Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 39.50 | 39.95 | 37.83 | 38.39 | 38.39 | 2,966,900 |
Mar 26, 2024 | 39.00 | 39.77 | 38.60 | 39.40 | 39.40 | 5,391,100 |
Mar 25, 2024 | 36.90 | 38.77 | 36.67 | 38.54 | 38.54 | 4,102,700 |
Mar 22, 2024 | 36.86 | 37.25 | 36.01 | 37.10 | 37.10 | 3,111,100 |
Mar 21, 2024 | 36.41 | 38.21 | 36.14 | 37.18 | 37.18 | 6,279,300 |
Mar 20, 2024 | 36.28 | 36.48 | 35.31 | 36.00 | 36.00 | 7,918,300 |
Mar 19, 2024 | 36.22 | 37.03 | 35.19 | 36.80 | 36.80 | 3,018,800 |
Mar 18, 2024 | 35.98 | 37.28 | 35.53 | 36.95 | 36.95 | 3,254,600 |
Mar 15, 2024 | 36.52 | 36.58 | 34.40 | 35.76 | 35.76 | 8,614,700 |
Mar 14, 2024 | 38.40 | 38.60 | 36.44 | 36.87 | 36.87 | 4,052,600 |
Mar 13, 2024 | 39.07 | 40.31 | 38.20 | 38.36 | 38.36 | 3,376,500 |
Mar 12, 2024 | 38.63 | 39.31 | 37.57 | 39.07 | 39.07 | 4,606,000 |
Mar 11, 2024 | 39.11 | 40.54 | 38.15 | 38.35 | 38.35 | 7,232,000 |
Mar 08, 2024 | 37.10 | 39.88 | 36.30 | 39.16 | 39.16 | 17,647,700 |
Mar 07, 2024 | 34.00 | 34.40 | 33.05 | 34.36 | 34.36 | 7,484,700 |
Mar 06, 2024 | 33.61 | 34.30 | 33.16 | 33.35 | 33.35 | 3,810,600 |
Mar 05, 2024 | 35.00 | 35.20 | 32.25 | 32.80 | 32.80 | 6,110,800 |
Mar 04, 2024 | 35.54 | 36.49 | 34.72 | 35.90 | 35.90 | 5,337,700 |
Mar 01, 2024 | 34.86 | 35.24 | 33.35 | 34.99 | 34.99 | 5,150,100 |
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 34.55 | 14,216,800 |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 33.21 | 2,831,000 |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 33.78 | 2,405,200 |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 33.49 | 2,278,600 |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 33.31 | 2,289,500 |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 32.69 | 2,327,700 |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 31.57 | 2,402,100 |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 32.93 | 3,251,700 |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 34.44 | 3,421,500 |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 34.98 | 1,970,600 |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 34.59 | 2,354,500 |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 32.67 | 3,936,500 |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 34.49 | 4,997,900 |
Feb 09, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 35.47 | 3,747,900 |
Feb 08, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 34.31 | 3,977,000 |
Feb 07, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 32.41 | 2,272,200 |
Feb 06, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 31.72 | 2,264,700 |
Feb 05, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 31.77 | 2,342,900 |
Feb 02, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 32.51 | 3,203,300 |
Feb 01, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 31.63 | 1,726,700 |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 31.40 | 2,888,800 |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 32.09 | 3,052,700 |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 32.29 | 3,221,700 |
Jan 26, 2024 | 30.94 | 32.11 | 30.78 | 30.85 | 30.85 | 2,348,000 |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 31.07 | 2,955,600 |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 31.26 | 2,517,200 |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 32.57 | 3,693,300 |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 33.30 | 4,285,400 |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 32.26 | 1,805,600 |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 31.85 | 2,565,500 |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 32.36 | 3,380,700 |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 33.63 | 3,432,500 |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 33.17 | 1,706,500 |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 33.25 | 2,436,800 |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 32.86 | 2,365,000 |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 32.95 | 2,607,700 |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 32.23 | 2,794,600 |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 30.50 | 1,472,800 |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 30.17 | 1,784,800 |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 30.32 | 2,601,600 |
Jan 02, 2024 | 32.75 | 32.97 | 31.10 | 31.38 | 31.38 | 3,477,200 |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 33.38 | 2,252,700 |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 33.87 | 2,046,800 |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 33.46 | 4,052,800 |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 34.82 | 2,671,200 |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 34.01 | 2,660,500 |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 33.79 | 2,695,600 |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 33.12 | 3,342,800 |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 34.18 | 3,139,200 |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 34.29 | 2,983,300 |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 33.99 | 9,633,900 |
Dec 14, 2023 | 36.70 | 36.91 | 34.87 | 35.64 | 35.64 | 5,452,100 |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 35.92 | 4,827,500 |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 34.18 | 4,589,500 |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 33.91 | 3,165,600 |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 33.67 | 4,698,200 |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 33.73 | 2,750,400 |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 34.62 | 4,790,300 |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 34.67 | 6,876,900 |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 34.30 | 7,735,900 |
Dec 01, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 34.59 | 16,759,800 |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 27.54 | 5,156,300 |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 28.14 | 4,334,000 |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 26.88 | 2,078,800 |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 26.79 | 2,190,200 |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 27.27 | 983,300 |
Nov 22, 2023 | 26.88 | 27.12 | 26.42 | 26.72 | 26.72 | 1,042,400 |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 26.39 | 2,432,500 |
Nov 20, 2023 | 27.00 | 27.35 | 26.62 | 27.16 | 27.16 | 1,690,400 |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 26.88 | 2,010,800 |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 26.58 | 1,815,700 |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 26.63 | 3,682,000 |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 26.30 | 3,728,900 |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 23.57 | 1,588,500 |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 24.00 | 1,634,000 |
Nov 09, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 23.56 | 2,444,300 |
Nov 08, 2023 | 25.15 | 25.24 | 24.48 | 24.80 | 24.80 | 1,182,100 |
Nov 07, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 25.14 | 2,756,800 |
Nov 06, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 24.14 | 1,915,800 |
Nov 03, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 25.03 | 4,701,400 |
Nov 02, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 22.71 | 3,072,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |