Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 44.70 | 45.26 | 42.33 | 42.54 | 42.54 | 64,335,500 |
Mar 15, 2024 | 41.81 | 44.14 | 41.62 | 42.74 | 42.74 | 72,293,600 |
Mar 14, 2024 | 45.50 | 46.34 | 42.18 | 43.53 | 43.53 | 77,822,900 |
Mar 13, 2024 | 47.90 | 48.04 | 45.09 | 46.08 | 46.08 | 79,513,600 |
Mar 12, 2024 | 48.44 | 49.69 | 46.00 | 49.58 | 49.58 | 89,505,900 |
Mar 11, 2024 | 46.94 | 47.79 | 45.10 | 46.77 | 46.77 | 76,456,400 |
Mar 08, 2024 | 55.94 | 56.99 | 48.80 | 48.95 | 48.95 | 128,374,500 |
Mar 07, 2024 | 52.15 | 56.06 | 52.10 | 55.32 | 55.32 | 91,590,800 |
Mar 06, 2024 | 49.77 | 51.85 | 48.72 | 50.22 | 50.22 | 91,762,300 |
Mar 05, 2024 | 48.01 | 49.00 | 45.26 | 46.84 | 46.84 | 76,835,800 |
Mar 04, 2024 | 50.00 | 51.41 | 49.00 | 49.77 | 49.77 | 81,255,500 |
Mar 01, 2024 | 44.40 | 48.95 | 44.24 | 48.33 | 48.33 | 90,383,200 |
Feb 29, 2024 | 41.21 | 43.13 | 40.77 | 42.84 | 42.84 | 67,431,600 |
Feb 28, 2024 | 39.74 | 40.50 | 39.15 | 39.80 | 39.80 | 46,281,900 |
Feb 27, 2024 | 41.81 | 42.16 | 40.78 | 41.11 | 41.11 | 48,124,600 |
Feb 26, 2024 | 41.22 | 41.80 | 40.40 | 41.21 | 41.21 | 49,475,100 |
Feb 23, 2024 | 42.14 | 42.68 | 39.41 | 40.17 | 40.17 | 68,430,000 |
Feb 22, 2024 | 40.45 | 42.05 | 39.87 | 41.42 | 41.42 | 96,865,500 |
Feb 21, 2024 | 35.11 | 36.15 | 34.58 | 36.14 | 36.14 | 65,483,300 |
Feb 20, 2024 | 37.24 | 37.67 | 34.66 | 36.42 | 36.42 | 80,980,100 |
Feb 16, 2024 | 39.84 | 40.78 | 37.97 | 38.33 | 38.33 | 76,982,300 |
Feb 15, 2024 | 40.00 | 40.12 | 38.50 | 39.11 | 39.11 | 60,937,300 |
Feb 14, 2024 | 38.14 | 39.27 | 37.61 | 39.12 | 39.12 | 62,424,100 |
Feb 13, 2024 | 35.71 | 37.96 | 35.16 | 36.84 | 36.84 | 86,489,300 |
Feb 12, 2024 | 39.41 | 41.33 | 38.65 | 39.15 | 39.15 | 72,207,900 |
Feb 09, 2024 | 37.86 | 39.54 | 37.17 | 39.32 | 39.32 | 65,860,900 |
Feb 08, 2024 | 35.74 | 37.95 | 35.64 | 37.15 | 37.15 | 59,516,900 |
Feb 07, 2024 | 34.44 | 35.49 | 33.46 | 35.36 | 35.36 | 63,261,800 |
Feb 06, 2024 | 35.37 | 35.48 | 32.66 | 33.83 | 33.83 | 62,828,900 |
Feb 05, 2024 | 34.55 | 35.60 | 33.42 | 35.10 | 35.10 | 65,899,800 |
Feb 02, 2024 | 32.35 | 33.92 | 32.17 | 33.65 | 33.65 | 67,691,200 |
Feb 01, 2024 | 32.28 | 32.72 | 31.20 | 32.45 | 32.45 | 60,671,300 |
Jan 31, 2024 | 31.92 | 33.87 | 31.14 | 32.10 | 32.10 | 85,888,800 |
Jan 30, 2024 | 34.56 | 35.13 | 33.05 | 33.53 | 33.53 | 55,768,200 |
Jan 29, 2024 | 34.23 | 35.13 | 33.51 | 35.04 | 35.04 | 54,398,800 |
Jan 26, 2024 | 34.87 | 35.55 | 33.70 | 34.01 | 34.01 | 70,933,100 |
Jan 25, 2024 | 39.50 | 39.53 | 36.52 | 37.12 | 37.12 | 82,851,400 |
Jan 24, 2024 | 37.10 | 38.92 | 36.26 | 37.42 | 37.42 | 97,248,200 |
Jan 23, 2024 | 35.23 | 36.01 | 34.22 | 35.92 | 35.92 | 50,847,400 |
Jan 22, 2024 | 35.68 | 36.57 | 34.22 | 35.26 | 35.26 | 73,322,100 |
Jan 19, 2024 | 32.42 | 34.99 | 31.90 | 34.86 | 34.86 | 91,549,100 |
Jan 18, 2024 | 30.72 | 31.31 | 29.81 | 31.19 | 31.19 | 99,590,300 |
Jan 17, 2024 | 28.37 | 28.55 | 26.96 | 28.43 | 28.43 | 77,075,400 |
Jan 16, 2024 | 28.15 | 29.83 | 27.70 | 29.19 | 29.19 | 77,707,000 |
Jan 12, 2024 | 28.58 | 28.98 | 27.61 | 28.10 | 28.10 | 48,893,000 |
Jan 11, 2024 | 28.25 | 29.04 | 26.78 | 28.46 | 28.46 | 77,551,200 |
Jan 10, 2024 | 28.64 | 28.68 | 27.09 | 28.17 | 28.17 | 62,528,400 |
Jan 09, 2024 | 27.50 | 29.14 | 27.35 | 28.42 | 28.42 | 67,616,000 |
Jan 08, 2024 | 26.49 | 28.67 | 26.43 | 28.43 | 28.43 | 73,206,500 |
Jan 05, 2024 | 25.65 | 26.62 | 25.40 | 25.93 | 25.93 | 73,790,500 |
Jan 04, 2024 | 24.96 | 26.33 | 24.80 | 25.58 | 25.58 | 75,067,000 |
Jan 03, 2024 | 26.59 | 27.05 | 25.88 | 26.25 | 26.25 | 62,304,900 |
Jan 02, 2024 | 29.89 | 29.90 | 27.26 | 28.04 | 28.04 | 79,763,800 |
Dec 29, 2023 | 32.17 | 32.35 | 30.89 | 31.40 | 31.40 | 53,166,400 |
Dec 28, 2023 | 32.59 | 32.78 | 32.05 | 32.22 | 32.22 | 34,883,800 |
Dec 27, 2023 | 32.56 | 32.74 | 31.85 | 32.35 | 32.35 | 47,991,500 |
Dec 26, 2023 | 30.93 | 32.53 | 30.91 | 32.16 | 32.16 | 48,619,700 |
Dec 22, 2023 | 30.62 | 31.08 | 29.88 | 30.51 | 30.51 | 42,545,100 |
Dec 21, 2023 | 29.75 | 30.41 | 29.35 | 30.26 | 30.26 | 62,019,200 |
Dec 21, 2023 | 0.063 Dividend | |||||
Dec 20, 2023 | 30.20 | 30.62 | 28.05 | 28.10 | 28.04 | 59,562,600 |
Dec 19, 2023 | 30.33 | 30.98 | 30.29 | 30.75 | 30.68 | 39,361,100 |
Dec 18, 2023 | 30.56 | 30.71 | 29.46 | 30.29 | 30.22 | 46,100,400 |
Dec 15, 2023 | 30.46 | 31.59 | 30.35 | 30.57 | 30.50 | 66,764,600 |
Dec 14, 2023 | 28.62 | 30.49 | 28.61 | 30.19 | 30.12 | 86,502,800 |
Dec 13, 2023 | 26.70 | 28.40 | 26.42 | 27.92 | 27.86 | 80,992,700 |
Dec 12, 2023 | 25.75 | 26.72 | 25.60 | 26.65 | 26.59 | 55,752,100 |
Dec 11, 2023 | 24.39 | 26.38 | 24.31 | 26.11 | 26.05 | 80,772,700 |
Dec 08, 2023 | 23.01 | 24.04 | 22.95 | 23.70 | 23.65 | 69,195,000 |
Dec 07, 2023 | 22.02 | 23.40 | 21.82 | 23.18 | 23.13 | 77,337,000 |
Dec 06, 2023 | 22.83 | 22.89 | 21.41 | 21.47 | 21.42 | 60,117,400 |
Dec 05, 2023 | 21.68 | 22.09 | 21.34 | 21.93 | 21.88 | 51,980,900 |
Dec 04, 2023 | 22.36 | 22.44 | 21.29 | 22.31 | 22.26 | 55,773,300 |
Dec 01, 2023 | 22.38 | 23.20 | 21.84 | 23.07 | 23.02 | 54,806,900 |
Nov 30, 2023 | 23.45 | 23.47 | 22.19 | 22.81 | 22.76 | 58,913,500 |
Nov 29, 2023 | 23.46 | 24.30 | 23.14 | 23.22 | 23.17 | 69,262,600 |
Nov 28, 2023 | 22.50 | 22.89 | 21.97 | 22.54 | 22.49 | 53,548,300 |
Nov 27, 2023 | 22.79 | 23.54 | 22.60 | 22.97 | 22.92 | 40,671,500 |
Nov 24, 2023 | 22.97 | 23.15 | 22.75 | 23.09 | 23.04 | 21,933,500 |
Nov 22, 2023 | 23.23 | 24.12 | 22.82 | 23.00 | 22.95 | 64,858,200 |
Nov 21, 2023 | 23.57 | 23.60 | 22.45 | 22.84 | 22.79 | 63,297,900 |
Nov 20, 2023 | 23.09 | 24.42 | 23.05 | 24.18 | 24.13 | 56,824,400 |
Nov 17, 2023 | 22.47 | 23.29 | 22.37 | 23.13 | 23.08 | 54,090,800 |
Nov 16, 2023 | 22.37 | 22.91 | 22.14 | 22.72 | 22.67 | 61,404,400 |
Nov 15, 2023 | 22.61 | 23.18 | 22.18 | 22.63 | 22.58 | 78,026,200 |
Nov 14, 2023 | 21.51 | 22.39 | 21.38 | 22.14 | 22.09 | 94,381,100 |
Nov 13, 2023 | 20.11 | 20.20 | 19.58 | 20.02 | 19.98 | 57,461,900 |
Nov 10, 2023 | 19.06 | 20.78 | 18.83 | 20.60 | 20.55 | 95,598,900 |
Nov 09, 2023 | 19.04 | 19.70 | 18.28 | 18.39 | 18.35 | 75,784,400 |
Nov 08, 2023 | 18.66 | 18.96 | 18.28 | 18.67 | 18.63 | 50,269,100 |
Nov 07, 2023 | 18.16 | 18.88 | 18.06 | 18.60 | 18.56 | 56,719,500 |
Nov 06, 2023 | 18.45 | 18.64 | 17.73 | 18.25 | 18.21 | 52,668,800 |
Nov 03, 2023 | 17.60 | 18.76 | 17.50 | 18.38 | 18.34 | 87,767,200 |
Nov 02, 2023 | 16.90 | 17.41 | 16.38 | 17.08 | 17.04 | 89,974,100 |
Nov 01, 2023 | 14.95 | 16.02 | 14.93 | 15.95 | 15.91 | 100,044,400 |
Oct 31, 2023 | 14.54 | 15.03 | 14.01 | 14.90 | 14.87 | 75,873,100 |
Oct 30, 2023 | 14.82 | 15.11 | 14.02 | 14.53 | 14.50 | 104,353,000 |
Oct 27, 2023 | 15.30 | 15.57 | 14.93 | 15.10 | 15.07 | 91,507,300 |
Oct 26, 2023 | 15.13 | 15.68 | 14.48 | 14.73 | 14.70 | 101,804,700 |
Oct 25, 2023 | 16.38 | 16.52 | 14.71 | 14.97 | 14.94 | 107,436,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |