Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.25 | 45.69 | 44.70 | 44.94 | 44.94 | 1,079,100 |
Mar 27, 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 45.56 | 1,500,400 |
Mar 26, 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 46.37 | 1,341,000 |
Mar 25, 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 46.34 | 1,096,400 |
Mar 22, 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 47.03 | 1,105,800 |
Mar 21, 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 47.05 | 2,599,100 |
Mar 20, 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 44.05 | 2,577,300 |
Mar 19, 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 43.02 | 3,035,700 |
Mar 18, 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 44.69 | 1,860,300 |
Mar 15, 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 43.97 | 2,483,300 |
Mar 14, 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 44.42 | 1,292,400 |
Mar 13, 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 45.03 | 1,886,600 |
Mar 12, 2024 | 44.30 | 45.35 | 44.27 | 45.20 | 45.20 | 2,204,000 |
Mar 11, 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 43.66 | 4,280,900 |
Mar 08, 2024 | 47.87 | 49.36 | 46.00 | 46.10 | 46.10 | 2,649,000 |
Mar 07, 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 47.37 | 1,915,000 |
Mar 06, 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 47.20 | 1,837,300 |
Mar 05, 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 45.78 | 2,497,100 |
Mar 04, 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 47.15 | 3,222,200 |
Mar 01, 2024 | 43.27 | 46.34 | 43.18 | 45.30 | 45.30 | 3,655,700 |
Feb 29, 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 42.53 | 1,363,400 |
Feb 28, 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 41.15 | 1,134,700 |
Feb 27, 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 41.76 | 1,216,900 |
Feb 26, 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 41.76 | 1,843,100 |
Feb 23, 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 40.43 | 2,175,800 |
Feb 22, 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 41.77 | 4,481,100 |
Feb 21, 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 37.20 | 1,679,600 |
Feb 20, 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 37.46 | 2,707,100 |
Feb 16, 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 39.53 | 1,850,500 |
Feb 15, 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 39.87 | 2,632,100 |
Feb 14, 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 39.12 | 1,574,800 |
Feb 13, 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 37.50 | 2,223,000 |
Feb 12, 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 38.24 | 2,401,100 |
Feb 09, 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 38.66 | 2,141,800 |
Feb 08, 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 37.54 | 1,862,400 |
Feb 07, 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 36.36 | 1,965,200 |
Feb 06, 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 36.26 | 2,716,800 |
Feb 05, 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 36.93 | 2,971,700 |
Feb 02, 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 36.07 | 3,711,500 |
Feb 01, 2024 | 34.70 | 36.34 | 34.51 | 36.12 | 36.12 | 4,348,200 |
Jan 31, 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 34.36 | 4,479,500 |
Jan 30, 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 33.09 | 4,895,400 |
Jan 29, 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 32.55 | 2,649,900 |
Jan 26, 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 31.99 | 2,782,500 |
Jan 25, 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 31.72 | 2,168,200 |
Jan 24, 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 30.66 | 1,574,400 |
Jan 23, 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 30.58 | 2,010,700 |
Jan 22, 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 31.64 | 2,653,200 |
Jan 19, 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 30.90 | 3,629,600 |
Jan 18, 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 28.59 | 1,511,800 |
Jan 17, 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 27.59 | 2,991,900 |
Jan 16, 2024 | 28.50 | 28.78 | 28.02 | 28.51 | 28.51 | 1,107,800 |
Jan 12, 2024 | 28.71 | 29.22 | 28.51 | 28.73 | 28.73 | 805,900 |
Jan 11, 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 28.71 | 1,512,400 |
Jan 10, 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 29.52 | 2,019,100 |
Jan 09, 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 28.75 | 1,501,800 |
Jan 08, 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 28.83 | 1,411,900 |
Jan 05, 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 27.91 | 966,900 |
Jan 04, 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 27.92 | 1,074,200 |
Jan 03, 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 28.17 | 1,351,100 |
Jan 02, 2024 | 28.64 | 28.95 | 27.87 | 28.27 | 28.27 | 1,465,700 |
Dec 29, 2023 | 29.48 | 29.89 | 29.03 | 29.28 | 29.28 | 725,600 |
Dec 28, 2023 | 29.54 | 29.74 | 29.23 | 29.59 | 29.59 | 1,276,900 |
Dec 27, 2023 | 30.15 | 30.36 | 29.44 | 29.49 | 29.49 | 1,625,800 |
Dec 26, 2023 | 30.11 | 30.34 | 29.86 | 29.95 | 29.95 | 1,076,100 |
Dec 22, 2023 | 29.80 | 30.02 | 29.57 | 29.82 | 29.82 | 562,100 |
Dec 21, 2023 | 29.16 | 29.76 | 29.07 | 29.68 | 29.68 | 868,900 |
Dec 20, 2023 | 29.11 | 29.69 | 28.56 | 28.68 | 28.68 | 1,000,600 |
Dec 19, 2023 | 29.75 | 29.79 | 29.28 | 29.38 | 29.38 | 985,400 |
Dec 18, 2023 | 29.63 | 29.81 | 29.03 | 29.41 | 29.41 | 1,190,000 |
Dec 15, 2023 | 28.95 | 29.54 | 28.44 | 29.48 | 29.48 | 1,838,500 |
Dec 14, 2023 | 28.51 | 29.09 | 27.73 | 29.03 | 29.03 | 1,928,000 |
Dec 13, 2023 | 27.14 | 28.72 | 27.11 | 28.15 | 28.15 | 3,049,300 |
Dec 12, 2023 | 27.75 | 27.85 | 27.12 | 27.48 | 27.48 | 1,350,800 |
Dec 11, 2023 | 27.20 | 28.12 | 26.90 | 27.70 | 27.70 | 2,169,800 |
Dec 08, 2023 | 26.50 | 27.42 | 26.45 | 27.19 | 27.19 | 1,286,600 |
Dec 07, 2023 | 26.00 | 27.44 | 26.00 | 26.65 | 26.65 | 2,238,300 |
Dec 06, 2023 | 27.51 | 27.58 | 25.84 | 25.87 | 25.87 | 1,925,300 |
Dec 05, 2023 | 26.57 | 27.25 | 26.41 | 27.12 | 27.12 | 1,595,100 |
Dec 04, 2023 | 26.84 | 27.04 | 26.30 | 26.86 | 26.86 | 1,202,200 |
Dec 01, 2023 | 26.77 | 27.62 | 26.15 | 27.13 | 27.13 | 3,059,800 |
Nov 30, 2023 | 27.75 | 27.75 | 26.70 | 26.96 | 26.96 | 1,748,400 |
Nov 29, 2023 | 26.22 | 28.30 | 25.89 | 27.28 | 27.28 | 3,082,100 |
Nov 28, 2023 | 27.00 | 27.56 | 26.77 | 26.99 | 26.99 | 1,293,700 |
Nov 27, 2023 | 27.02 | 27.33 | 26.56 | 27.05 | 27.05 | 1,302,800 |
Nov 24, 2023 | 26.90 | 27.28 | 26.69 | 27.12 | 27.12 | 411,000 |
Nov 22, 2023 | 26.95 | 27.42 | 26.37 | 26.61 | 26.61 | 1,182,500 |
Nov 21, 2023 | 27.98 | 27.98 | 26.44 | 26.82 | 26.82 | 1,912,900 |
Nov 20, 2023 | 28.24 | 28.39 | 27.54 | 28.13 | 28.13 | 1,369,400 |
Nov 17, 2023 | 27.68 | 28.38 | 27.59 | 28.05 | 28.05 | 2,190,700 |
Nov 16, 2023 | 27.12 | 27.55 | 27.01 | 27.50 | 27.50 | 1,259,900 |
Nov 15, 2023 | 27.00 | 27.99 | 26.64 | 27.22 | 27.22 | 3,026,700 |
Nov 14, 2023 | 26.48 | 26.90 | 26.29 | 26.88 | 26.88 | 1,686,300 |
Nov 13, 2023 | 25.51 | 26.00 | 25.21 | 25.62 | 25.62 | 1,003,300 |
Nov 10, 2023 | 24.64 | 25.53 | 24.63 | 25.48 | 25.48 | 1,276,100 |
Nov 09, 2023 | 25.09 | 25.27 | 24.37 | 24.45 | 24.45 | 992,900 |
Nov 08, 2023 | 24.70 | 25.29 | 24.64 | 24.96 | 24.96 | 1,265,500 |
Nov 07, 2023 | 24.76 | 25.13 | 24.37 | 24.80 | 24.80 | 1,033,100 |
Nov 06, 2023 | 25.71 | 26.07 | 24.80 | 24.82 | 24.82 | 2,031,800 |
Nov 03, 2023 | 25.05 | 25.70 | 25.01 | 25.66 | 25.66 | 1,360,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |