Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 42.67 | 43.06 | 40.60 | 41.61 | 41.61 | 196,300 |
Mar 26, 2024 | 42.22 | 42.91 | 41.81 | 42.37 | 42.37 | 155,300 |
Mar 25, 2024 | 43.40 | 43.40 | 41.97 | 42.29 | 42.29 | 87,900 |
Mar 22, 2024 | 43.99 | 44.52 | 43.05 | 43.06 | 43.06 | 112,500 |
Mar 21, 2024 | 44.24 | 44.85 | 43.32 | 44.43 | 44.43 | 137,600 |
Mar 20, 2024 | 41.57 | 44.32 | 41.35 | 43.94 | 43.94 | 155,800 |
Mar 19, 2024 | 41.65 | 42.26 | 39.85 | 41.72 | 41.72 | 162,500 |
Mar 18, 2024 | 41.99 | 43.87 | 41.43 | 42.29 | 42.29 | 257,700 |
Mar 15, 2024 | 41.37 | 43.33 | 41.00 | 41.25 | 41.25 | 639,400 |
Mar 14, 2024 | 44.80 | 46.47 | 39.56 | 41.67 | 41.67 | 1,060,900 |
Mar 13, 2024 | 50.50 | 51.00 | 48.47 | 49.76 | 49.76 | 233,600 |
Mar 12, 2024 | 49.04 | 50.57 | 48.74 | 49.62 | 49.62 | 211,000 |
Mar 11, 2024 | 50.98 | 50.98 | 47.54 | 48.85 | 48.85 | 143,400 |
Mar 08, 2024 | 50.29 | 52.65 | 50.29 | 51.24 | 51.24 | 105,700 |
Mar 07, 2024 | 49.41 | 50.41 | 48.73 | 49.62 | 49.62 | 165,300 |
Mar 06, 2024 | 52.09 | 52.19 | 48.26 | 48.70 | 48.70 | 230,500 |
Mar 05, 2024 | 51.85 | 52.96 | 50.75 | 51.76 | 51.76 | 295,700 |
Mar 04, 2024 | 51.74 | 52.91 | 50.67 | 51.85 | 51.85 | 173,000 |
Mar 01, 2024 | 49.69 | 51.26 | 48.82 | 50.98 | 50.98 | 138,300 |
Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 49.24 | 130,400 |
Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 48.24 | 265,300 |
Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 47.72 | 156,600 |
Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 46.00 | 193,600 |
Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 42.19 | 197,100 |
Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 40.45 | 125,400 |
Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 41.42 | 124,600 |
Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 42.43 | 142,300 |
Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 44.48 | 77,700 |
Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 45.22 | 107,900 |
Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 44.77 | 89,000 |
Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 42.17 | 246,700 |
Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 44.51 | 130,300 |
Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 44.81 | 111,000 |
Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 42.90 | 81,500 |
Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 42.34 | 111,000 |
Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 42.56 | 123,100 |
Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 42.67 | 85,000 |
Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 43.38 | 158,200 |
Feb 01, 2024 | 43.29 | 44.04 | 42.70 | 43.29 | 43.29 | 91,200 |
Jan 31, 2024 | 42.84 | 44.13 | 42.25 | 43.00 | 43.00 | 158,100 |
Jan 30, 2024 | 42.50 | 43.52 | 42.28 | 42.84 | 42.84 | 128,800 |
Jan 29, 2024 | 41.82 | 42.99 | 41.21 | 42.71 | 42.71 | 115,400 |
Jan 26, 2024 | 41.89 | 42.23 | 41.38 | 42.21 | 42.21 | 98,900 |
Jan 25, 2024 | 40.70 | 42.00 | 40.66 | 41.51 | 41.51 | 135,900 |
Jan 24, 2024 | 39.80 | 40.17 | 38.99 | 40.08 | 40.08 | 218,600 |
Jan 23, 2024 | 39.00 | 39.74 | 38.51 | 39.45 | 39.45 | 192,100 |
Jan 22, 2024 | 37.52 | 38.90 | 37.16 | 38.90 | 38.90 | 174,900 |
Jan 19, 2024 | 36.48 | 38.16 | 35.53 | 37.89 | 37.89 | 449,600 |
Jan 18, 2024 | 36.82 | 37.40 | 35.24 | 36.44 | 36.44 | 194,400 |
Jan 17, 2024 | 37.03 | 37.40 | 35.52 | 36.72 | 36.72 | 211,100 |
Jan 16, 2024 | 39.50 | 39.50 | 36.48 | 37.77 | 37.77 | 255,200 |
Jan 12, 2024 | 40.36 | 40.93 | 39.30 | 39.58 | 39.58 | 90,800 |
Jan 11, 2024 | 39.28 | 39.97 | 38.82 | 39.80 | 39.80 | 166,000 |
Jan 10, 2024 | 40.84 | 41.20 | 39.00 | 39.76 | 39.76 | 222,300 |
Jan 09, 2024 | 41.76 | 41.76 | 39.69 | 41.10 | 41.10 | 155,100 |
Jan 08, 2024 | 42.75 | 43.31 | 42.36 | 42.52 | 42.52 | 132,300 |
Jan 05, 2024 | 42.50 | 44.23 | 41.83 | 42.27 | 42.27 | 135,200 |
Jan 04, 2024 | 41.57 | 43.90 | 41.45 | 42.86 | 42.86 | 161,900 |
Jan 03, 2024 | 43.00 | 43.18 | 41.09 | 41.45 | 41.45 | 188,200 |
Jan 02, 2024 | 45.33 | 45.95 | 43.80 | 43.95 | 43.95 | 205,500 |
Dec 29, 2023 | 45.90 | 46.30 | 44.57 | 45.47 | 45.47 | 158,400 |
Dec 28, 2023 | 46.15 | 46.61 | 45.50 | 45.85 | 45.85 | 107,700 |
Dec 27, 2023 | 44.80 | 46.32 | 44.53 | 46.11 | 46.11 | 154,100 |
Dec 26, 2023 | 44.65 | 45.12 | 43.91 | 44.87 | 44.87 | 86,900 |
Dec 22, 2023 | 44.47 | 45.07 | 44.02 | 44.65 | 44.65 | 78,100 |
Dec 21, 2023 | 44.64 | 44.70 | 43.51 | 44.47 | 44.47 | 89,200 |
Dec 20, 2023 | 44.18 | 45.39 | 43.63 | 43.68 | 43.68 | 144,900 |
Dec 19, 2023 | 43.54 | 44.49 | 43.30 | 43.90 | 43.90 | 87,600 |
Dec 18, 2023 | 43.21 | 43.90 | 42.48 | 43.26 | 43.26 | 91,700 |
Dec 15, 2023 | 44.69 | 44.69 | 42.19 | 43.21 | 43.21 | 177,900 |
Dec 14, 2023 | 43.99 | 44.70 | 42.81 | 44.25 | 44.25 | 149,400 |
Dec 13, 2023 | 42.46 | 43.33 | 41.10 | 43.22 | 43.22 | 125,200 |
Dec 12, 2023 | 41.51 | 42.30 | 41.37 | 42.04 | 42.04 | 95,000 |
Dec 11, 2023 | 42.21 | 42.34 | 41.27 | 41.48 | 41.48 | 141,200 |
Dec 08, 2023 | 40.27 | 42.22 | 40.27 | 41.96 | 41.96 | 179,100 |
Dec 07, 2023 | 40.75 | 40.75 | 39.52 | 40.27 | 40.27 | 115,500 |
Dec 06, 2023 | 41.50 | 41.74 | 39.86 | 40.21 | 40.21 | 117,900 |
Dec 05, 2023 | 40.57 | 41.00 | 39.51 | 40.78 | 40.78 | 89,100 |
Dec 04, 2023 | 39.44 | 41.22 | 39.19 | 40.59 | 40.59 | 217,700 |
Dec 01, 2023 | 38.25 | 39.99 | 37.88 | 39.91 | 39.91 | 122,000 |
Nov 30, 2023 | 37.53 | 38.43 | 37.11 | 38.12 | 38.12 | 86,000 |
Nov 29, 2023 | 39.10 | 39.69 | 37.33 | 37.72 | 37.72 | 141,700 |
Nov 28, 2023 | 39.94 | 39.94 | 38.30 | 38.86 | 38.86 | 93,300 |
Nov 27, 2023 | 40.22 | 40.39 | 39.22 | 39.73 | 39.73 | 122,500 |
Nov 24, 2023 | 40.48 | 41.02 | 40.10 | 40.48 | 40.48 | 93,100 |
Nov 22, 2023 | 38.82 | 40.36 | 38.60 | 40.25 | 40.25 | 149,200 |
Nov 21, 2023 | 38.97 | 39.30 | 38.43 | 38.59 | 38.59 | 107,300 |
Nov 20, 2023 | 39.98 | 39.99 | 38.47 | 39.05 | 39.05 | 110,300 |
Nov 17, 2023 | 40.65 | 40.65 | 38.65 | 39.87 | 39.87 | 114,200 |
Nov 16, 2023 | 39.43 | 39.87 | 38.76 | 39.37 | 39.37 | 100,100 |
Nov 15, 2023 | 39.23 | 40.85 | 38.55 | 39.42 | 39.42 | 251,800 |
Nov 14, 2023 | 36.96 | 38.83 | 36.22 | 38.55 | 38.55 | 327,400 |
Nov 13, 2023 | 36.41 | 36.41 | 34.55 | 35.34 | 35.34 | 264,300 |
Nov 10, 2023 | 35.29 | 37.03 | 34.75 | 36.27 | 36.27 | 221,900 |
Nov 09, 2023 | 31.78 | 35.79 | 31.18 | 35.29 | 35.29 | 472,800 |
Nov 08, 2023 | 30.67 | 30.85 | 29.55 | 29.94 | 29.94 | 132,600 |
Nov 07, 2023 | 31.04 | 31.10 | 30.13 | 30.34 | 30.34 | 249,300 |
Nov 06, 2023 | 30.17 | 30.33 | 29.50 | 30.28 | 30.28 | 103,200 |
Nov 03, 2023 | 31.50 | 31.51 | 29.85 | 30.17 | 30.17 | 130,700 |
Nov 02, 2023 | 31.15 | 31.15 | 29.85 | 30.57 | 30.57 | 124,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |