Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 42.58 | 42.78 | 41.97 | 42.03 | 42.03 | 968,300 |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 42.55 | 1,248,300 |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 42.18 | 1,324,800 |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 43.16 | 1,110,600 |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 43.17 | 798,900 |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 43.26 | 974,800 |
Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 43.99 | 1,060,000 |
Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 44.67 | 995,600 |
Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 44.29 | 977,700 |
Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 44.19 | 814,300 |
Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 44.87 | 1,224,500 |
Mar 01, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 45.46 | 1,495,600 |
Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 45.21 | 1,231,000 |
Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 46.54 | 1,141,800 |
Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 47.41 | 1,921,700 |
Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 46.10 | 1,420,200 |
Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 45.36 | 1,703,800 |
Feb 22, 2024 | 43.54 | 44.53 | 43.25 | 43.98 | 43.98 | 1,350,800 |
Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 43.53 | 2,095,200 |
Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 44.35 | 1,999,600 |
Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 44.43 | 2,106,100 |
Feb 15, 2024 | 48.32 | 49.85 | 44.96 | 45.28 | 45.28 | 2,914,000 |
Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 49.07 | 758,300 |
Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 48.61 | 1,067,000 |
Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 50.38 | 951,300 |
Feb 09, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 51.40 | 787,900 |
Feb 08, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 49.98 | 672,600 |
Feb 07, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 49.54 | 610,800 |
Feb 06, 2024 | 49.25 | 49.68 | 48.78 | 49.12 | 49.12 | 1,220,600 |
Feb 05, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 49.43 | 897,700 |
Feb 02, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 49.75 | 901,300 |
Feb 01, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 50.97 | 611,200 |
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 51.39 | 981,600 |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 51.90 | 962,700 |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 52.01 | 720,600 |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 51.49 | 964,300 |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 51.58 | 992,500 |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 50.60 | 1,042,200 |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 51.81 | 1,000,000 |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 51.01 | 1,441,700 |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 50.98 | 3,070,900 |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 50.65 | 1,220,000 |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 51.29 | 1,852,000 |
Jan 16, 2024 | 52.44 | 53.17 | 50.62 | 51.03 | 51.03 | 1,593,000 |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 53.54 | 860,400 |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 53.55 | 1,197,700 |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 52.21 | 781,200 |
Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 52.88 | 1,007,600 |
Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 52.32 | 1,037,800 |
Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 50.70 | 1,015,500 |
Jan 04, 2024 | 51.58 | 52.25 | 50.64 | 51.48 | 51.48 | 1,269,900 |
Jan 03, 2024 | 52.49 | 52.78 | 51.55 | 51.59 | 51.59 | 1,646,200 |
Jan 02, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 52.87 | 2,098,200 |
Dec 29, 2023 | 50.13 | 50.63 | 49.64 | 50.59 | 50.59 | 1,104,400 |
Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 50.50 | 1,134,700 |
Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 50.16 | 944,000 |
Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 51.30 | 779,000 |
Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 51.19 | 1,544,700 |
Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 49.11 | 837,400 |
Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 48.33 | 1,308,900 |
Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 50.31 | 1,287,300 |
Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 50.71 | 985,500 |
Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 49.70 | 1,954,000 |
Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 49.82 | 1,576,600 |
Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 49.13 | 1,649,300 |
Dec 12, 2023 | 49.36 | 49.48 | 48.43 | 49.46 | 49.46 | 970,900 |
Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 49.18 | 772,300 |
Dec 08, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 48.69 | 742,000 |
Dec 07, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 49.47 | 715,900 |
Dec 06, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 49.94 | 1,191,300 |
Dec 05, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 50.00 | 1,567,300 |
Dec 04, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 51.46 | 1,080,500 |
Dec 01, 2023 | 49.32 | 51.89 | 48.70 | 51.63 | 51.63 | 1,656,700 |
Nov 30, 2023 | 49.74 | 50.60 | 49.01 | 49.47 | 49.47 | 1,184,600 |
Nov 29, 2023 | 48.40 | 49.74 | 48.05 | 49.41 | 49.41 | 1,133,000 |
Nov 28, 2023 | 49.48 | 49.48 | 48.06 | 48.34 | 48.34 | 835,400 |
Nov 27, 2023 | 49.53 | 49.90 | 48.76 | 49.70 | 49.70 | 764,900 |
Nov 24, 2023 | 49.53 | 50.39 | 49.53 | 49.83 | 49.83 | 240,100 |
Nov 22, 2023 | 49.41 | 49.61 | 48.82 | 49.58 | 49.58 | 440,900 |
Nov 21, 2023 | 49.30 | 49.85 | 49.03 | 49.04 | 49.04 | 592,200 |
Nov 20, 2023 | 49.03 | 50.06 | 48.95 | 49.67 | 49.67 | 761,900 |
Nov 17, 2023 | 48.86 | 49.53 | 48.67 | 48.97 | 48.97 | 1,185,500 |
Nov 16, 2023 | 49.88 | 49.88 | 48.09 | 48.54 | 48.54 | 902,000 |
Nov 15, 2023 | 49.11 | 50.39 | 49.08 | 49.77 | 49.77 | 1,784,900 |
Nov 14, 2023 | 48.00 | 49.24 | 47.81 | 49.15 | 49.15 | 1,480,300 |
Nov 13, 2023 | 46.03 | 47.25 | 45.19 | 47.04 | 47.04 | 770,600 |
Nov 10, 2023 | 47.56 | 47.74 | 45.74 | 46.36 | 46.36 | 1,060,000 |
Nov 09, 2023 | 47.07 | 47.41 | 45.81 | 47.31 | 47.31 | 1,347,700 |
Nov 08, 2023 | 47.73 | 47.73 | 45.85 | 47.09 | 47.09 | 1,179,600 |
Nov 07, 2023 | 46.52 | 48.15 | 45.68 | 47.71 | 47.71 | 1,085,500 |
Nov 06, 2023 | 47.15 | 47.20 | 45.87 | 46.29 | 46.29 | 1,160,300 |
Nov 03, 2023 | 44.35 | 47.65 | 43.96 | 47.19 | 47.19 | 1,692,400 |
Nov 02, 2023 | 46.04 | 46.12 | 43.43 | 43.73 | 43.73 | 1,146,000 |
Nov 01, 2023 | 44.56 | 45.51 | 44.16 | 45.26 | 45.26 | 1,087,500 |
Oct 31, 2023 | 43.83 | 44.41 | 43.40 | 44.27 | 44.27 | 782,200 |
Oct 30, 2023 | 43.98 | 44.68 | 43.95 | 44.00 | 44.00 | 595,700 |
Oct 27, 2023 | 45.67 | 45.67 | 43.95 | 44.05 | 44.05 | 809,900 |
Oct 26, 2023 | 44.59 | 45.91 | 44.01 | 45.63 | 45.63 | 810,600 |
Oct 25, 2023 | 45.85 | 46.32 | 44.23 | 44.37 | 44.37 | 986,700 |
Oct 24, 2023 | 45.93 | 46.58 | 45.88 | 46.28 | 46.28 | 755,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |