Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.68 | 42.30 | 41.21 | 41.97 | 41.97 | 579,300 |
Mar 27, 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 41.79 | 490,000 |
Mar 26, 2024 | 41.64 | 41.91 | 40.42 | 41.04 | 41.04 | 481,400 |
Mar 25, 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 41.44 | 838,200 |
Mar 22, 2024 | 41.63 | 42.29 | 40.98 | 41.99 | 41.99 | 712,900 |
Mar 21, 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 41.01 | 916,400 |
Mar 20, 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 42.15 | 923,200 |
Mar 19, 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 40.49 | 1,006,200 |
Mar 18, 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 40.96 | 1,180,700 |
Mar 15, 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 42.01 | 2,339,800 |
Mar 14, 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 42.52 | 924,700 |
Mar 13, 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 45.32 | 1,374,100 |
Mar 12, 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 46.05 | 725,600 |
Mar 11, 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 46.54 | 686,500 |
Mar 08, 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 47.91 | 884,100 |
Mar 07, 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 46.96 | 763,800 |
Mar 06, 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 48.55 | 1,705,200 |
Mar 05, 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 50.01 | 2,261,100 |
Mar 04, 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 50.71 | 2,070,700 |
Mar 01, 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 51.88 | 3,169,600 |
Feb 29, 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 48.06 | 1,224,500 |
Feb 28, 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 51.37 | 992,000 |
Feb 27, 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 51.04 | 1,902,200 |
Feb 26, 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 48.23 | 4,816,400 |
Feb 23, 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 37.75 | 1,194,100 |
Feb 22, 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 37.44 | 392,400 |
Feb 21, 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 37.72 | 509,900 |
Feb 20, 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 38.50 | 591,200 |
Feb 16, 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 38.25 | 1,196,300 |
Feb 15, 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 36.80 | 859,000 |
Feb 14, 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 36.26 | 918,600 |
Feb 13, 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 35.27 | 566,900 |
Feb 12, 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 37.59 | 535,500 |
Feb 09, 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 38.04 | 491,100 |
Feb 08, 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 37.52 | 460,200 |
Feb 07, 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 37.81 | 645,600 |
Feb 06, 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 37.20 | 904,900 |
Feb 05, 2024 | 35.15 | 37.25 | 35.06 | 37.06 | 37.06 | 698,800 |
Feb 02, 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 35.54 | 563,100 |
Feb 01, 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 35.50 | 859,300 |
Jan 31, 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 35.22 | 655,000 |
Jan 30, 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 36.02 | 543,200 |
Jan 29, 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 36.38 | 957,900 |
Jan 26, 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 36.57 | 415,900 |
Jan 25, 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 37.34 | 826,600 |
Jan 24, 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 37.53 | 675,700 |
Jan 23, 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 38.61 | 391,300 |
Jan 22, 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 39.96 | 487,900 |
Jan 19, 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 39.99 | 430,700 |
Jan 18, 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 39.66 | 421,000 |
Jan 17, 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 39.71 | 860,800 |
Jan 16, 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 41.59 | 1,589,400 |
Jan 12, 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 42.04 | 1,422,400 |
Jan 11, 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 41.03 | 1,115,600 |
Jan 10, 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 38.49 | 543,800 |
Jan 09, 2024 | 40.87 | 41.13 | 40.10 | 40.30 | 40.30 | 548,800 |
Jan 08, 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 41.59 | 548,500 |
Jan 05, 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 39.68 | 441,400 |
Jan 04, 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 39.11 | 350,300 |
Jan 03, 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 39.36 | 426,600 |
Jan 02, 2024 | 39.28 | 40.99 | 39.20 | 40.41 | 40.41 | 449,100 |
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 39.66 | 574,600 |
Dec 28, 2023 | 40.70 | 41.47 | 39.92 | 40.00 | 40.00 | 597,700 |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 40.65 | 470,200 |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 40.22 | 441,700 |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 39.48 | 465,700 |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 37.81 | 322,400 |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 37.78 | 692,900 |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 37.92 | 791,400 |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 36.85 | 655,900 |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 37.15 | 1,124,200 |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 36.15 | 913,500 |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 34.68 | 957,500 |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 32.06 | 389,700 |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 31.11 | 293,000 |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 31.43 | 344,500 |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 31.83 | 701,500 |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 31.60 | 462,300 |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 31.67 | 553,700 |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 31.95 | 685,300 |
Dec 01, 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 32.02 | 836,300 |
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 30.21 | 833,600 |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 29.31 | 886,900 |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 28.21 | 868,700 |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 29.19 | 713,600 |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 28.67 | 262,800 |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 27.75 | 394,700 |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 28.01 | 861,400 |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 27.23 | 1,726,700 |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 29.09 | 466,300 |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 27.79 | 846,200 |
Nov 15, 2023 | 27.69 | 30.01 | 27.69 | 28.53 | 28.53 | 1,177,700 |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 27.90 | 1,734,600 |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 26.97 | 1,374,600 |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 26.94 | 1,997,900 |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 25.78 | 1,929,800 |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 26.50 | 2,830,000 |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 29.02 | 1,305,000 |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 29.35 | 4,061,000 |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 25.98 | 1,191,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |