Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 37.30 | 37.34 | 37.06 | 37.32 | 37.32 | 1,217,800 |
Mar 26, 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 37.28 | 1,903,800 |
Mar 25, 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 37.28 | 654,000 |
Mar 22, 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 37.68 | 1,312,500 |
Mar 21, 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 37.44 | 1,361,200 |
Mar 20, 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 37.08 | 3,765,800 |
Mar 19, 2024 | 36.80 | 37.06 | 36.78 | 36.85 | 36.85 | 1,371,900 |
Mar 18, 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 36.43 | 2,260,600 |
Mar 15, 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 36.06 | 1,121,800 |
Mar 14, 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 35.24 | 668,400 |
Mar 13, 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 35.16 | 620,600 |
Mar 12, 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 35.20 | 627,700 |
Mar 11, 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 34.68 | 1,077,400 |
Mar 08, 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 35.52 | 844,600 |
Mar 07, 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 35.44 | 1,148,600 |
Mar 06, 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 36.24 | 3,007,300 |
Mar 05, 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 35.78 | 1,610,400 |
Mar 04, 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 35.98 | 1,124,400 |
Mar 01, 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 36.07 | 895,700 |
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 35.59 | 573,500 |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 35.37 | 503,000 |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 35.25 | 695,600 |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 35.66 | 698,100 |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 35.82 | 756,400 |
Feb 22, 2024 | 35.68 | 36.03 | 35.54 | 35.74 | 35.74 | 1,623,800 |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 34.94 | 1,011,200 |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 34.63 | 578,500 |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 34.74 | 667,000 |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 34.82 | 1,079,800 |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 33.83 | 909,400 |
Feb 13, 2024 | 34.21 | 34.28 | 33.88 | 34.06 | 34.06 | 1,589,100 |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 34.48 | 607,300 |
Feb 09, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 34.36 | 1,169,900 |
Feb 08, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 35.16 | 1,029,200 |
Feb 07, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 34.93 | 860,400 |
Feb 06, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 34.42 | 981,900 |
Feb 05, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 33.86 | 1,398,300 |
Feb 02, 2024 | 33.49 | 33.56 | 33.28 | 33.53 | 33.53 | 852,300 |
Feb 01, 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 33.77 | 710,200 |
Jan 31, 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 33.49 | 1,103,200 |
Jan 30, 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 33.38 | 722,200 |
Jan 29, 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 33.34 | 1,160,100 |
Jan 26, 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 32.49 | 569,300 |
Jan 25, 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 32.26 | 665,100 |
Jan 24, 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 32.20 | 1,157,500 |
Jan 23, 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 32.38 | 796,200 |
Jan 22, 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 32.56 | 755,100 |
Jan 19, 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 32.36 | 1,045,300 |
Jan 18, 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 32.69 | 1,117,300 |
Jan 17, 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 31.85 | 805,000 |
Jan 16, 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 32.05 | 961,600 |
Jan 12, 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 32.15 | 1,036,300 |
Jan 11, 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 32.18 | 1,253,000 |
Jan 10, 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 32.10 | 1,446,000 |
Jan 09, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 31.50 | 982,800 |
Jan 08, 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 32.03 | 1,343,100 |
Jan 05, 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 31.75 | 956,500 |
Jan 04, 2024 | 31.03 | 31.28 | 30.98 | 31.00 | 31.00 | 1,253,600 |
Jan 03, 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 30.60 | 1,029,400 |
Jan 02, 2024 | 30.69 | 30.95 | 30.68 | 30.79 | 30.79 | 664,200 |
Dec 29, 2023 | 30.97 | 31.04 | 30.83 | 30.91 | 30.91 | 733,600 |
Dec 28, 2023 | 30.60 | 30.72 | 30.60 | 30.65 | 30.65 | 450,200 |
Dec 27, 2023 | 30.50 | 30.57 | 30.42 | 30.51 | 30.51 | 558,700 |
Dec 26, 2023 | 30.38 | 30.71 | 30.38 | 30.60 | 30.60 | 481,400 |
Dec 22, 2023 | 30.58 | 30.78 | 30.50 | 30.59 | 30.59 | 692,700 |
Dec 21, 2023 | 30.47 | 30.58 | 30.30 | 30.56 | 30.56 | 893,800 |
Dec 20, 2023 | 30.75 | 30.87 | 30.35 | 30.37 | 30.37 | 1,483,800 |
Dec 19, 2023 | 30.14 | 30.38 | 30.14 | 30.19 | 30.19 | 835,800 |
Dec 18, 2023 | 29.94 | 30.10 | 29.77 | 29.81 | 29.81 | 1,192,300 |
Dec 15, 2023 | 29.50 | 29.59 | 29.05 | 29.44 | 29.44 | 2,753,400 |
Dec 14, 2023 | 29.60 | 30.16 | 29.57 | 29.98 | 29.98 | 2,148,100 |
Dec 13, 2023 | 30.28 | 30.68 | 30.15 | 30.62 | 30.62 | 965,200 |
Dec 12, 2023 | 30.45 | 30.57 | 30.28 | 30.51 | 30.51 | 748,200 |
Dec 11, 2023 | 30.70 | 30.90 | 30.69 | 30.85 | 30.85 | 1,400,200 |
Dec 08, 2023 | 30.33 | 30.61 | 30.26 | 30.48 | 30.48 | 1,065,700 |
Dec 07, 2023 | 30.51 | 30.65 | 30.27 | 30.60 | 30.60 | 1,301,200 |
Dec 06, 2023 | 31.03 | 31.16 | 30.77 | 30.78 | 30.78 | 1,023,100 |
Dec 05, 2023 | 30.50 | 30.62 | 30.42 | 30.51 | 30.51 | 742,100 |
Dec 04, 2023 | 30.35 | 30.40 | 30.09 | 30.26 | 30.26 | 1,049,700 |
Dec 01, 2023 | 30.88 | 31.17 | 30.82 | 31.17 | 31.17 | 1,088,800 |
Nov 30, 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 30.66 | 1,290,600 |
Nov 29, 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 30.61 | 1,288,400 |
Nov 28, 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 30.93 | 991,600 |
Nov 27, 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 31.13 | 765,800 |
Nov 24, 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 31.63 | 545,900 |
Nov 22, 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 31.22 | 809,000 |
Nov 21, 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 30.77 | 1,041,300 |
Nov 20, 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 31.58 | 1,060,800 |
Nov 17, 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 32.57 | 1,064,400 |
Nov 16, 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 31.80 | 1,005,000 |
Nov 15, 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 31.68 | 1,150,200 |
Nov 14, 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 32.21 | 1,735,700 |
Nov 13, 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 31.08 | 1,245,300 |
Nov 10, 2023 | 31.35 | 31.61 | 31.15 | 31.58 | 31.58 | 948,400 |
Nov 09, 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 30.92 | 1,968,900 |
Nov 08, 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 31.87 | 1,991,100 |
Nov 07, 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 32.10 | 1,263,500 |
Nov 06, 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 32.29 | 913,500 |
Nov 03, 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 32.21 | 1,169,000 |
Nov 02, 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 31.84 | 1,359,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |