 2024 | 35.79 | 35.79 | 35.06 | 35.39 | 35.39 | 412,800 |
Feb 29, 2024 | 36.60 | 36.66 | 35.34 | 35.79 | 35.79 | 794,500 |
Feb 28, 2024 | 35.87 | 36.53 | 35.87 | 36.26 | 36.26 | 606,000 |
Feb 27, 2024 | 36.23 | 36.37 | 35.56 | 35.88 | 35.88 | 441,800 |
Feb 26, 2024 | 36.65 | 37.22 | 36.26 | 36.28 | 36.28 | 445,600 |
Feb 23, 2024 | 36.57 | 36.92 | 36.36 | 36.71 | 36.71 | 558,000 |
Feb 22, 2024 | 36.08 | 36.77 | 35.26 | 36.66 | 36.66 | 797,300 |
Feb 21, 2024 | 36.76 | 37.16 | 36.34 | 36.74 | 36.74 | 919,600 |
Feb 20, 2024 | 35.48 | 36.69 | 35.01 | 36.65 | 36.65 | 1,176,600 |
Feb 16, 2024 | 38.00 | 39.18 | 35.90 | 36.12 | 36.12 | 2,370,200 |
Feb 15, 2024 | 41.95 | 42.91 | 41.95 | 42.74 | 42.74 | 449,400 |
Feb 14, 2024 | 41.97 | 41.97 | 41.09 | 41.81 | 41.81 | 338,000 |
Feb 13, 2024 | 43.02 | 43.51 | 41.82 | 41.86 | 41.86 | 509,200 |
Feb 12, 2024 | 42.85 | 43.63 | 42.65 | 43.49 | 43.49 | 409,100 |
Feb 09, 2024 | 42.91 | 43.17 | 42.60 | 42.86 | 42.86 | 363,500 |
Feb 08, 2024 | 42.38 | 43.23 | 42.32 | 43.10 | 43.10 | 438,400 |
Feb 07, 2024 | 43.03 | 43.11 | 41.97 | 42.18 | 42.18 | 346,100 |
Feb 06, 2024 | 42.45 | 43.15 | 42.45 | 42.86 | 42.86 | 330,100 |
Feb 05, 2024 | 42.98 | 43.10 | 42.35 | 42.52 | 42.52 | 407,600 |
Feb 02, 2024 | 42.70 | 43.59 | 42.70 | 43.30 | 43.30 | 359,800 |
Feb 01, 2024 | 42.17 | 42.91 | 42.01 | 42.90 | 42.90 | 421,600 |
Jan 31, 2024 | 42.44 | 42.95 | 42.04 | 42.10 | 42.10 | 434,400 |
Jan 30, 2024 | 42.34 | 42.56 | 42.03 | 42.46 | 42.46 | 345,200 |
Jan 29, 2024 | 42.19 | 42.64 | 41.84 | 42.51 | 42.51 | 664,000 |
Jan 26, 2024 | 42.50 | 42.54 | 41.88 | 42.00 | 42.00 | 477,100 |
Jan 25, 2024 | 42.38 | 42.86 | 42.00 | 42.25 | 42.25 | 453,400 |
Jan 24, 2024 | 42.11 | 42.20 | 41.57 | 41.84 | 41.84 | 318,200 |
Jan 23, 2024 | 42.08 | 42.15 | 41.50 | 41.88 | 41.88 | 340,700 |
Jan 22, 2024 | 40.92 | 41.51 | 40.75 | 41.50 | 41.50 | 305,800 |
Jan 19, 2024 | 41.12 | 41.22 | 40.32 | 40.93 | 40.93 | 345,800 |
Jan 18, 2024 | 40.91 | 41.08 | 40.40 | 41.03 | 41.03 | 281,000 |
Jan 17, 2024 | 40.83 | 41.52 | 40.79 | 41.06 | 41.06 | 247,200 |
Jan 16, 2024 | 41.55 | 41.68 | 40.82 | 41.22 | 41.22 | 501,800 |
Jan 12, 2024 | 41.54 | 41.74 | 40.99 | 41.55 | 41.55 | 249,100 |
Jan 11, 2024 | 41.28 | 41.52 | 40.86 | 41.15 | 41.15 | 295,600 |
Jan 10, 2024 | 41.40 | 41.48 | 40.65 | 41.44 | 41.44 | 357,500 |
Jan 09, 2024 | 40.62 | 41.54 | 40.33 | 41.52 | 41.52 | 570,500 |
Jan 08, 2024 | 40.83 | 41.35 | 40.49 | 40.98 | 40.98 | 785,700 |
Jan 05, 2024 | 40.82 | 41.63 | 40.61 | 40.78 | 40.78 | 472,200 |
Jan 04, 2024 | 41.20 | 41.56 | 40.74 | 40.95 | 40.95 | 519,000 |
Jan 03, 2024 | 42.71 | 42.71 | 41.01 | 41.06 | 41.06 | 402,400 |
Jan 02, 2024 | 41.15 | 42.86 | 41.05 | 42.33 | 42.33 | 1,081,300 |
Dec 29, 2023 | 41.29 | 41.76 | 40.92 | 41.45 | 41.45 | 285,300 |
Dec 28, 2023 | 40.65 | 41.40 | 40.65 | 41.38 | 41.38 | 308,600 |
Dec 27, 2023 | 40.71 | 41.00 | 40.55 | 40.77 | 40.77 | 337,600 |
Dec 26, 2023 | 40.48 | 40.97 | 40.13 | 40.59 | 40.59 | 320,100 |
Dec 22, 2023 | 40.35 | 40.96 | 40.24 | 40.48 | 40.48 | 343,900 |
Dec 21, 2023 | 40.27 | 40.40 | 39.66 | 40.31 | 40.31 | 451,300 |
Dec 20, 2023 | 41.13 | 41.47 | 39.90 | 39.95 | 39.95 | 570,700 |
Dec 19, 2023 | 41.56 | 42.36 | 41.07 | 41.48 | 41.48 | 583,800 |
Dec 18, 2023 | 41.42 | 41.52 | 40.85 | 41.39 | 41.39 | 416,200 |
Dec 15, 2023 | 42.30 | 42.34 | 41.14 | 41.19 | 41.19 | 1,390,000 |
Dec 14, 2023 | 42.93 | 43.41 | 42.25 | 42.36 | 42.36 | 523,900 |
Dec 13, 2023 | 41.57 | 43.15 | 41.22 | 42.92 | 42.92 | 477,700 |
Dec 12, 2023 | 41.89 | 41.89 | 41.38 | 41.59 | 41.59 | 407,200 |
Dec 11, 2023 | 41.79 | 41.97 | 41.29 | 41.95 | 41.95 | 353,800 |
Dec 08, 2023 | 41.97 | 41.97 | 41.36 | 41.67 | 41.67 | 339,800 |
Dec 07, 2023 | 41.36 | 41.99 | 40.91 | 41.96 | 41.96 | 294,100 |
Dec 06, 2023 | 41.29 | 41.88 | 41.24 | 41.28 | 41.28 | 318,600 |
Dec 05, 2023 | 42.10 | 42.33 | 41.25 | 41.33 | 41.33 | 339,600 |
Dec 04, 2023 | 40.99 | 42.11 | 40.99 | 41.96 | 41.96 | 265,600 |
Dec 01, 2023 | 40.70 | 41.21 | 40.57 | 41.15 | 41.15 | 545,200 |
Nov 30, 2023 | 39.97 | 40.74 | 39.69 | 40.71 | 40.71 | 428,800 |
Nov 29, 2023 | 40.08 | 40.31 | 39.84 | 39.85 | 39.85 | 371,400 |
Nov 28, 2023 | 40.43 | 40.50 | 40.05 | 40.06 | 40.06 | 438,200 |
Nov 27, 2023 | 41.22 | 41.22 | 40.54 | 40.56 | 40.56 | 206,300 |
Nov 24, 2023 | 41.30 | 41.78 | 41.06 | 41.25 | 41.25 | 100,900 |
Nov 22, 2023 | 41.11 | 41.42 | 40.80 | 41.36 | 41.36 | 184,500 |
Nov 21, 2023 | 40.81 | 41.02 | 40.49 | 40.60 | 40.60 | 289,300 |
Nov 20, 2023 | 39.81 | 40.84 | 39.81 | 40.77 | 40.77 | 412,000 |
Nov 17, 2023 | 40.49 | 40.62 | 39.80 | 39.81 | 39.81 | 563,400 |
Nov 16, 2023 | 40.35 | 40.57 | 40.17 | 40.23 | 40.23 | 391,300 |
Nov 15, 2023 | 40.21 | 40.89 | 40.21 | 40.50 | 40.50 | 814,500 |
Nov 14, 2023 | 40.04 | 40.56 | 39.75 | 40.27 | 40.27 | 930,800 |
Nov 13, 2023 | 38.44 | 39.52 | 38.44 | 39.37 | 39.37 | 494,200 |
Nov 10, 2023 | 39.82 | 39.82 | 38.67 | 38.78 | 38.78 | 496,100 |
Nov 09, 2023 | 39.37 | 40.07 | 38.93 | 39.91 | 39.91 | 545,300 |
Nov 08, 2023 | 38.83 | 39.26 | 38.27 | 39.22 | 39.22 | 400,000 |
Nov 07, 2023 | 37.73 | 38.98 | 37.48 | 38.66 | 38.66 | 674,700 |
Nov 06, 2023 | 40.05 | 40.07 | 36.11 | 38.12 | 38.12 | 1,533,500 |
Nov 03, 2023 | 42.89 | 42.97 | 42.15 | 42.50 | 42.50 | 433,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |