Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 33.89 | 1,425,500 |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 34.01 | 11,724,100 |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 33.63 | 1,031,500 |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 34.07 | 828,400 |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 34.73 | 809,500 |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 35.23 | 679,900 |
Mar 08, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 35.70 | 890,600 |
Mar 07, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 36.51 | 869,500 |
Mar 06, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 37.33 | 1,092,900 |
Mar 05, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 36.29 | 719,000 |
Mar 04, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 36.56 | 1,405,700 |
Mar 01, 2024 | 34.89 | 36.60 | 34.79 | 36.41 | 36.41 | 750,500 |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 34.87 | 891,300 |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 34.86 | 442,100 |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 34.65 | 515,200 |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 34.52 | 412,600 |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 34.50 | 421,300 |
Feb 22, 2024 | 34.00 | 34.46 | 33.56 | 34.37 | 34.37 | 402,700 |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 33.81 | 712,800 |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 33.04 | 581,500 |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 33.92 | 717,600 |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 34.82 | 549,500 |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 34.68 | 906,800 |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 33.04 | 906,000 |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 35.13 | 511,100 |
Feb 09, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 34.64 | 516,900 |
Feb 08, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 34.26 | 670,500 |
Feb 07, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 33.89 | 579,500 |
Feb 06, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 33.99 | 742,400 |
Feb 05, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 34.22 | 913,100 |
Feb 02, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 34.77 | 770,600 |
Feb 01, 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 34.67 | 1,377,500 |
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 33.18 | 2,332,400 |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 32.95 | 7,898,800 |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 44.35 | 1,550,300 |
Jan 26, 2024 | 44.34 | 44.54 | 42.92 | 42.95 | 42.95 | 729,900 |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 44.02 | 680,500 |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 43.93 | 394,900 |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 44.29 | 357,900 |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 44.53 | 563,400 |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 43.45 | 368,000 |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 43.31 | 361,700 |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 42.77 | 339,200 |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 42.85 | 386,500 |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 42.35 | 344,900 |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 42.62 | 556,900 |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 43.67 | 653,900 |
Jan 09, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 43.30 | 687,000 |
Jan 08, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 44.14 | 622,500 |
Jan 05, 2024 | 44.01 | 44.59 | 42.63 | 43.20 | 43.20 | 676,800 |
Jan 04, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 44.33 | 469,900 |
Jan 03, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 44.25 | 643,300 |
Jan 02, 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 43.95 | 532,300 |
Dec 29, 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 43.69 | 339,800 |
Dec 28, 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 43.91 | 293,100 |
Dec 27, 2023 | 43.56 | 43.63 | 43.11 | 43.35 | 43.35 | 227,800 |
Dec 26, 2023 | 42.93 | 43.63 | 42.73 | 43.40 | 43.40 | 208,200 |
Dec 22, 2023 | 43.29 | 43.81 | 42.37 | 42.76 | 42.76 | 275,700 |
Dec 21, 2023 | 42.64 | 43.37 | 42.54 | 43.01 | 43.01 | 490,900 |
Dec 20, 2023 | 42.33 | 43.03 | 41.89 | 42.25 | 42.25 | 726,600 |
Dec 19, 2023 | 43.05 | 43.70 | 42.12 | 42.29 | 42.29 | 637,100 |
Dec 18, 2023 | 43.03 | 43.49 | 42.54 | 42.74 | 42.74 | 308,100 |
Dec 15, 2023 | 43.68 | 43.77 | 42.72 | 42.93 | 42.93 | 1,169,400 |
Dec 14, 2023 | 43.07 | 43.79 | 42.04 | 43.39 | 43.39 | 857,300 |
Dec 13, 2023 | 41.35 | 42.56 | 40.28 | 41.95 | 41.95 | 1,106,000 |
Dec 12, 2023 | 41.75 | 41.79 | 40.99 | 41.27 | 41.27 | 746,900 |
Dec 11, 2023 | 41.87 | 42.19 | 41.29 | 41.68 | 41.68 | 409,800 |
Dec 08, 2023 | 40.71 | 42.14 | 40.56 | 41.90 | 41.90 | 522,700 |
Dec 07, 2023 | 40.41 | 40.90 | 40.12 | 40.73 | 40.73 | 457,400 |
Dec 06, 2023 | 39.82 | 41.21 | 39.60 | 40.40 | 40.40 | 729,700 |
Dec 05, 2023 | 38.65 | 39.67 | 38.35 | 39.44 | 39.44 | 702,300 |
Dec 04, 2023 | 39.37 | 40.30 | 38.82 | 38.83 | 38.83 | 781,300 |
Dec 01, 2023 | 38.53 | 39.70 | 38.48 | 39.58 | 39.58 | 631,400 |
Nov 30, 2023 | 38.85 | 38.85 | 37.91 | 38.59 | 38.59 | 587,100 |
Nov 29, 2023 | 38.95 | 39.37 | 38.31 | 38.68 | 38.68 | 446,700 |
Nov 28, 2023 | 37.66 | 38.28 | 37.28 | 38.22 | 38.22 | 413,200 |
Nov 27, 2023 | 37.89 | 38.22 | 37.49 | 37.80 | 37.80 | 425,800 |
Nov 24, 2023 | 37.76 | 38.28 | 37.59 | 38.08 | 38.08 | 183,900 |
Nov 22, 2023 | 38.25 | 38.69 | 37.84 | 37.92 | 37.92 | 497,400 |
Nov 21, 2023 | 38.24 | 38.47 | 37.43 | 37.84 | 37.84 | 565,300 |
Nov 20, 2023 | 38.08 | 38.87 | 37.61 | 38.67 | 38.67 | 532,400 |
Nov 17, 2023 | 37.76 | 38.66 | 37.63 | 38.19 | 38.19 | 738,700 |
Nov 16, 2023 | 37.70 | 38.08 | 36.32 | 36.85 | 36.85 | 1,100,700 |
Nov 15, 2023 | 37.75 | 39.00 | 37.51 | 38.14 | 38.14 | 902,600 |
Nov 14, 2023 | 36.34 | 37.83 | 35.98 | 37.70 | 37.70 | 737,200 |
Nov 13, 2023 | 34.61 | 34.95 | 34.07 | 34.83 | 34.83 | 468,900 |
Nov 10, 2023 | 34.08 | 35.41 | 33.62 | 35.15 | 35.15 | 938,700 |
Nov 09, 2023 | 36.16 | 36.16 | 33.63 | 34.09 | 34.09 | 1,142,400 |
Nov 08, 2023 | 35.40 | 36.10 | 35.15 | 35.92 | 35.92 | 769,600 |
Nov 07, 2023 | 34.97 | 35.43 | 34.77 | 35.23 | 35.23 | 797,500 |
Nov 06, 2023 | 35.46 | 36.21 | 35.12 | 35.59 | 35.59 | 734,600 |
Nov 03, 2023 | 34.42 | 36.07 | 34.12 | 35.59 | 35.59 | 1,554,100 |
Nov 02, 2023 | 34.52 | 34.78 | 33.46 | 33.59 | 33.59 | 1,036,400 |
Nov 01, 2023 | 33.11 | 34.50 | 32.86 | 34.00 | 34.00 | 977,300 |
Oct 31, 2023 | 32.75 | 33.48 | 32.70 | 33.12 | 33.12 | 1,111,500 |
Oct 30, 2023 | 33.01 | 33.22 | 31.95 | 32.96 | 32.96 | 920,500 |
Oct 27, 2023 | 34.12 | 34.12 | 32.38 | 32.71 | 32.71 | 1,220,100 |
Oct 26, 2023 | 33.41 | 34.32 | 32.87 | 33.86 | 33.86 | 1,142,900 |
Oct 25, 2023 | 34.77 | 35.44 | 32.42 | 33.29 | 33.29 | 2,147,100 |
Oct 24, 2023 | 38.57 | 39.56 | 32.47 | 34.80 | 34.80 | 5,420,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |