Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.97 | 43.13 | 42.76 | 42.91 | 42.91 | 44,936 |
Mar 27, 2024 | 41.90 | 42.96 | 41.90 | 42.96 | 42.96 | 528,285 |
Mar 26, 2024 | 41.52 | 42.01 | 41.49 | 41.95 | 41.95 | 392,841 |
Mar 25, 2024 | 41.00 | 41.73 | 41.00 | 41.45 | 41.45 | 524,930 |
Mar 22, 2024 | 40.64 | 40.91 | 40.51 | 40.75 | 40.75 | 282,253 |
Mar 21, 2024 | 40.74 | 41.05 | 40.60 | 40.79 | 40.79 | 373,434 |
Mar 20, 2024 | 40.41 | 40.63 | 40.23 | 40.55 | 40.55 | 253,778 |
Mar 19, 2024 | 40.15 | 40.56 | 40.15 | 40.45 | 40.45 | 362,457 |
Mar 18, 2024 | 39.66 | 40.14 | 39.61 | 40.14 | 40.14 | 373,733 |
Mar 15, 2024 | 39.55 | 40.06 | 39.29 | 39.90 | 39.90 | 2,603,892 |
Mar 14, 2024 | 39.46 | 39.69 | 39.07 | 39.23 | 39.23 | 334,441 |
Mar 13, 2024 | 39.70 | 40.29 | 39.27 | 39.54 | 39.54 | 719,046 |
Mar 12, 2024 | 38.93 | 39.56 | 38.79 | 39.55 | 39.55 | 648,308 |
Mar 11, 2024 | 38.75 | 38.92 | 38.58 | 38.92 | 38.92 | 537,764 |
Mar 08, 2024 | 38.85 | 39.03 | 38.48 | 38.91 | 38.91 | 497,482 |
Mar 07, 2024 | 38.38 | 38.88 | 38.24 | 38.56 | 38.56 | 539,775 |
Mar 06, 2024 | 38.22 | 38.51 | 38.12 | 38.42 | 38.42 | 476,905 |
Mar 05, 2024 | 37.53 | 38.18 | 37.49 | 38.09 | 38.09 | 453,891 |
Mar 04, 2024 | 38.85 | 38.85 | 37.61 | 37.80 | 37.80 | 768,470 |
Mar 01, 2024 | 39.33 | 39.62 | 38.80 | 39.04 | 39.04 | 575,030 |
Feb 29, 2024 | 38.16 | 39.34 | 38.10 | 39.20 | 39.20 | 1,032,263 |
Feb 28, 2024 | 39.49 | 40.59 | 37.15 | 38.26 | 38.26 | 1,178,482 |
Feb 27, 2024 | 39.56 | 39.56 | 39.03 | 39.32 | 39.32 | 263,300 |
Feb 26, 2024 | 39.80 | 39.88 | 39.55 | 39.59 | 39.59 | 205,350 |
Feb 23, 2024 | 40.05 | 40.14 | 39.68 | 40.01 | 40.01 | 211,011 |
Feb 22, 2024 | 39.93 | 40.38 | 39.93 | 40.09 | 40.09 | 346,472 |
Feb 21, 2024 | 39.37 | 39.90 | 39.36 | 39.61 | 39.61 | 259,578 |
Feb 20, 2024 | 39.03 | 39.40 | 39.03 | 39.36 | 39.36 | 255,086 |
Feb 19, 2024 | 39.09 | 39.24 | 38.80 | 39.01 | 39.01 | 308,396 |
Feb 16, 2024 | 39.02 | 39.31 | 38.94 | 39.11 | 39.11 | 217,376 |
Feb 15, 2024 | 38.51 | 39.02 | 38.47 | 39.01 | 39.01 | 357,844 |
Feb 14, 2024 | 38.36 | 38.71 | 38.34 | 38.46 | 38.46 | 154,930 |
Feb 13, 2024 | 38.41 | 38.90 | 38.41 | 38.47 | 38.47 | 208,662 |
Feb 12, 2024 | 38.03 | 38.49 | 38.03 | 38.48 | 38.48 | 192,110 |
Feb 09, 2024 | 37.70 | 38.10 | 37.70 | 37.93 | 37.93 | 382,106 |
Feb 08, 2024 | 37.76 | 38.01 | 37.69 | 37.71 | 37.71 | 254,235 |
Feb 07, 2024 | 38.12 | 38.23 | 37.65 | 37.81 | 37.81 | 393,605 |
Feb 06, 2024 | 37.92 | 38.31 | 37.90 | 38.18 | 38.18 | 400,336 |
Feb 05, 2024 | 39.15 | 39.26 | 37.22 | 37.82 | 37.82 | 765,533 |
Feb 02, 2024 | 39.42 | 39.46 | 39.08 | 39.13 | 39.13 | 141,717 |
Feb 01, 2024 | 39.60 | 40.12 | 39.12 | 39.27 | 39.27 | 277,647 |
Jan 31, 2024 | 39.82 | 40.01 | 39.73 | 39.81 | 39.81 | 287,401 |
Jan 30, 2024 | 39.81 | 39.86 | 39.56 | 39.56 | 39.56 | 270,396 |
Jan 29, 2024 | 39.71 | 39.94 | 39.51 | 39.84 | 39.84 | 260,997 |
Jan 26, 2024 | 39.55 | 39.82 | 39.44 | 39.60 | 39.60 | 223,131 |
Jan 25, 2024 | 39.30 | 39.78 | 39.15 | 39.47 | 39.47 | 300,883 |
Jan 24, 2024 | 38.99 | 39.25 | 38.83 | 39.22 | 39.22 | 183,687 |
Jan 23, 2024 | 39.40 | 39.45 | 38.81 | 38.92 | 38.92 | 288,594 |
Jan 22, 2024 | 39.03 | 39.37 | 39.03 | 39.29 | 39.29 | 293,330 |
Jan 19, 2024 | 38.63 | 38.99 | 38.63 | 38.82 | 38.82 | 234,210 |
Jan 18, 2024 | 38.32 | 38.64 | 38.06 | 38.43 | 38.43 | 229,618 |
Jan 17, 2024 | 38.56 | 38.58 | 37.70 | 38.29 | 38.29 | 485,044 |
Jan 16, 2024 | 39.30 | 39.30 | 38.44 | 38.90 | 38.90 | 424,932 |
Jan 15, 2024 | 39.66 | 39.82 | 39.47 | 39.47 | 39.47 | 145,643 |
Jan 12, 2024 | 39.33 | 39.80 | 39.33 | 39.55 | 39.55 | 300,940 |
Jan 11, 2024 | 40.00 | 40.34 | 39.71 | 39.74 | 39.74 | 252,131 |
Jan 10, 2024 | 39.32 | 39.90 | 39.32 | 39.90 | 39.90 | 356,899 |
Jan 09, 2024 | 39.71 | 39.71 | 39.23 | 39.58 | 39.58 | 342,735 |
Jan 08, 2024 | 39.40 | 39.77 | 39.22 | 39.76 | 39.76 | 191,548 |
Jan 05, 2024 | 39.67 | 39.83 | 39.21 | 39.44 | 39.44 | 298,922 |
Jan 04, 2024 | 38.93 | 39.86 | 38.93 | 39.83 | 39.83 | 280,578 |
Jan 03, 2024 | 39.78 | 39.87 | 39.20 | 39.25 | 39.25 | 291,888 |
Jan 02, 2024 | 39.40 | 39.71 | 39.31 | 39.53 | 39.53 | 224,199 |
Dec 29, 2023 | 39.20 | 39.45 | 39.19 | 39.31 | 39.31 | 153,468 |
Dec 28, 2023 | 39.45 | 39.49 | 39.19 | 39.19 | 39.19 | 219,724 |
Dec 27, 2023 | 39.31 | 39.37 | 39.09 | 39.35 | 39.35 | 290,992 |
Dec 22, 2023 | 39.14 | 39.31 | 39.06 | 39.31 | 39.31 | 187,355 |
Dec 21, 2023 | 39.37 | 39.50 | 39.06 | 39.15 | 39.15 | 249,880 |
Dec 20, 2023 | 39.73 | 39.90 | 39.41 | 39.58 | 39.58 | 237,918 |
Dec 19, 2023 | 39.45 | 39.65 | 39.31 | 39.56 | 39.56 | 224,068 |
Dec 18, 2023 | 39.27 | 39.67 | 39.21 | 39.54 | 39.54 | 245,641 |
Dec 15, 2023 | 39.63 | 39.83 | 39.41 | 39.62 | 39.62 | 1,226,435 |
Dec 14, 2023 | 40.37 | 40.43 | 39.42 | 39.51 | 39.51 | 595,543 |
Dec 13, 2023 | 40.39 | 40.45 | 40.20 | 40.34 | 40.34 | 363,930 |
Dec 12, 2023 | 40.29 | 40.49 | 40.09 | 40.49 | 40.49 | 372,677 |
Dec 11, 2023 | 40.50 | 40.59 | 40.20 | 40.34 | 40.34 | 388,745 |
Dec 08, 2023 | 40.39 | 40.52 | 40.11 | 40.52 | 40.52 | 337,267 |
Dec 07, 2023 | 40.29 | 40.51 | 40.17 | 40.42 | 40.42 | 443,980 |
Dec 06, 2023 | 40.00 | 40.49 | 39.94 | 40.33 | 40.33 | 412,231 |
Dec 05, 2023 | 39.58 | 39.97 | 39.51 | 39.97 | 39.97 | 268,267 |
Dec 04, 2023 | 39.58 | 39.77 | 39.43 | 39.65 | 39.65 | 270,159 |
Dec 01, 2023 | 39.72 | 39.78 | 39.34 | 39.61 | 39.61 | 221,592 |
Nov 30, 2023 | 39.54 | 40.11 | 39.46 | 39.48 | 39.48 | 884,569 |
Nov 29, 2023 | 39.29 | 39.56 | 39.18 | 39.41 | 39.41 | 309,648 |
Nov 28, 2023 | 39.93 | 40.31 | 39.50 | 39.81 | 39.81 | 304,844 |
Nov 27, 2023 | 40.43 | 40.53 | 39.98 | 40.05 | 40.05 | 224,706 |
Nov 24, 2023 | 39.71 | 40.65 | 39.71 | 40.43 | 40.43 | 296,266 |
Nov 23, 2023 | 39.34 | 40.03 | 39.28 | 39.71 | 39.71 | 289,797 |
Nov 22, 2023 | 39.26 | 40.15 | 39.18 | 39.36 | 39.36 | 653,968 |
Nov 21, 2023 | 38.25 | 39.03 | 38.00 | 38.68 | 38.68 | 485,786 |
Nov 20, 2023 | 38.55 | 38.68 | 38.15 | 38.34 | 38.34 | 176,322 |
Nov 17, 2023 | 38.19 | 38.60 | 38.17 | 38.48 | 38.48 | 278,023 |
Nov 16, 2023 | 38.27 | 38.37 | 37.96 | 38.06 | 38.06 | 281,151 |
Nov 15, 2023 | 38.00 | 38.78 | 38.00 | 38.26 | 38.26 | 327,377 |
Nov 14, 2023 | 38.00 | 38.15 | 37.63 | 37.91 | 37.91 | 280,861 |
Nov 13, 2023 | 37.70 | 38.02 | 37.60 | 37.96 | 37.96 | 215,290 |
Nov 10, 2023 | 37.60 | 38.07 | 37.39 | 37.53 | 37.53 | 266,438 |
Nov 09, 2023 | 37.17 | 37.82 | 37.13 | 37.67 | 37.67 | 241,325 |
Nov 08, 2023 | 36.90 | 37.45 | 36.64 | 37.40 | 37.40 | 222,247 |
Nov 07, 2023 | 37.06 | 37.27 | 37.00 | 37.14 | 37.14 | 158,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |