Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 37.95 | 786,300 |
Mar 15, 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 37.52 | 2,759,300 |
Mar 14, 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 37.87 | 567,400 |
Mar 13, 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | 667,600 |
Mar 12, 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 38.29 | 575,700 |
Mar 11, 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | 647,400 |
Mar 08, 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 38.29 | 701,600 |
Mar 07, 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 38.13 | 772,600 |
Mar 06, 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 37.87 | 846,700 |
Mar 05, 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 37.80 | 677,000 |
Mar 04, 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 38.13 | 599,000 |
Mar 01, 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 38.43 | 860,100 |
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 38.44 | 1,220,200 |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 37.60 | 760,400 |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 37.01 | 820,600 |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 36.68 | 1,124,700 |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 35.96 | 1,265,400 |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 36.48 | 1,383,900 |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 36.99 | 1,121,400 |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 37.01 | 1,161,900 |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 38.02 | 2,964,700 |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 44.39 | 1,314,000 |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 43.77 | 884,000 |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 43.29 | 940,400 |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 45.71 | 1,364,800 |
Feb 09, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 45.49 | 608,600 |
Feb 08, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 45.00 | 605,000 |
Feb 07, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 44.00 | 373,800 |
Feb 06, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 44.24 | 361,600 |
Feb 05, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 43.83 | 661,900 |
Feb 02, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 44.61 | 411,900 |
Feb 01, 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 44.14 | 528,200 |
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 43.73 | 559,600 |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 45.20 | 720,200 |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 45.18 | 569,100 |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 45.00 | 362,400 |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 44.79 | 406,100 |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 44.57 | 452,700 |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 44.83 | 507,600 |
Jan 22, 2024 | 44.48 | 44.85 | 43.99 | 44.52 | 44.52 | 601,200 |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 44.00 | 426,600 |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 44.06 | 374,800 |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 43.74 | 425,300 |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 43.89 | 608,200 |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 43.71 | 619,700 |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 43.78 | 1,029,900 |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 44.38 | 900,200 |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 44.93 | 705,100 |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 45.69 | 665,400 |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 44.97 | 631,200 |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 46.14 | 518,600 |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 46.01 | 678,600 |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 46.37 | 612,000 |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 47.34 | 511,600 |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 47.26 | 400,400 |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 47.63 | 389,900 |
Dec 26, 2023 | 48.50 | 48.63 | 48.00 | 48.19 | 48.19 | 339,200 |
Dec 22, 2023 | 48.50 | 48.99 | 48.17 | 48.43 | 48.43 | 520,100 |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 48.24 | 922,500 |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 47.60 | 1,269,800 |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 46.82 | 822,400 |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 46.46 | 1,117,100 |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 44.79 | 2,050,400 |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 45.36 | 803,200 |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 44.49 | 732,100 |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 44.48 | 468,600 |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 44.10 | 572,400 |
Dec 08, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 43.83 | 756,100 |
Dec 07, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 44.29 | 492,400 |
Dec 06, 2023 | 44.32 | 44.86 | 43.74 | 43.84 | 43.84 | 685,300 |
Dec 05, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 44.13 | 608,600 |
Dec 04, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 44.41 | 738,800 |
Dec 01, 2023 | 43.35 | 44.37 | 43.10 | 44.31 | 44.31 | 677,900 |
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 43.71 | 651,200 |
Nov 29, 2023 | 45.00 | 45.18 | 43.08 | 43.46 | 43.46 | 970,500 |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 44.62 | 527,300 |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 45.09 | 535,900 |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 45.31 | 229,400 |
Nov 22, 2023 | 46.14 | 47.00 | 44.56 | 45.74 | 45.74 | 856,600 |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 45.91 | 1,144,000 |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 46.34 | 866,100 |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 45.26 | 584,600 |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 44.65 | 510,400 |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 45.05 | 785,300 |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 45.19 | 712,100 |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 43.59 | 498,600 |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 43.99 | 401,500 |
Nov 09, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 43.54 | 625,400 |
Nov 08, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 44.37 | 385,000 |
Nov 07, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 44.31 | 716,800 |
Nov 06, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 45.09 | 674,800 |
Nov 03, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 44.73 | 1,130,400 |
Nov 02, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 42.79 | 941,200 |
Nov 01, 2023 | 42.07 | 42.36 | 41.26 | 41.78 | 41.78 | 703,300 |
Oct 31, 2023 | 41.55 | 42.31 | 41.43 | 42.19 | 42.19 | 575,200 |
Oct 30, 2023 | 41.49 | 42.12 | 41.20 | 41.53 | 41.53 | 609,000 |
Oct 27, 2023 | 40.49 | 41.52 | 40.49 | 41.05 | 41.05 | 1,226,700 |
Oct 26, 2023 | 41.62 | 41.85 | 39.71 | 39.87 | 39.87 | 775,700 |
Oct 25, 2023 | 42.27 | 42.60 | 41.80 | 41.81 | 41.81 | 398,100 |
Oct 24, 2023 | 42.43 | 43.21 | 42.25 | 42.91 | 42.91 | 374,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |