Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 40.10 | 43.20 | 40.00 | 43.00 | 43.00 | 1,625,141 |
Mar 18, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Mar 15, 2024 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | 307,000 |
Mar 14, 2024 | 39.15 | 39.80 | 39.10 | 39.40 | 39.40 | 379,000 |
Mar 13, 2024 | 40.00 | 40.00 | 39.60 | 39.85 | 39.85 | 459,000 |
Mar 12, 2024 | 39.95 | 40.30 | 39.90 | 40.05 | 40.05 | 204,000 |
Mar 11, 2024 | 39.90 | 40.35 | 39.90 | 39.90 | 39.90 | 98,000 |
Mar 08, 2024 | 40.45 | 40.45 | 39.60 | 40.20 | 40.20 | 477,000 |
Mar 07, 2024 | 41.00 | 41.00 | 39.65 | 40.45 | 40.45 | 1,117,000 |
Mar 06, 2024 | 40.65 | 41.20 | 40.50 | 40.90 | 40.90 | 232,000 |
Mar 05, 2024 | 41.35 | 41.70 | 40.25 | 40.65 | 40.65 | 570,000 |
Mar 04, 2024 | 42.00 | 42.15 | 41.35 | 41.35 | 41.35 | 140,000 |
Mar 01, 2024 | 42.40 | 42.40 | 41.75 | 41.95 | 41.95 | 170,000 |
Feb 29, 2024 | 41.90 | 42.35 | 41.65 | 42.35 | 42.35 | 245,000 |
Feb 27, 2024 | 42.45 | 43.10 | 41.65 | 41.65 | 41.65 | 210,000 |
Feb 26, 2024 | 42.30 | 42.65 | 42.00 | 42.10 | 42.10 | 135,000 |
Feb 23, 2024 | 42.25 | 43.00 | 41.60 | 42.25 | 42.25 | 574,000 |
Feb 22, 2024 | 43.00 | 43.40 | 41.95 | 42.20 | 42.20 | 211,000 |
Feb 21, 2024 | 43.05 | 43.05 | 42.00 | 42.40 | 42.40 | 464,000 |
Feb 20, 2024 | 43.65 | 43.75 | 42.70 | 43.05 | 43.05 | 302,000 |
Feb 19, 2024 | 43.90 | 44.20 | 43.30 | 43.45 | 43.45 | 235,000 |
Feb 16, 2024 | 42.60 | 44.75 | 42.60 | 44.00 | 44.00 | 310,000 |
Feb 15, 2024 | 42.55 | 43.00 | 41.40 | 42.75 | 42.75 | 181,000 |
Feb 05, 2024 | 42.85 | 42.85 | 42.25 | 42.30 | 42.30 | 129,000 |
Feb 02, 2024 | 43.05 | 43.05 | 42.65 | 42.80 | 42.80 | 100,000 |
Feb 01, 2024 | 42.70 | 43.95 | 42.55 | 42.90 | 42.90 | 113,000 |
Jan 31, 2024 | 43.20 | 43.20 | 42.45 | 42.75 | 42.75 | 128,000 |
Jan 30, 2024 | 43.00 | 43.35 | 42.35 | 43.15 | 43.15 | 176,000 |
Jan 29, 2024 | 42.20 | 43.60 | 41.40 | 43.35 | 43.35 | 165,000 |
Jan 26, 2024 | 42.75 | 42.75 | 41.95 | 42.20 | 42.20 | 312,000 |
Jan 25, 2024 | 43.50 | 43.60 | 42.45 | 42.75 | 42.75 | 193,000 |
Jan 24, 2024 | 43.55 | 43.65 | 43.20 | 43.25 | 43.25 | 118,000 |
Jan 23, 2024 | 43.65 | 43.95 | 42.60 | 43.55 | 43.55 | 177,000 |
Jan 22, 2024 | 43.00 | 44.10 | 42.90 | 43.95 | 43.95 | 263,000 |
Jan 19, 2024 | 43.85 | 43.85 | 42.70 | 43.00 | 43.00 | 132,000 |
Jan 18, 2024 | 43.65 | 43.90 | 41.20 | 43.10 | 43.10 | 228,000 |
Jan 17, 2024 | 44.90 | 45.60 | 42.85 | 43.10 | 43.10 | 709,000 |
Jan 16, 2024 | 45.90 | 45.90 | 44.70 | 44.90 | 44.90 | 281,000 |
Jan 15, 2024 | 46.20 | 46.30 | 45.90 | 45.90 | 45.90 | 133,076 |
Jan 12, 2024 | 46.50 | 46.50 | 45.80 | 46.20 | 46.20 | 480,000 |
Jan 11, 2024 | 46.50 | 46.70 | 45.90 | 46.50 | 46.50 | 224,000 |
Jan 10, 2024 | 46.50 | 47.60 | 46.30 | 46.60 | 46.60 | 266,000 |
Jan 09, 2024 | 47.10 | 47.15 | 46.25 | 46.80 | 46.80 | 285,000 |
Jan 08, 2024 | 46.85 | 47.25 | 46.55 | 46.95 | 46.95 | 183,000 |
Jan 05, 2024 | 47.05 | 47.90 | 46.65 | 46.65 | 46.65 | 253,000 |
Jan 04, 2024 | 47.25 | 47.90 | 46.90 | 46.90 | 46.90 | 616,000 |
Jan 03, 2024 | 47.65 | 47.65 | 47.25 | 47.40 | 47.40 | 119,000 |
Jan 02, 2024 | 48.00 | 48.00 | 46.90 | 47.70 | 47.70 | 132,000 |
Dec 29, 2023 | 48.10 | 48.10 | 47.30 | 47.70 | 47.70 | 318,000 |
Dec 28, 2023 | 49.00 | 49.00 | 47.50 | 48.10 | 48.10 | 175,000 |
Dec 27, 2023 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | 482,000 |
Dec 26, 2023 | 47.80 | 49.20 | 47.80 | 48.90 | 48.90 | 363,000 |
Dec 25, 2023 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | 240,000 |
Dec 22, 2023 | 48.65 | 48.95 | 48.50 | 48.60 | 48.60 | 88,000 |
Dec 21, 2023 | 48.60 | 49.00 | 48.55 | 48.70 | 48.70 | 72,000 |
Dec 20, 2023 | 48.90 | 48.90 | 48.50 | 48.75 | 48.75 | 89,000 |
Dec 19, 2023 | 49.05 | 49.70 | 48.55 | 48.75 | 48.75 | 202,000 |
Dec 18, 2023 | 49.30 | 49.55 | 48.85 | 49.05 | 49.05 | 153,000 |
Dec 15, 2023 | 50.00 | 50.10 | 49.30 | 49.30 | 49.30 | 234,000 |
Dec 14, 2023 | 50.30 | 50.50 | 49.60 | 49.80 | 49.80 | 201,000 |
Dec 13, 2023 | 50.40 | 50.80 | 49.85 | 50.20 | 50.20 | 216,000 |
Dec 12, 2023 | 51.20 | 51.50 | 50.00 | 50.50 | 50.50 | 280,000 |
Dec 11, 2023 | 51.50 | 51.70 | 50.30 | 51.00 | 51.00 | 221,000 |
Dec 08, 2023 | 52.00 | 52.90 | 51.50 | 51.50 | 51.50 | 369,000 |
Dec 07, 2023 | 52.40 | 53.20 | 52.00 | 52.40 | 52.40 | 451,000 |
Dec 06, 2023 | 51.80 | 52.90 | 51.80 | 52.40 | 52.40 | 579,000 |
Dec 05, 2023 | 51.70 | 51.90 | 51.10 | 51.60 | 51.60 | 220,000 |
Dec 04, 2023 | 52.00 | 52.40 | 51.70 | 51.80 | 51.80 | 457,000 |
Dec 01, 2023 | 51.40 | 51.80 | 51.10 | 51.40 | 51.40 | 296,000 |
Nov 30, 2023 | 50.60 | 52.00 | 50.60 | 51.40 | 51.40 | 1,074,000 |
Nov 29, 2023 | 49.70 | 51.00 | 49.70 | 50.60 | 50.60 | 505,000 |
Nov 28, 2023 | 49.00 | 49.60 | 49.00 | 49.55 | 49.55 | 153,000 |
Nov 27, 2023 | 49.50 | 49.50 | 48.70 | 48.95 | 48.95 | 198,000 |
Nov 24, 2023 | 49.80 | 50.00 | 49.00 | 49.50 | 49.50 | 168,000 |
Nov 23, 2023 | 49.50 | 50.50 | 49.30 | 49.60 | 49.60 | 336,000 |
Nov 22, 2023 | 48.80 | 49.45 | 48.70 | 49.20 | 49.20 | 211,000 |
Nov 21, 2023 | 49.20 | 49.20 | 48.65 | 48.75 | 48.75 | 191,000 |
Nov 20, 2023 | 48.85 | 49.60 | 48.45 | 48.70 | 48.70 | 380,000 |
Nov 17, 2023 | 49.05 | 49.35 | 48.10 | 48.40 | 48.40 | 307,000 |
Nov 16, 2023 | 49.90 | 49.90 | 48.20 | 48.55 | 48.55 | 303,000 |
Nov 15, 2023 | 50.00 | 50.50 | 48.70 | 48.75 | 48.75 | 404,000 |
Nov 14, 2023 | 50.40 | 50.40 | 49.50 | 49.70 | 49.70 | 297,000 |
Nov 13, 2023 | 50.90 | 50.90 | 49.55 | 50.10 | 50.10 | 257,000 |
Nov 10, 2023 | 50.70 | 50.90 | 50.10 | 50.40 | 50.40 | 300,000 |
Nov 09, 2023 | 50.50 | 51.30 | 49.70 | 50.60 | 50.60 | 743,000 |
Nov 08, 2023 | 48.80 | 51.70 | 48.60 | 50.50 | 50.50 | 1,954,000 |
Nov 07, 2023 | 48.50 | 48.80 | 48.25 | 48.80 | 48.80 | 177,000 |
Nov 06, 2023 | 47.80 | 49.05 | 47.80 | 48.50 | 48.50 | 271,000 |
Nov 03, 2023 | 47.80 | 48.00 | 47.00 | 47.55 | 47.55 | 145,000 |
Nov 02, 2023 | 47.65 | 48.00 | 47.15 | 47.55 | 47.55 | 128,000 |
Nov 01, 2023 | 46.40 | 48.75 | 46.40 | 46.60 | 46.60 | 155,000 |
Oct 31, 2023 | 47.70 | 48.80 | 46.40 | 46.40 | 46.40 | 114,000 |
Oct 30, 2023 | 47.45 | 47.80 | 47.10 | 47.50 | 47.50 | 64,000 |
Oct 27, 2023 | 46.95 | 48.00 | 46.10 | 47.45 | 47.45 | 112,000 |
Oct 26, 2023 | 47.50 | 47.60 | 47.10 | 47.25 | 47.25 | 76,000 |
Oct 25, 2023 | 46.60 | 48.35 | 46.55 | 47.80 | 47.80 | 246,000 |
Oct 24, 2023 | 46.00 | 46.50 | 45.60 | 46.30 | 46.30 | 110,000 |
Oct 23, 2023 | 45.30 | 46.35 | 45.30 | 46.00 | 46.00 | 100,000 |
Oct 20, 2023 | 46.25 | 46.40 | 45.05 | 46.00 | 46.00 | 481,000 |
Oct 19, 2023 | 46.45 | 46.85 | 45.65 | 46.25 | 46.25 | 212,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |