Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 40.16 | 2,149,100 |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 38.70 | 2,528,600 |
Mar 14, 2024 | 39.01 | 39.45 | 38.10 | 38.50 | 38.50 | 1,652,600 |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 38.45 | 1,558,700 |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 37.73 | 1,230,400 |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 37.28 | 1,139,100 |
Mar 08, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 37.94 | 1,450,300 |
Mar 07, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 37.24 | 1,084,600 |
Mar 06, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 36.68 | 993,400 |
Mar 05, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 36.85 | 1,139,700 |
Mar 04, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 36.58 | 1,218,100 |
Mar 01, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 36.65 | 1,552,100 |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 36.80 | 2,359,800 |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 36.33 | 2,229,100 |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 36.11 | 2,378,000 |
Feb 26, 2024 | 36.38 | 36.62 | 35.21 | 35.45 | 35.45 | 2,566,300 |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 37.02 | 2,482,500 |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 35.72 | 2,383,200 |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 35.79 | 3,451,000 |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 36.73 | 6,146,100 |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 42.09 | 3,189,700 |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 42.78 | 1,945,500 |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 41.83 | 1,944,900 |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 40.00 | 1,792,100 |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 41.04 | 1,792,400 |
Feb 09, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 40.42 | 1,097,300 |
Feb 08, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 40.07 | 2,214,500 |
Feb 07, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 40.31 | 1,680,000 |
Feb 06, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 38.49 | 851,200 |
Feb 05, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 37.76 | 1,306,200 |
Feb 02, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 38.30 | 1,495,700 |
Feb 01, 2024 | 37.97 | 38.23 | 37.13 | 38.21 | 38.21 | 1,418,700 |
Jan 31, 2024 | 38.54 | 38.62 | 37.66 | 37.71 | 37.71 | 1,170,500 |
Jan 30, 2024 | 38.00 | 38.51 | 37.76 | 38.44 | 38.44 | 1,539,000 |
Jan 29, 2024 | 38.04 | 38.40 | 37.67 | 38.40 | 38.40 | 1,050,000 |
Jan 26, 2024 | 38.14 | 38.37 | 37.87 | 38.19 | 38.19 | 1,335,300 |
Jan 25, 2024 | 38.91 | 39.03 | 37.81 | 37.99 | 37.99 | 1,456,900 |
Jan 24, 2024 | 38.00 | 38.43 | 37.83 | 38.26 | 38.26 | 1,423,200 |
Jan 23, 2024 | 37.54 | 37.65 | 36.92 | 37.56 | 37.56 | 1,129,200 |
Jan 22, 2024 | 37.11 | 37.47 | 36.96 | 37.14 | 37.14 | 949,300 |
Jan 19, 2024 | 37.17 | 37.22 | 36.48 | 36.94 | 36.94 | 1,216,200 |
Jan 18, 2024 | 36.94 | 37.48 | 36.67 | 37.31 | 37.31 | 1,528,600 |
Jan 17, 2024 | 36.66 | 36.92 | 36.34 | 36.69 | 36.69 | 907,200 |
Jan 16, 2024 | 37.31 | 37.37 | 36.95 | 37.15 | 37.15 | 1,030,600 |
Jan 12, 2024 | 38.01 | 38.18 | 37.64 | 37.66 | 37.66 | 925,300 |
Jan 11, 2024 | 37.86 | 38.00 | 37.28 | 37.60 | 37.60 | 1,159,200 |
Jan 10, 2024 | 37.83 | 38.07 | 37.44 | 37.92 | 37.92 | 1,251,200 |
Jan 09, 2024 | 37.80 | 38.21 | 37.38 | 38.11 | 38.11 | 1,066,800 |
Jan 08, 2024 | 38.27 | 38.50 | 37.71 | 38.25 | 38.25 | 822,600 |
Jan 05, 2024 | 36.62 | 38.81 | 36.62 | 38.31 | 38.31 | 2,394,500 |
Jan 04, 2024 | 36.85 | 36.95 | 36.39 | 36.48 | 36.48 | 1,653,400 |
Jan 03, 2024 | 37.34 | 37.64 | 36.75 | 36.93 | 36.93 | 2,234,700 |
Jan 02, 2024 | 38.74 | 39.10 | 37.71 | 37.89 | 37.89 | 1,683,500 |
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 39.17 | 961,100 |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 39.51 | 925,300 |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 39.61 | 1,270,700 |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 39.82 | 1,474,900 |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 39.06 | 1,097,200 |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 39.01 | 1,249,400 |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 39.03 | 1,599,600 |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 40.27 | 2,228,800 |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 39.54 | 1,943,400 |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 39.37 | 8,296,600 |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 39.67 | 3,030,600 |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 38.80 | 2,080,700 |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 38.61 | 1,440,300 |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 38.74 | 2,171,900 |
Dec 08, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 38.17 | 1,666,600 |
Dec 07, 2023 | 37.45 | 38.06 | 37.32 | 37.56 | 37.56 | 1,207,400 |
Dec 06, 2023 | 38.44 | 39.07 | 37.34 | 37.43 | 37.43 | 1,985,900 |
Dec 05, 2023 | 38.78 | 38.99 | 37.83 | 38.22 | 38.22 | 1,830,700 |
Dec 04, 2023 | 38.89 | 39.45 | 38.72 | 39.08 | 39.08 | 1,679,700 |
Dec 01, 2023 | 37.94 | 39.17 | 37.77 | 39.00 | 39.00 | 1,724,900 |
Nov 30, 2023 | 37.82 | 38.41 | 37.64 | 38.03 | 38.03 | 1,155,900 |
Nov 29, 2023 | 38.01 | 38.35 | 37.49 | 37.68 | 37.68 | 1,827,000 |
Nov 28, 2023 | 38.11 | 38.37 | 37.31 | 37.67 | 37.67 | 1,366,800 |
Nov 27, 2023 | 37.85 | 38.41 | 37.72 | 38.30 | 38.30 | 1,120,300 |
Nov 24, 2023 | 37.87 | 38.02 | 37.73 | 37.90 | 37.90 | 386,900 |
Nov 22, 2023 | 37.39 | 38.02 | 36.87 | 37.93 | 37.93 | 946,800 |
Nov 21, 2023 | 38.11 | 38.31 | 37.17 | 37.40 | 37.40 | 1,403,300 |
Nov 20, 2023 | 38.03 | 38.60 | 37.91 | 38.33 | 38.33 | 1,102,300 |
Nov 17, 2023 | 38.12 | 38.54 | 37.56 | 38.23 | 38.23 | 1,553,600 |
Nov 16, 2023 | 37.64 | 37.99 | 37.28 | 37.81 | 37.81 | 2,092,600 |
Nov 15, 2023 | 37.52 | 38.48 | 37.52 | 37.79 | 37.79 | 2,156,500 |
Nov 14, 2023 | 37.01 | 37.88 | 36.97 | 37.74 | 37.74 | 2,455,200 |
Nov 13, 2023 | 36.10 | 36.28 | 35.65 | 35.89 | 35.89 | 1,376,100 |
Nov 10, 2023 | 34.27 | 36.24 | 34.27 | 36.19 | 36.19 | 2,574,600 |
Nov 09, 2023 | 34.50 | 35.16 | 34.17 | 34.43 | 34.43 | 1,601,800 |
Nov 08, 2023 | 34.57 | 35.02 | 34.09 | 34.24 | 34.24 | 2,022,200 |
Nov 07, 2023 | 35.12 | 35.32 | 34.30 | 34.38 | 34.38 | 2,072,800 |
Nov 06, 2023 | 36.47 | 36.52 | 35.16 | 35.55 | 35.55 | 2,971,500 |
Nov 03, 2023 | 35.30 | 38.40 | 35.15 | 36.66 | 36.66 | 4,875,100 |
Nov 02, 2023 | 34.13 | 34.67 | 33.50 | 34.63 | 34.63 | 3,585,600 |
Nov 01, 2023 | 33.11 | 33.69 | 32.31 | 33.60 | 33.60 | 1,861,300 |
Oct 31, 2023 | 33.41 | 33.58 | 33.02 | 33.29 | 33.29 | 1,819,100 |
Oct 30, 2023 | 33.76 | 34.06 | 32.98 | 33.23 | 33.23 | 2,492,400 |
Oct 27, 2023 | 34.00 | 34.00 | 33.10 | 33.29 | 33.29 | 1,883,300 |
Oct 26, 2023 | 33.87 | 34.11 | 33.39 | 33.97 | 33.97 | 1,599,300 |
Oct 25, 2023 | 33.78 | 33.96 | 33.07 | 33.69 | 33.69 | 2,020,400 |
Oct 24, 2023 | 34.54 | 34.80 | 33.87 | 33.93 | 33.93 | 1,401,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |