Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.58 | 49.71 | 49.37 | 49.51 | 49.51 | 737 |
Mar 27, 2024 | 48.80 | 49.06 | 48.72 | 49.06 | 49.06 | 1,499 |
Mar 26, 2024 | 48.74 | 48.78 | 48.70 | 48.70 | 48.70 | 1,270 |
Mar 25, 2024 | 49.05 | 49.06 | 48.80 | 48.85 | 48.85 | 4,182 |
Mar 22, 2024 | 49.52 | 49.58 | 49.23 | 49.23 | 49.23 | 403 |
Mar 21, 2024 | 48.64 | 49.14 | 48.64 | 49.13 | 49.13 | 632 |
Mar 20, 2024 | 48.12 | 48.12 | 48.12 | 48.26 | 48.26 | 30 |
Mar 19, 2024 | 47.74 | 47.88 | 47.58 | 47.88 | 47.88 | 26,374 |
Mar 18, 2024 | 47.34 | 47.63 | 47.34 | 47.71 | 47.71 | 1,126 |
Mar 15, 2024 | 47.51 | 47.58 | 47.35 | 47.44 | 47.44 | 371 |
Mar 14, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 170 |
Mar 13, 2024 | 47.28 | 47.44 | 47.28 | 47.44 | 47.44 | 21,715 |
Mar 12, 2024 | 47.10 | 47.22 | 47.10 | 47.22 | 47.22 | 192 |
Mar 11, 2024 | 47.35 | 47.35 | 46.94 | 46.99 | 46.99 | 1,011 |
Mar 08, 2024 | 47.48 | 47.56 | 47.48 | 47.56 | 47.56 | 2,831 |
Mar 07, 2024 | 47.35 | 47.52 | 47.31 | 47.31 | 47.31 | 222 |
Mar 06, 2024 | 47.22 | 47.24 | 47.22 | 47.38 | 47.38 | 160 |
Mar 05, 2024 | 47.51 | 47.59 | 47.33 | 47.33 | 47.33 | 557 |
Mar 04, 2024 | 47.32 | 47.60 | 47.24 | 47.50 | 47.50 | 14,277 |
Mar 01, 2024 | 47.31 | 47.44 | 47.29 | 47.32 | 47.32 | 900 |
Feb 29, 2024 | 47.25 | 47.33 | 47.25 | 47.32 | 47.32 | 176 |
Feb 28, 2024 | 46.99 | 47.17 | 46.99 | 47.17 | 47.17 | 510 |
Feb 27, 2024 | 46.89 | 46.89 | 46.78 | 46.79 | 46.79 | 160 |
Feb 26, 2024 | 46.85 | 46.94 | 46.78 | 46.89 | 46.89 | 1,029 |
Feb 23, 2024 | 46.71 | 46.94 | 46.71 | 46.96 | 46.96 | 14 |
Feb 22, 2024 | 46.08 | 46.67 | 46.07 | 46.67 | 46.67 | 2,203 |
Feb 21, 2024 | 46.10 | 46.19 | 46.10 | 46.15 | 46.15 | 553 |
Feb 20, 2024 | 46.03 | 46.16 | 46.03 | 46.13 | 46.13 | 92 |
Feb 19, 2024 | 46.34 | 46.56 | 46.28 | 46.35 | 46.35 | 657 |
Feb 16, 2024 | 46.65 | 46.70 | 46.61 | 46.64 | 46.64 | 1,110 |
Feb 15, 2024 | 46.74 | 46.74 | 46.41 | 46.47 | 46.47 | 321 |
Feb 14, 2024 | 45.95 | 46.26 | 45.95 | 46.23 | 46.23 | 632 |
Feb 13, 2024 | 45.85 | 45.85 | 45.72 | 45.83 | 45.83 | 3,626 |
Feb 12, 2024 | 45.86 | 45.94 | 45.86 | 46.06 | 46.06 | 161 |
Feb 09, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
Feb 08, 2024 | 45.91 | 45.91 | 45.78 | 45.78 | 45.78 | 696 |
Feb 07, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
Feb 06, 2024 | 45.21 | 45.65 | 45.21 | 45.65 | 45.65 | 196 |
Feb 05, 2024 | 45.33 | 45.38 | 45.08 | 45.31 | 45.31 | 3,030 |
Feb 02, 2024 | 44.67 | 45.18 | 44.67 | 45.18 | 45.18 | 891 |
Feb 01, 2024 | 44.40 | 44.51 | 44.24 | 44.24 | 44.24 | 759 |
Jan 31, 2024 | 44.83 | 44.83 | 44.39 | 44.44 | 44.44 | 18,483 |
Jan 30, 2024 | 44.54 | 44.58 | 44.38 | 44.47 | 44.47 | 1,727 |
Jan 29, 2024 | 44.32 | 44.39 | 44.26 | 44.39 | 44.39 | 1,807 |
Jan 26, 2024 | 44.45 | 44.45 | 44.28 | 44.28 | 44.28 | 542 |
Jan 25, 2024 | 43.81 | 43.86 | 43.78 | 44.22 | 44.22 | 8,427 |
Jan 24, 2024 | 44.19 | 44.25 | 44.08 | 44.08 | 44.08 | 560 |
Jan 23, 2024 | 44.03 | 44.19 | 43.97 | 44.10 | 44.10 | 21,765 |
Jan 22, 2024 | 43.74 | 44.14 | 43.74 | 44.06 | 44.06 | 209 |
Jan 19, 2024 | 43.47 | 43.59 | 43.36 | 43.44 | 43.44 | 374 |
Jan 18, 2024 | 43.05 | 43.09 | 43.05 | 43.25 | 43.25 | 637 |
Jan 17, 2024 | 43.04 | 43.17 | 43.03 | 43.17 | 43.17 | 222 |
Jan 16, 2024 | 43.36 | 43.44 | 43.22 | 43.22 | 43.22 | 232 |
Jan 15, 2024 | 43.21 | 43.31 | 43.21 | 43.25 | 43.25 | 435 |
Jan 12, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Jan 11, 2024 | 43.39 | 43.39 | 43.06 | 43.06 | 43.06 | 1,256 |
Jan 10, 2024 | 43.27 | 43.27 | 43.20 | 43.26 | 43.26 | 664 |
Jan 09, 2024 | 43.24 | 43.24 | 43.22 | 43.22 | 43.22 | 360 |
Jan 08, 2024 | 42.97 | 42.98 | 42.83 | 42.92 | 42.92 | 680 |
Jan 05, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Jan 04, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Jan 03, 2024 | 43.65 | 43.65 | 43.22 | 43.33 | 43.33 | 49 |
Jan 02, 2024 | 43.94 | 43.94 | 43.94 | 43.74 | 43.74 | 15 |
Dec 29, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
Dec 28, 2023 | 43.54 | 43.57 | 43.54 | 43.57 | 43.57 | 119 |
Dec 27, 2023 | 43.55 | 43.55 | 43.53 | 43.41 | 43.41 | 368 |
Dec 22, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Dec 21, 2023 | 43.33 | 43.33 | 43.24 | 43.30 | 43.30 | 302 |
Dec 20, 2023 | 43.68 | 43.71 | 43.68 | 43.68 | 43.68 | 447 |
Dec 19, 2023 | 43.57 | 43.70 | 43.49 | 43.72 | 43.72 | 954 |
Dec 18, 2023 | 43.71 | 43.73 | 43.71 | 43.65 | 43.65 | 425 |
Dec 15, 2023 | 43.61 | 43.65 | 43.61 | 43.68 | 43.68 | 192 |
Dec 14, 2023 | 43.14 | 43.33 | 43.14 | 43.17 | 43.17 | 1,170 |
Dec 13, 2023 | 43.28 | 43.31 | 43.17 | 43.08 | 43.08 | 1,330 |
Dec 12, 2023 | 42.99 | 42.99 | 42.99 | 43.06 | 43.06 | 140 |
Dec 11, 2023 | 42.67 | 43.17 | 42.67 | 43.12 | 43.12 | 1,548 |
Dec 08, 2023 | 42.41 | 42.81 | 42.40 | 42.67 | 42.67 | 795 |
Dec 07, 2023 | 42.46 | 42.46 | 42.42 | 42.35 | 42.35 | 547 |
Dec 06, 2023 | 42.31 | 42.39 | 42.31 | 42.44 | 42.44 | 637 |
Dec 05, 2023 | 42.35 | 42.39 | 42.06 | 42.24 | 42.24 | 814 |
Dec 04, 2023 | 42.03 | 42.24 | 42.03 | 42.20 | 42.20 | 675 |
Dec 01, 2023 | 41.51 | 41.78 | 41.44 | 41.93 | 41.93 | 521 |
Nov 30, 2023 | 41.02 | 41.21 | 41.02 | 41.19 | 41.19 | 537 |
Nov 29, 2023 | 40.65 | 40.71 | 40.65 | 40.70 | 40.70 | 31 |
Nov 28, 2023 | 40.69 | 40.72 | 40.60 | 40.74 | 40.74 | 1,417 |
Nov 27, 2023 | 40.90 | 40.90 | 40.82 | 40.84 | 40.84 | 498 |
Nov 24, 2023 | 41.10 | 41.10 | 40.91 | 40.99 | 40.99 | 5 |
Nov 23, 2023 | 41.06 | 41.06 | 41.06 | 41.01 | 41.01 | 102 |
Nov 22, 2023 | 40.90 | 41.08 | 40.90 | 41.10 | 41.10 | 202 |
Nov 21, 2023 | 40.78 | 40.78 | 40.67 | 40.78 | 40.78 | 1,028 |
Nov 20, 2023 | 40.64 | 40.71 | 40.64 | 40.70 | 40.70 | 204 |
Nov 17, 2023 | 40.87 | 40.96 | 40.85 | 40.79 | 40.79 | 213 |
Nov 16, 2023 | 40.69 | 40.77 | 40.63 | 40.65 | 40.65 | 316 |
Nov 15, 2023 | 40.78 | 41.00 | 40.78 | 40.90 | 40.90 | 593 |
Nov 14, 2023 | 40.67 | 40.67 | 40.67 | 40.74 | 40.74 | 29 |
Nov 13, 2023 | 40.22 | 40.44 | 40.22 | 40.43 | 40.43 | 42 |
Nov 10, 2023 | 40.01 | 40.01 | 40.00 | 40.19 | 40.19 | 6 |
Nov 09, 2023 | 40.12 | 40.13 | 40.08 | 40.15 | 40.15 | 25,706 |
Nov 08, 2023 | 39.99 | 40.01 | 39.88 | 39.90 | 39.90 | 520 |
Nov 07, 2023 | 39.92 | 39.92 | 39.81 | 39.88 | 39.88 | 4,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |