Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.42 | 39.70 | 38.63 | 38.67 | 38.67 | 1,199,800 |
Mar 27, 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 39.37 | 1,168,800 |
Mar 26, 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 38.71 | 972,000 |
Mar 25, 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 38.24 | 932,900 |
Mar 22, 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 38.08 | 648,100 |
Mar 21, 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 38.24 | 825,800 |
Mar 20, 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 38.10 | 1,034,300 |
Mar 19, 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 38.17 | 833,200 |
Mar 18, 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 37.68 | 1,309,100 |
Mar 15, 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 37.94 | 5,145,700 |
Mar 14, 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 37.75 | 1,194,400 |
Mar 13, 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 38.06 | 899,400 |
Mar 12, 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 38.10 | 806,400 |
Mar 11, 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 38.02 | 899,800 |
Mar 08, 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 38.06 | 893,300 |
Mar 07, 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 38.41 | 1,132,600 |
Mar 06, 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 38.82 | 1,371,900 |
Mar 05, 2024 | 37.70 | 37.90 | 37.24 | 37.71 | 37.71 | 1,168,500 |
Mar 04, 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 38.06 | 1,358,500 |
Mar 01, 2024 | 37.45 | 38.62 | 37.27 | 38.56 | 38.56 | 1,123,900 |
Feb 29, 2024 | 37.11 | 37.75 | 37.11 | 37.62 | 37.62 | 1,862,500 |
Feb 28, 2024 | 37.00 | 37.48 | 36.84 | 36.89 | 36.89 | 1,627,600 |
Feb 27, 2024 | 37.59 | 37.95 | 37.21 | 37.27 | 37.27 | 1,274,800 |
Feb 26, 2024 | 37.81 | 38.43 | 37.59 | 37.60 | 37.60 | 913,100 |
Feb 23, 2024 | 39.00 | 39.00 | 37.73 | 37.81 | 37.81 | 1,165,900 |
Feb 22, 2024 | 38.29 | 38.53 | 37.54 | 38.41 | 38.41 | 1,273,400 |
Feb 21, 2024 | 37.44 | 38.13 | 37.44 | 37.69 | 37.69 | 978,900 |
Feb 20, 2024 | 37.25 | 38.14 | 37.22 | 38.13 | 38.13 | 1,465,000 |
Feb 16, 2024 | 37.80 | 38.30 | 37.35 | 37.39 | 37.39 | 1,535,600 |
Feb 15, 2024 | 38.83 | 38.93 | 37.79 | 37.96 | 37.96 | 2,855,700 |
Feb 14, 2024 | 38.27 | 39.09 | 37.75 | 38.82 | 38.82 | 2,677,000 |
Feb 13, 2024 | 38.99 | 39.12 | 36.72 | 38.22 | 38.22 | 7,190,700 |
Feb 12, 2024 | 49.00 | 49.44 | 48.52 | 48.79 | 48.79 | 1,479,300 |
Feb 09, 2024 | 48.98 | 49.30 | 48.81 | 48.99 | 48.99 | 740,900 |
Feb 08, 2024 | 48.11 | 49.15 | 48.11 | 48.67 | 48.67 | 526,700 |
Feb 07, 2024 | 47.71 | 48.40 | 47.39 | 48.24 | 48.24 | 726,900 |
Feb 06, 2024 | 47.67 | 47.95 | 47.25 | 47.39 | 47.39 | 463,700 |
Feb 05, 2024 | 47.86 | 47.97 | 47.22 | 47.54 | 47.54 | 448,800 |
Feb 02, 2024 | 47.70 | 48.23 | 47.28 | 47.93 | 47.93 | 524,600 |
Feb 01, 2024 | 46.27 | 47.84 | 46.21 | 47.71 | 47.71 | 859,900 |
Jan 31, 2024 | 47.27 | 47.27 | 46.10 | 46.18 | 46.18 | 760,500 |
Jan 30, 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 47.54 | 521,400 |
Jan 29, 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 47.63 | 753,900 |
Jan 26, 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 47.62 | 1,372,400 |
Jan 25, 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 47.76 | 561,600 |
Jan 24, 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 47.85 | 538,700 |
Jan 23, 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 47.76 | 573,000 |
Jan 22, 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 48.69 | 602,200 |
Jan 19, 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 48.00 | 538,600 |
Jan 18, 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 47.97 | 873,100 |
Jan 17, 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 46.95 | 830,100 |
Jan 16, 2024 | 47.43 | 48.24 | 46.93 | 47.52 | 47.52 | 1,053,900 |
Jan 12, 2024 | 45.90 | 48.02 | 45.86 | 47.87 | 47.87 | 1,300,000 |
Jan 11, 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 45.58 | 963,900 |
Jan 10, 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 44.57 | 712,200 |
Jan 09, 2024 | 43.34 | 43.94 | 43.29 | 43.87 | 43.87 | 712,600 |
Jan 08, 2024 | 42.93 | 43.59 | 42.65 | 43.59 | 43.59 | 560,800 |
Jan 05, 2024 | 42.54 | 42.94 | 42.22 | 42.49 | 42.49 | 804,900 |
Jan 04, 2024 | 42.31 | 42.94 | 42.30 | 42.66 | 42.66 | 868,300 |
Jan 03, 2024 | 43.18 | 43.43 | 42.45 | 42.50 | 42.50 | 784,800 |
Jan 02, 2024 | 43.21 | 43.81 | 42.74 | 43.78 | 43.78 | 1,081,800 |
Dec 29, 2023 | 43.65 | 43.80 | 43.38 | 43.51 | 43.51 | 501,300 |
Dec 28, 2023 | 43.89 | 43.98 | 43.54 | 43.67 | 43.67 | 364,600 |
Dec 27, 2023 | 44.05 | 44.32 | 43.90 | 43.96 | 43.96 | 427,500 |
Dec 26, 2023 | 44.11 | 44.38 | 43.95 | 44.12 | 44.12 | 458,000 |
Dec 22, 2023 | 44.11 | 44.30 | 43.91 | 44.10 | 44.10 | 473,800 |
Dec 21, 2023 | 43.87 | 44.13 | 43.30 | 44.02 | 44.02 | 585,800 |
Dec 20, 2023 | 43.46 | 44.04 | 43.25 | 43.34 | 43.34 | 831,500 |
Dec 19, 2023 | 43.64 | 43.84 | 43.05 | 43.75 | 43.75 | 730,700 |
Dec 18, 2023 | 42.86 | 43.90 | 42.77 | 43.46 | 43.46 | 814,400 |
Dec 15, 2023 | 42.62 | 43.16 | 42.10 | 42.87 | 42.87 | 2,775,500 |
Dec 14, 2023 | 42.85 | 43.22 | 41.94 | 42.44 | 42.44 | 2,886,100 |
Dec 13, 2023 | 42.74 | 42.96 | 42.01 | 42.81 | 42.81 | 1,195,600 |
Dec 12, 2023 | 43.51 | 43.68 | 42.44 | 42.71 | 42.71 | 1,324,600 |
Dec 11, 2023 | 43.42 | 43.86 | 42.69 | 43.80 | 43.80 | 816,900 |
Dec 08, 2023 | 43.29 | 44.00 | 42.53 | 43.43 | 43.43 | 1,425,800 |
Dec 07, 2023 | 46.39 | 46.68 | 41.89 | 43.40 | 43.40 | 3,029,300 |
Dec 06, 2023 | 47.63 | 47.81 | 46.24 | 46.29 | 46.29 | 748,000 |
Dec 05, 2023 | 47.44 | 48.06 | 47.34 | 47.57 | 47.57 | 719,600 |
Dec 04, 2023 | 47.50 | 47.86 | 47.09 | 47.84 | 47.84 | 882,100 |
Dec 01, 2023 | 47.39 | 47.72 | 47.05 | 47.72 | 47.72 | 847,000 |
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 47.25 | 1,261,600 |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 47.31 | 608,500 |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 47.21 | 449,500 |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 47.13 | 468,700 |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 47.27 | 186,200 |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 47.16 | 496,200 |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 47.47 | 537,900 |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 47.49 | 452,300 |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 47.28 | 596,100 |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 46.62 | 950,200 |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 47.35 | 834,500 |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 47.79 | 752,800 |
Nov 13, 2023 | 46.60 | 46.85 | 46.24 | 46.51 | 46.51 | 556,400 |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 46.70 | 507,000 |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 46.14 | 878,200 |
Nov 08, 2023 | 45.58 | 46.57 | 45.36 | 46.34 | 46.34 | 941,200 |
Nov 07, 2023 | 46.40 | 48.25 | 45.30 | 45.63 | 45.63 | 1,663,800 |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 44.96 | 1,845,600 |
Nov 03, 2023 | 43.58 | 44.64 | 43.45 | 44.50 | 44.50 | 1,252,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |