Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 43.83 | 44.06 | 43.83 | 44.01 | 44.01 | 699,801 |
Apr 18, 2024 | 43.77 | 43.95 | 43.61 | 43.81 | 43.81 | 669,900 |
Apr 17, 2024 | 43.98 | 43.98 | 43.75 | 43.77 | 43.77 | 613,600 |
Apr 16, 2024 | 43.95 | 44.00 | 43.81 | 43.90 | 43.90 | 782,300 |
Apr 15, 2024 | 44.26 | 44.26 | 43.86 | 43.87 | 43.87 | 648,800 |
Apr 12, 2024 | 44.40 | 44.40 | 43.98 | 44.04 | 44.04 | 604,100 |
Apr 11, 2024 | 44.56 | 44.73 | 44.37 | 44.69 | 44.69 | 627,200 |
Apr 10, 2024 | 44.53 | 44.62 | 44.35 | 44.62 | 44.62 | 885,000 |
Apr 09, 2024 | 44.80 | 44.83 | 44.62 | 44.82 | 44.82 | 491,100 |
Apr 08, 2024 | 44.75 | 44.86 | 44.57 | 44.79 | 44.79 | 515,800 |
Apr 05, 2024 | 44.38 | 44.55 | 44.27 | 44.47 | 44.47 | 533,300 |
Apr 04, 2024 | 44.33 | 44.47 | 44.03 | 44.03 | 44.03 | 749,900 |
Apr 03, 2024 | 44.10 | 44.30 | 44.04 | 44.21 | 44.21 | 748,600 |
Apr 02, 2024 | 43.95 | 44.01 | 43.87 | 43.88 | 43.88 | 751,300 |
Apr 01, 2024 | 43.90 | 44.00 | 43.66 | 43.70 | 43.70 | 1,549,900 |
Mar 28, 2024 | 43.48 | 43.60 | 43.47 | 43.56 | 43.56 | 703,000 |
Mar 27, 2024 | 43.20 | 43.20 | 43.07 | 43.16 | 43.16 | 751,900 |
Mar 26, 2024 | 42.94 | 42.98 | 42.87 | 42.89 | 42.89 | 536,200 |
Mar 25, 2024 | 42.69 | 42.77 | 42.66 | 42.72 | 42.72 | 619,500 |
Mar 22, 2024 | 42.79 | 42.79 | 42.61 | 42.66 | 42.66 | 867,600 |
Mar 21, 2024 | 42.95 | 42.96 | 42.73 | 42.73 | 42.73 | 626,100 |
Mar 20, 2024 | 42.30 | 42.65 | 42.30 | 42.59 | 42.59 | 773,300 |
Mar 19, 2024 | 42.24 | 42.31 | 42.09 | 42.27 | 42.27 | 3,269,800 |
Mar 18, 2024 | 42.84 | 42.89 | 42.68 | 42.74 | 42.74 | 1,416,100 |
Mar 15, 2024 | 42.83 | 42.88 | 42.52 | 42.57 | 42.57 | 2,941,400 |
Mar 14, 2024 | 42.99 | 43.16 | 42.72 | 42.78 | 42.78 | 3,070,100 |
Mar 13, 2024 | 42.72 | 42.72 | 42.36 | 42.48 | 42.48 | 2,107,100 |
Mar 12, 2024 | 44.16 | 44.16 | 43.82 | 43.99 | 43.99 | 811,900 |
Mar 11, 2024 | 44.35 | 44.35 | 44.17 | 44.25 | 44.25 | 1,228,000 |
Mar 08, 2024 | 44.91 | 45.02 | 44.81 | 44.87 | 44.87 | 2,964,400 |
Mar 07, 2024 | 44.73 | 44.90 | 44.68 | 44.87 | 44.87 | 1,230,200 |
Mar 06, 2024 | 44.73 | 44.77 | 44.65 | 44.71 | 44.71 | 1,174,300 |
Mar 05, 2024 | 44.71 | 44.83 | 44.57 | 44.61 | 44.61 | 1,873,500 |
Mar 04, 2024 | 44.61 | 44.66 | 44.56 | 44.64 | 44.64 | 1,347,200 |
Mar 01, 2024 | 44.42 | 44.55 | 44.35 | 44.50 | 44.50 | 985,400 |
Feb 29, 2024 | 43.86 | 43.87 | 43.66 | 43.73 | 43.73 | 1,362,500 |
Feb 28, 2024 | 43.70 | 43.70 | 43.42 | 43.64 | 43.64 | 1,335,200 |
Feb 27, 2024 | 44.22 | 44.24 | 44.13 | 44.22 | 44.22 | 844,500 |
Feb 26, 2024 | 44.21 | 44.26 | 44.16 | 44.24 | 44.24 | 829,100 |
Feb 23, 2024 | 44.43 | 44.50 | 44.37 | 44.47 | 44.47 | 678,600 |
Feb 22, 2024 | 44.37 | 44.51 | 44.29 | 44.51 | 44.51 | 1,170,900 |
Feb 21, 2024 | 44.01 | 44.06 | 43.86 | 44.01 | 44.01 | 876,400 |
Feb 20, 2024 | 44.40 | 44.49 | 44.36 | 44.44 | 44.44 | 1,813,000 |
Feb 16, 2024 | 44.09 | 44.25 | 44.07 | 44.16 | 44.16 | 794,000 |
Feb 15, 2024 | 43.94 | 44.12 | 43.90 | 44.11 | 44.11 | 1,152,400 |
Feb 14, 2024 | 43.48 | 43.59 | 43.47 | 43.57 | 43.57 | 974,000 |
Feb 13, 2024 | 42.66 | 42.79 | 42.41 | 42.55 | 42.55 | 951,100 |
Feb 12, 2024 | 42.97 | 43.04 | 42.81 | 42.95 | 42.95 | 1,165,000 |
Feb 09, 2024 | 43.57 | 43.73 | 43.44 | 43.71 | 43.71 | 776,400 |
Feb 08, 2024 | 43.79 | 43.79 | 43.66 | 43.72 | 43.72 | 919,900 |
Feb 07, 2024 | 43.93 | 44.00 | 43.86 | 43.92 | 43.92 | 1,084,800 |
Feb 06, 2024 | 43.83 | 44.08 | 43.83 | 44.03 | 44.03 | 1,167,200 |
Feb 05, 2024 | 43.31 | 43.39 | 43.22 | 43.35 | 43.35 | 787,800 |
Feb 02, 2024 | 43.23 | 43.42 | 43.07 | 43.39 | 43.39 | 1,076,000 |
Feb 01, 2024 | 42.87 | 43.08 | 42.78 | 43.07 | 43.07 | 1,314,300 |
Jan 31, 2024 | 42.82 | 42.95 | 42.58 | 42.69 | 42.69 | 1,050,800 |
Jan 30, 2024 | 42.37 | 42.37 | 42.06 | 42.33 | 42.33 | 1,013,800 |
Jan 29, 2024 | 42.58 | 42.67 | 42.47 | 42.63 | 42.63 | 817,800 |
Jan 26, 2024 | 41.77 | 41.99 | 41.74 | 41.85 | 41.85 | 950,300 |
Jan 25, 2024 | 41.74 | 41.83 | 41.67 | 41.76 | 41.76 | 724,600 |
Jan 24, 2024 | 41.84 | 41.90 | 41.65 | 41.74 | 41.74 | 1,353,400 |
Jan 23, 2024 | 41.54 | 41.54 | 41.04 | 41.12 | 41.12 | 1,104,400 |
Jan 22, 2024 | 42.14 | 42.50 | 42.10 | 42.38 | 42.38 | 1,947,700 |
Jan 19, 2024 | 41.82 | 42.04 | 41.70 | 42.00 | 42.00 | 593,700 |
Jan 18, 2024 | 41.48 | 41.62 | 41.37 | 41.55 | 41.55 | 930,600 |
Jan 17, 2024 | 41.27 | 41.43 | 41.15 | 41.26 | 41.26 | 946,600 |
Jan 16, 2024 | 42.27 | 42.29 | 41.82 | 41.87 | 41.87 | 1,556,900 |
Jan 12, 2024 | 42.18 | 42.37 | 42.09 | 42.17 | 42.17 | 662,500 |
Jan 11, 2024 | 41.51 | 41.51 | 41.22 | 41.42 | 41.42 | 870,300 |
Jan 10, 2024 | 41.33 | 41.37 | 41.26 | 41.36 | 41.36 | 616,200 |
Jan 09, 2024 | 41.16 | 41.24 | 41.05 | 41.16 | 41.16 | 1,117,400 |
Jan 08, 2024 | 41.25 | 41.38 | 41.06 | 41.38 | 41.38 | 1,136,400 |
Jan 05, 2024 | 41.44 | 41.60 | 41.36 | 41.45 | 41.45 | 683,400 |
Jan 04, 2024 | 41.31 | 41.39 | 41.24 | 41.27 | 41.27 | 1,114,700 |
Jan 03, 2024 | 40.95 | 41.05 | 40.84 | 40.96 | 40.96 | 1,143,300 |
Jan 02, 2024 | 41.02 | 41.10 | 40.97 | 41.05 | 41.05 | 835,800 |
Dec 29, 2023 | 41.15 | 41.15 | 40.94 | 41.00 | 41.00 | 578,800 |
Dec 28, 2023 | 41.15 | 41.33 | 41.15 | 41.26 | 41.26 | 866,300 |
Dec 27, 2023 | 40.98 | 41.05 | 40.92 | 40.97 | 40.97 | 559,200 |
Dec 26, 2023 | 40.77 | 40.82 | 40.70 | 40.71 | 40.71 | 755,100 |
Dec 22, 2023 | 40.50 | 40.60 | 40.42 | 40.57 | 40.57 | 877,600 |
Dec 21, 2023 | 40.27 | 40.42 | 40.23 | 40.40 | 40.40 | 998,900 |
Dec 20, 2023 | 40.00 | 40.00 | 39.52 | 39.53 | 39.53 | 1,353,000 |
Dec 19, 2023 | 40.70 | 40.91 | 40.69 | 40.89 | 40.89 | 821,800 |
Dec 18, 2023 | 40.53 | 40.68 | 40.43 | 40.56 | 40.56 | 737,700 |
Dec 15, 2023 | 40.64 | 40.67 | 40.41 | 40.47 | 40.47 | 703,000 |
Dec 14, 2023 | 40.17 | 40.40 | 40.17 | 40.37 | 40.37 | 1,234,100 |
Dec 13, 2023 | 39.61 | 40.10 | 39.56 | 40.10 | 40.10 | 807,500 |
Dec 12, 2023 | 39.46 | 39.57 | 39.31 | 39.56 | 39.56 | 978,800 |
Dec 11, 2023 | 39.66 | 39.76 | 39.60 | 39.76 | 39.76 | 831,600 |
Dec 08, 2023 | 39.46 | 39.50 | 39.36 | 39.47 | 39.47 | 606,100 |
Dec 07, 2023 | 39.63 | 39.65 | 39.53 | 39.60 | 39.60 | 616,300 |
Dec 06, 2023 | 39.61 | 39.64 | 39.44 | 39.47 | 39.47 | 609,000 |
Dec 05, 2023 | 39.34 | 39.46 | 39.25 | 39.44 | 39.44 | 1,219,600 |
Dec 04, 2023 | 39.01 | 39.31 | 38.99 | 39.08 | 39.08 | 1,347,900 |
Dec 01, 2023 | 38.40 | 38.73 | 38.34 | 38.73 | 38.73 | 889,000 |
Nov 30, 2023 | 38.32 | 38.34 | 38.17 | 38.34 | 38.34 | 417,700 |
Nov 29, 2023 | 38.08 | 38.19 | 38.08 | 38.09 | 38.09 | 605,500 |
Nov 28, 2023 | 37.81 | 37.98 | 37.80 | 37.93 | 37.93 | 645,400 |
Nov 27, 2023 | 37.71 | 37.71 | 37.59 | 37.61 | 37.61 | 313,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |