Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 33.92 | 3,096,900 |
Mar 15, 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 33.09 | 3,382,200 |
Mar 14, 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 32.87 | 2,018,100 |
Mar 13, 2024 | 32.79 | 33.16 | 32.29 | 32.95 | 32.95 | 1,700,900 |
Mar 12, 2024 | 32.15 | 33.01 | 31.71 | 32.63 | 32.63 | 1,689,600 |
Mar 11, 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 32.19 | 2,047,200 |
Mar 08, 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 31.89 | 3,332,100 |
Mar 07, 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 31.85 | 3,378,200 |
Mar 06, 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 29.56 | 2,917,800 |
Mar 05, 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 30.14 | 2,102,400 |
Mar 04, 2024 | 31.34 | 31.46 | 30.42 | 30.85 | 30.85 | 2,650,200 |
Mar 01, 2024 | 31.61 | 31.61 | 29.66 | 31.45 | 31.45 | 5,181,600 |
Feb 29, 2024 | 31.62 | 34.20 | 30.78 | 30.89 | 30.89 | 10,257,900 |
Feb 28, 2024 | 37.60 | 40.09 | 37.55 | 39.24 | 39.24 | 4,547,400 |
Feb 27, 2024 | 42.30 | 42.75 | 41.49 | 41.55 | 41.55 | 1,755,100 |
Feb 26, 2024 | 43.00 | 43.00 | 42.19 | 42.50 | 42.50 | 1,542,900 |
Feb 23, 2024 | 42.47 | 42.78 | 41.57 | 42.36 | 42.36 | 1,482,800 |
Feb 22, 2024 | 42.41 | 42.70 | 41.93 | 42.29 | 42.29 | 937,500 |
Feb 21, 2024 | 40.67 | 41.69 | 40.11 | 41.61 | 41.61 | 1,279,900 |
Feb 20, 2024 | 41.67 | 41.75 | 40.91 | 41.31 | 41.31 | 1,206,400 |
Feb 16, 2024 | 41.48 | 42.55 | 41.35 | 42.09 | 42.09 | 1,129,800 |
Feb 15, 2024 | 41.96 | 41.96 | 41.43 | 41.72 | 41.72 | 624,000 |
Feb 14, 2024 | 40.80 | 41.59 | 40.52 | 41.50 | 41.50 | 994,200 |
Feb 13, 2024 | 40.03 | 41.11 | 39.34 | 40.23 | 40.23 | 1,260,200 |
Feb 12, 2024 | 41.55 | 42.12 | 41.25 | 41.27 | 41.27 | 1,301,500 |
Feb 09, 2024 | 42.72 | 42.72 | 41.08 | 41.62 | 41.62 | 1,897,600 |
Feb 08, 2024 | 41.66 | 42.98 | 41.50 | 42.33 | 42.33 | 1,537,100 |
Feb 07, 2024 | 41.80 | 42.12 | 41.41 | 41.47 | 41.47 | 1,741,100 |
Feb 06, 2024 | 41.99 | 42.27 | 40.86 | 41.55 | 41.55 | 1,198,000 |
Feb 05, 2024 | 41.65 | 41.88 | 41.11 | 41.84 | 41.84 | 1,403,700 |
Feb 02, 2024 | 40.72 | 42.01 | 40.56 | 41.63 | 41.63 | 1,441,100 |
Feb 01, 2024 | 40.44 | 40.85 | 39.90 | 40.66 | 40.66 | 1,221,700 |
Jan 31, 2024 | 40.14 | 40.77 | 39.42 | 40.01 | 40.01 | 1,970,100 |
Jan 30, 2024 | 41.66 | 41.82 | 40.17 | 40.36 | 40.36 | 2,134,200 |
Jan 29, 2024 | 40.94 | 41.83 | 40.88 | 41.80 | 41.80 | 963,100 |
Jan 26, 2024 | 40.89 | 41.21 | 40.60 | 40.67 | 40.67 | 1,071,100 |
Jan 25, 2024 | 40.99 | 41.32 | 40.48 | 40.80 | 40.80 | 1,189,400 |
Jan 24, 2024 | 40.68 | 40.75 | 39.93 | 40.46 | 40.46 | 1,125,900 |
Jan 23, 2024 | 40.79 | 40.99 | 40.19 | 40.19 | 40.19 | 866,000 |
Jan 22, 2024 | 40.11 | 40.75 | 40.00 | 40.44 | 40.44 | 1,535,000 |
Jan 19, 2024 | 40.00 | 40.00 | 39.20 | 39.82 | 39.82 | 1,487,200 |
Jan 18, 2024 | 39.34 | 39.95 | 38.76 | 39.31 | 39.31 | 3,254,000 |
Jan 17, 2024 | 36.20 | 38.48 | 35.74 | 38.38 | 38.38 | 2,124,000 |
Jan 16, 2024 | 36.31 | 36.70 | 36.16 | 36.50 | 36.50 | 780,200 |
Jan 12, 2024 | 36.85 | 37.13 | 36.35 | 36.81 | 36.81 | 705,700 |
Jan 11, 2024 | 36.61 | 37.14 | 36.13 | 36.62 | 36.62 | 1,046,400 |
Jan 10, 2024 | 35.50 | 35.90 | 35.30 | 35.76 | 35.76 | 729,600 |
Jan 09, 2024 | 35.38 | 35.82 | 35.23 | 35.43 | 35.43 | 858,700 |
Jan 08, 2024 | 34.54 | 35.36 | 34.38 | 35.25 | 35.25 | 1,261,000 |
Jan 05, 2024 | 34.00 | 34.46 | 33.88 | 34.25 | 34.25 | 1,555,400 |
Jan 04, 2024 | 34.49 | 35.01 | 34.31 | 34.32 | 34.32 | 1,461,800 |
Jan 03, 2024 | 35.51 | 35.74 | 34.51 | 34.54 | 34.54 | 969,100 |
Jan 02, 2024 | 36.29 | 36.44 | 35.64 | 36.10 | 36.10 | 1,365,300 |
Dec 29, 2023 | 37.52 | 37.62 | 36.72 | 36.78 | 36.78 | 645,500 |
Dec 28, 2023 | 37.89 | 37.99 | 37.33 | 37.69 | 37.69 | 1,189,400 |
Dec 27, 2023 | 37.70 | 38.00 | 37.37 | 37.97 | 37.97 | 859,600 |
Dec 26, 2023 | 37.47 | 37.80 | 37.19 | 37.66 | 37.66 | 923,700 |
Dec 22, 2023 | 37.00 | 37.72 | 36.75 | 37.40 | 37.40 | 2,095,100 |
Dec 21, 2023 | 35.95 | 36.56 | 35.67 | 36.52 | 36.52 | 997,400 |
Dec 20, 2023 | 35.88 | 36.29 | 35.39 | 35.52 | 35.52 | 970,300 |
Dec 19, 2023 | 35.89 | 36.20 | 35.51 | 36.05 | 36.05 | 946,000 |
Dec 18, 2023 | 35.30 | 35.84 | 35.21 | 35.70 | 35.70 | 1,159,100 |
Dec 15, 2023 | 35.76 | 35.76 | 35.07 | 35.54 | 35.54 | 2,392,700 |
Dec 14, 2023 | 35.68 | 36.10 | 34.68 | 35.68 | 35.68 | 1,797,600 |
Dec 13, 2023 | 34.91 | 35.64 | 34.76 | 35.41 | 35.41 | 2,385,000 |
Dec 12, 2023 | 33.50 | 34.13 | 33.24 | 34.08 | 34.08 | 1,019,600 |
Dec 11, 2023 | 33.40 | 33.94 | 33.38 | 33.57 | 33.57 | 1,290,100 |
Dec 08, 2023 | 32.72 | 33.46 | 32.65 | 33.39 | 33.39 | 1,182,700 |
Dec 07, 2023 | 33.36 | 33.36 | 32.67 | 32.83 | 32.83 | 808,800 |
Dec 06, 2023 | 33.62 | 34.34 | 33.28 | 33.34 | 33.34 | 2,004,900 |
Dec 05, 2023 | 32.98 | 33.41 | 32.29 | 33.38 | 33.38 | 1,635,200 |
Dec 04, 2023 | 33.07 | 33.53 | 32.94 | 33.30 | 33.30 | 1,279,700 |
Dec 01, 2023 | 33.36 | 33.95 | 33.07 | 33.40 | 33.40 | 1,877,900 |
Nov 30, 2023 | 32.89 | 33.22 | 32.48 | 33.20 | 33.20 | 2,711,000 |
Nov 29, 2023 | 33.01 | 33.19 | 32.42 | 32.88 | 32.88 | 1,112,700 |
Nov 28, 2023 | 32.10 | 32.68 | 32.03 | 32.51 | 32.51 | 1,288,800 |
Nov 27, 2023 | 32.00 | 32.55 | 31.84 | 32.25 | 32.25 | 1,344,300 |
Nov 24, 2023 | 31.90 | 32.19 | 31.74 | 32.04 | 32.04 | 472,200 |
Nov 22, 2023 | 31.24 | 31.96 | 30.93 | 31.90 | 31.90 | 1,313,100 |
Nov 21, 2023 | 31.30 | 31.56 | 30.52 | 30.84 | 30.84 | 1,369,500 |
Nov 20, 2023 | 30.91 | 32.14 | 30.91 | 31.56 | 31.56 | 2,718,300 |
Nov 17, 2023 | 31.05 | 31.49 | 30.98 | 31.19 | 31.19 | 1,839,800 |
Nov 16, 2023 | 31.36 | 31.54 | 30.80 | 31.12 | 31.12 | 3,096,100 |
Nov 15, 2023 | 31.52 | 32.02 | 31.26 | 31.49 | 31.49 | 6,935,800 |
Nov 14, 2023 | 31.13 | 31.65 | 30.81 | 31.40 | 31.40 | 9,129,500 |
Nov 13, 2023 | 30.16 | 31.32 | 29.79 | 30.95 | 30.95 | 1,944,900 |
Nov 10, 2023 | 29.25 | 31.24 | 28.48 | 30.60 | 30.60 | 3,821,000 |
Nov 09, 2023 | 29.66 | 29.86 | 28.88 | 28.97 | 28.97 | 2,865,900 |
Nov 08, 2023 | 29.48 | 29.99 | 29.13 | 29.41 | 29.41 | 1,724,200 |
Nov 07, 2023 | 29.15 | 29.94 | 28.99 | 29.50 | 29.50 | 1,778,700 |
Nov 06, 2023 | 29.33 | 29.42 | 28.34 | 28.91 | 28.91 | 1,454,300 |
Nov 03, 2023 | 27.94 | 29.55 | 27.79 | 29.37 | 29.37 | 2,061,700 |
Nov 02, 2023 | 28.20 | 28.44 | 27.47 | 27.51 | 27.51 | 1,073,800 |
Nov 01, 2023 | 27.79 | 27.97 | 26.99 | 27.57 | 27.57 | 926,800 |
Oct 31, 2023 | 27.18 | 28.19 | 26.96 | 27.83 | 27.83 | 1,629,300 |
Oct 30, 2023 | 26.77 | 26.92 | 26.23 | 26.87 | 26.87 | 1,015,200 |
Oct 27, 2023 | 26.96 | 27.20 | 26.59 | 26.65 | 26.65 | 843,400 |
Oct 26, 2023 | 27.93 | 27.93 | 26.56 | 26.70 | 26.70 | 1,490,400 |
Oct 25, 2023 | 28.58 | 28.77 | 27.70 | 27.75 | 27.75 | 1,185,200 |
Oct 24, 2023 | 28.35 | 29.22 | 28.10 | 28.80 | 28.80 | 1,308,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |