Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.91 | 47.12 | 46.28 | 46.69 | 46.69 | 433,953 |
Mar 27, 2024 | 45.97 | 47.16 | 45.54 | 46.82 | 46.82 | 551,400 |
Mar 26, 2024 | 45.97 | 46.24 | 45.01 | 45.46 | 45.46 | 362,300 |
Mar 25, 2024 | 45.87 | 46.31 | 45.02 | 45.42 | 45.42 | 442,700 |
Mar 22, 2024 | 46.81 | 47.05 | 45.56 | 45.85 | 45.85 | 403,700 |
Mar 21, 2024 | 47.34 | 47.94 | 46.63 | 46.65 | 46.65 | 473,600 |
Mar 20, 2024 | 46.94 | 47.26 | 46.35 | 47.01 | 47.01 | 516,800 |
Mar 19, 2024 | 46.11 | 47.38 | 46.11 | 47.00 | 47.00 | 892,400 |
Mar 18, 2024 | 47.94 | 47.94 | 46.53 | 46.59 | 46.59 | 853,900 |
Mar 15, 2024 | 46.61 | 47.63 | 46.22 | 47.37 | 47.37 | 1,792,100 |
Mar 14, 2024 | 47.85 | 48.18 | 46.47 | 46.65 | 46.65 | 1,090,100 |
Mar 13, 2024 | 47.82 | 49.27 | 47.60 | 48.55 | 48.55 | 848,000 |
Mar 12, 2024 | 48.26 | 48.76 | 47.31 | 47.66 | 47.66 | 549,000 |
Mar 11, 2024 | 50.66 | 50.95 | 48.40 | 48.51 | 48.51 | 639,200 |
Mar 08, 2024 | 51.42 | 51.74 | 50.16 | 50.53 | 50.53 | 501,000 |
Mar 07, 2024 | 51.65 | 52.09 | 50.49 | 50.85 | 50.85 | 554,600 |
Mar 06, 2024 | 51.42 | 51.77 | 50.88 | 51.26 | 51.26 | 435,100 |
Mar 05, 2024 | 52.62 | 53.25 | 50.14 | 51.47 | 51.47 | 790,600 |
Mar 04, 2024 | 53.76 | 53.77 | 52.01 | 53.31 | 53.31 | 692,900 |
Mar 01, 2024 | 52.23 | 54.56 | 52.03 | 53.69 | 53.69 | 743,800 |
Feb 29, 2024 | 53.68 | 54.39 | 51.68 | 51.72 | 51.72 | 1,347,300 |
Feb 28, 2024 | 53.66 | 54.48 | 52.58 | 52.75 | 52.75 | 924,100 |
Feb 27, 2024 | 50.97 | 53.90 | 50.70 | 53.66 | 53.66 | 910,700 |
Feb 26, 2024 | 49.43 | 50.71 | 49.09 | 50.25 | 50.25 | 553,600 |
Feb 23, 2024 | 48.78 | 50.22 | 48.74 | 49.48 | 49.48 | 454,400 |
Feb 22, 2024 | 48.00 | 49.36 | 47.49 | 48.88 | 48.88 | 395,400 |
Feb 21, 2024 | 47.96 | 48.53 | 47.67 | 48.18 | 48.18 | 456,500 |
Feb 20, 2024 | 48.47 | 49.73 | 47.29 | 47.87 | 47.87 | 706,700 |
Feb 16, 2024 | 47.00 | 49.57 | 46.58 | 48.92 | 48.92 | 1,079,300 |
Feb 15, 2024 | 46.32 | 47.11 | 45.81 | 46.26 | 46.26 | 843,500 |
Feb 14, 2024 | 44.64 | 45.93 | 44.40 | 45.66 | 45.66 | 583,600 |
Feb 13, 2024 | 45.39 | 45.39 | 43.69 | 43.98 | 43.98 | 584,200 |
Feb 12, 2024 | 46.90 | 47.82 | 46.46 | 46.74 | 46.74 | 646,800 |
Feb 09, 2024 | 45.22 | 47.13 | 45.17 | 46.73 | 46.73 | 432,000 |
Feb 08, 2024 | 44.82 | 45.66 | 44.79 | 45.45 | 45.45 | 652,700 |
Feb 07, 2024 | 45.87 | 45.91 | 44.59 | 44.71 | 44.71 | 496,900 |
Feb 06, 2024 | 45.06 | 45.96 | 44.44 | 45.89 | 45.89 | 733,400 |
Feb 05, 2024 | 42.62 | 44.98 | 42.24 | 44.76 | 44.76 | 710,100 |
Feb 02, 2024 | 43.79 | 43.79 | 42.62 | 43.02 | 43.02 | 621,300 |
Feb 01, 2024 | 44.49 | 44.71 | 43.65 | 44.10 | 44.10 | 693,600 |
Jan 31, 2024 | 44.88 | 45.61 | 43.68 | 44.11 | 44.11 | 561,100 |
Jan 30, 2024 | 46.21 | 46.21 | 44.44 | 44.88 | 44.88 | 561,900 |
Jan 29, 2024 | 45.14 | 46.48 | 44.33 | 45.99 | 45.99 | 718,600 |
Jan 26, 2024 | 45.50 | 45.96 | 44.81 | 44.97 | 44.97 | 551,600 |
Jan 25, 2024 | 44.14 | 45.32 | 43.84 | 45.25 | 45.25 | 689,200 |
Jan 24, 2024 | 44.96 | 44.96 | 43.49 | 43.61 | 43.61 | 559,600 |
Jan 23, 2024 | 45.38 | 45.67 | 43.52 | 44.48 | 44.48 | 444,100 |
Jan 22, 2024 | 44.58 | 45.91 | 43.72 | 44.63 | 44.63 | 714,400 |
Jan 19, 2024 | 43.36 | 44.74 | 42.67 | 44.60 | 44.60 | 3,197,900 |
Jan 18, 2024 | 43.64 | 43.72 | 41.87 | 43.16 | 43.16 | 826,500 |
Jan 17, 2024 | 43.73 | 43.73 | 42.76 | 43.44 | 43.44 | 904,300 |
Jan 16, 2024 | 44.92 | 45.73 | 43.54 | 44.00 | 44.00 | 1,069,400 |
Jan 12, 2024 | 46.40 | 47.08 | 45.31 | 45.70 | 45.70 | 921,000 |
Jan 11, 2024 | 46.65 | 47.05 | 45.70 | 46.15 | 46.15 | 813,500 |
Jan 10, 2024 | 48.45 | 49.23 | 46.76 | 47.16 | 47.16 | 740,700 |
Jan 09, 2024 | 49.18 | 49.37 | 47.70 | 48.35 | 48.35 | 627,100 |
Jan 08, 2024 | 47.59 | 49.79 | 46.33 | 49.78 | 49.78 | 1,203,800 |
Jan 05, 2024 | 46.51 | 47.85 | 45.57 | 47.60 | 47.60 | 753,800 |
Jan 04, 2024 | 48.35 | 49.11 | 46.66 | 47.09 | 47.09 | 1,224,400 |
Jan 03, 2024 | 47.69 | 48.70 | 47.08 | 47.95 | 47.95 | 1,232,900 |
Jan 02, 2024 | 47.34 | 49.00 | 47.34 | 48.17 | 48.17 | 787,300 |
Dec 29, 2023 | 48.25 | 48.38 | 47.51 | 47.82 | 47.82 | 573,400 |
Dec 28, 2023 | 49.00 | 49.93 | 47.72 | 48.27 | 48.27 | 901,200 |
Dec 27, 2023 | 47.75 | 49.24 | 47.20 | 49.19 | 49.19 | 711,300 |
Dec 26, 2023 | 48.30 | 48.52 | 47.50 | 47.62 | 47.62 | 488,000 |
Dec 22, 2023 | 45.63 | 47.57 | 45.63 | 47.50 | 47.50 | 525,000 |
Dec 21, 2023 | 45.96 | 47.00 | 44.80 | 45.54 | 45.54 | 584,600 |
Dec 20, 2023 | 47.94 | 47.94 | 45.29 | 45.39 | 45.39 | 780,600 |
Dec 19, 2023 | 45.74 | 48.45 | 45.64 | 48.21 | 48.21 | 694,300 |
Dec 18, 2023 | 45.94 | 46.68 | 44.73 | 45.66 | 45.66 | 686,800 |
Dec 15, 2023 | 46.00 | 47.39 | 45.35 | 45.97 | 45.97 | 2,259,400 |
Dec 14, 2023 | 45.57 | 46.12 | 44.73 | 45.91 | 45.91 | 1,061,100 |
Dec 13, 2023 | 43.44 | 45.16 | 43.28 | 44.75 | 44.75 | 1,009,500 |
Dec 12, 2023 | 40.52 | 44.19 | 39.75 | 43.43 | 43.43 | 661,900 |
Dec 11, 2023 | 40.69 | 41.05 | 39.42 | 40.62 | 40.62 | 953,200 |
Dec 08, 2023 | 42.39 | 42.42 | 40.34 | 40.46 | 40.46 | 604,200 |
Dec 07, 2023 | 41.22 | 42.07 | 40.60 | 41.42 | 41.42 | 571,100 |
Dec 06, 2023 | 42.24 | 42.24 | 40.92 | 41.11 | 41.11 | 468,600 |
Dec 05, 2023 | 40.87 | 42.88 | 40.29 | 42.01 | 42.01 | 755,900 |
Dec 04, 2023 | 39.43 | 41.28 | 39.43 | 41.22 | 41.22 | 622,800 |
Dec 01, 2023 | 38.80 | 40.17 | 38.69 | 40.16 | 40.16 | 909,900 |
Nov 30, 2023 | 39.59 | 40.25 | 38.02 | 38.85 | 38.85 | 1,309,500 |
Nov 29, 2023 | 38.51 | 39.90 | 38.51 | 39.11 | 39.11 | 583,000 |
Nov 28, 2023 | 38.39 | 38.49 | 37.21 | 38.46 | 38.46 | 826,400 |
Nov 27, 2023 | 39.00 | 39.00 | 37.96 | 38.61 | 38.61 | 698,700 |
Nov 24, 2023 | 38.35 | 39.43 | 38.28 | 39.14 | 39.14 | 283,300 |
Nov 22, 2023 | 39.22 | 39.75 | 37.85 | 38.21 | 38.21 | 562,800 |
Nov 21, 2023 | 39.10 | 40.00 | 38.39 | 38.84 | 38.84 | 564,100 |
Nov 20, 2023 | 40.11 | 40.40 | 38.30 | 39.35 | 39.35 | 603,700 |
Nov 17, 2023 | 39.46 | 40.54 | 38.89 | 39.97 | 39.97 | 589,600 |
Nov 16, 2023 | 38.90 | 39.29 | 38.13 | 38.95 | 38.95 | 771,900 |
Nov 15, 2023 | 38.33 | 39.63 | 38.15 | 39.08 | 39.08 | 664,900 |
Nov 14, 2023 | 36.79 | 38.34 | 36.51 | 38.30 | 38.30 | 778,000 |
Nov 13, 2023 | 34.49 | 35.75 | 34.06 | 35.31 | 35.31 | 836,200 |
Nov 10, 2023 | 35.01 | 35.53 | 34.25 | 34.89 | 34.89 | 431,700 |
Nov 09, 2023 | 36.68 | 36.68 | 34.47 | 34.95 | 34.95 | 522,400 |
Nov 08, 2023 | 38.05 | 38.74 | 35.58 | 36.27 | 36.27 | 1,747,200 |
Nov 07, 2023 | 37.77 | 38.45 | 37.02 | 38.08 | 38.08 | 776,300 |
Nov 06, 2023 | 38.79 | 39.53 | 37.58 | 37.79 | 37.79 | 694,900 |
Nov 03, 2023 | 36.79 | 39.99 | 36.79 | 38.83 | 38.83 | 1,245,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |