Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 41.99 | 42.00 | 41.98 | 41.99 | 41.99 | 2,229,800 |
Mar 26, 2024 | 42.00 | 42.00 | 41.98 | 41.99 | 41.99 | 2,464,900 |
Mar 25, 2024 | 41.96 | 41.98 | 41.95 | 41.96 | 41.96 | 2,061,500 |
Mar 22, 2024 | 41.96 | 41.97 | 41.95 | 41.96 | 41.96 | 2,186,800 |
Mar 21, 2024 | 41.98 | 41.98 | 41.95 | 41.95 | 41.95 | 1,203,800 |
Mar 20, 2024 | 41.96 | 41.97 | 41.92 | 41.95 | 41.95 | 1,178,700 |
Mar 19, 2024 | 41.92 | 41.95 | 41.90 | 41.95 | 41.95 | 1,752,100 |
Mar 18, 2024 | 41.92 | 41.93 | 41.88 | 41.88 | 41.88 | 1,206,400 |
Mar 15, 2024 | 41.85 | 41.90 | 41.84 | 41.84 | 41.84 | 1,389,400 |
Mar 14, 2024 | 41.86 | 41.91 | 41.84 | 41.88 | 41.88 | 1,474,600 |
Mar 13, 2024 | 41.86 | 41.88 | 41.75 | 41.86 | 41.86 | 931,800 |
Mar 12, 2024 | 41.84 | 41.89 | 41.83 | 41.86 | 41.86 | 664,700 |
Mar 11, 2024 | 41.85 | 41.86 | 41.83 | 41.84 | 41.84 | 771,800 |
Mar 08, 2024 | 41.84 | 41.91 | 41.83 | 41.84 | 41.84 | 1,058,600 |
Mar 07, 2024 | 41.82 | 41.89 | 41.82 | 41.82 | 41.82 | 843,800 |
Mar 06, 2024 | 41.81 | 41.83 | 41.79 | 41.79 | 41.79 | 882,000 |
Mar 05, 2024 | 41.79 | 41.82 | 41.77 | 41.80 | 41.80 | 954,400 |
Mar 04, 2024 | 41.79 | 41.81 | 41.79 | 41.80 | 41.80 | 609,500 |
Mar 01, 2024 | 41.79 | 41.80 | 41.78 | 41.78 | 41.78 | 509,100 |
Feb 29, 2024 | 41.82 | 41.83 | 41.77 | 41.77 | 41.77 | 609,300 |
Feb 28, 2024 | 41.78 | 41.82 | 41.76 | 41.78 | 41.78 | 917,600 |
Feb 27, 2024 | 41.79 | 41.80 | 41.76 | 41.76 | 41.76 | 852,100 |
Feb 26, 2024 | 41.79 | 41.81 | 41.77 | 41.78 | 41.78 | 957,400 |
Feb 23, 2024 | 41.80 | 41.83 | 41.79 | 41.79 | 41.79 | 3,928,800 |
Feb 22, 2024 | 41.43 | 41.60 | 41.43 | 41.56 | 41.56 | 590,200 |
Feb 21, 2024 | 41.46 | 41.47 | 41.40 | 41.42 | 41.42 | 500,300 |
Feb 20, 2024 | 41.40 | 41.48 | 41.33 | 41.43 | 41.43 | 856,500 |
Feb 16, 2024 | 41.40 | 41.49 | 41.39 | 41.39 | 41.39 | 990,900 |
Feb 15, 2024 | 41.38 | 41.45 | 41.33 | 41.44 | 41.44 | 1,488,200 |
Feb 14, 2024 | 41.35 | 41.40 | 41.32 | 41.32 | 41.32 | 564,300 |
Feb 13, 2024 | 41.29 | 41.39 | 41.27 | 41.31 | 41.31 | 660,400 |
Feb 12, 2024 | 41.40 | 41.40 | 41.29 | 41.32 | 41.32 | 539,100 |
Feb 09, 2024 | 41.29 | 41.36 | 41.25 | 41.34 | 41.34 | 523,300 |
Feb 08, 2024 | 41.28 | 41.35 | 41.28 | 41.33 | 41.33 | 585,100 |
Feb 07, 2024 | 41.32 | 41.37 | 41.26 | 41.31 | 41.31 | 448,500 |
Feb 06, 2024 | 41.21 | 41.33 | 41.20 | 41.30 | 41.30 | 374,300 |
Feb 05, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 41.22 | 704,600 |
Feb 02, 2024 | 41.25 | 41.27 | 41.19 | 41.22 | 41.22 | 624,900 |
Feb 01, 2024 | 41.29 | 41.35 | 41.19 | 41.25 | 41.25 | 765,100 |
Jan 31, 2024 | 41.40 | 41.40 | 41.10 | 41.22 | 41.22 | 836,600 |
Jan 30, 2024 | 41.28 | 41.34 | 41.25 | 41.25 | 41.25 | 614,500 |
Jan 29, 2024 | 41.30 | 41.35 | 41.20 | 41.30 | 41.30 | 510,200 |
Jan 26, 2024 | 41.20 | 41.32 | 41.16 | 41.30 | 41.30 | 1,504,200 |
Jan 25, 2024 | 41.14 | 41.21 | 41.05 | 41.20 | 41.20 | 1,605,100 |
Jan 24, 2024 | 41.09 | 41.16 | 41.01 | 41.04 | 41.04 | 1,245,300 |
Jan 23, 2024 | 41.15 | 41.15 | 41.00 | 41.01 | 41.01 | 1,009,800 |
Jan 22, 2024 | 41.13 | 41.22 | 41.00 | 41.10 | 41.10 | 1,196,000 |
Jan 19, 2024 | 41.15 | 41.23 | 41.07 | 41.08 | 41.08 | 1,973,500 |
Jan 18, 2024 | 41.10 | 41.25 | 41.02 | 41.18 | 41.18 | 2,374,900 |
Jan 17, 2024 | 41.00 | 41.07 | 40.91 | 41.02 | 41.02 | 4,447,800 |
Jan 16, 2024 | 41.46 | 41.49 | 41.26 | 41.30 | 41.30 | 453,400 |
Jan 12, 2024 | 41.62 | 41.62 | 41.29 | 41.50 | 41.50 | 443,900 |
Jan 11, 2024 | 41.25 | 41.52 | 41.25 | 41.48 | 41.48 | 1,047,900 |
Jan 10, 2024 | 41.56 | 41.68 | 41.09 | 41.25 | 41.25 | 1,917,000 |
Jan 09, 2024 | 41.50 | 41.70 | 41.50 | 41.55 | 41.55 | 661,700 |
Jan 08, 2024 | 41.58 | 41.91 | 41.46 | 41.70 | 41.70 | 1,580,800 |
Jan 05, 2024 | 41.53 | 41.97 | 41.46 | 41.73 | 41.73 | 644,000 |
Jan 04, 2024 | 41.55 | 41.76 | 41.45 | 41.63 | 41.63 | 1,128,800 |
Jan 03, 2024 | 41.67 | 41.72 | 41.28 | 41.70 | 41.70 | 3,424,800 |
Jan 02, 2024 | 40.46 | 40.64 | 39.96 | 40.23 | 40.23 | 356,600 |
Dec 29, 2023 | 41.26 | 41.29 | 40.68 | 40.70 | 40.70 | 495,500 |
Dec 28, 2023 | 41.35 | 41.40 | 41.02 | 41.25 | 41.25 | 335,700 |
Dec 27, 2023 | 41.25 | 41.61 | 41.09 | 41.27 | 41.27 | 732,300 |
Dec 26, 2023 | 40.80 | 41.28 | 40.78 | 41.24 | 41.24 | 262,000 |
Dec 22, 2023 | 40.94 | 41.38 | 40.70 | 41.00 | 41.00 | 875,600 |
Dec 21, 2023 | 40.64 | 40.94 | 40.45 | 40.89 | 40.89 | 887,700 |
Dec 20, 2023 | 40.21 | 40.92 | 39.85 | 40.30 | 40.30 | 1,938,900 |
Dec 19, 2023 | 39.50 | 41.25 | 39.30 | 40.00 | 40.00 | 2,644,600 |
Dec 18, 2023 | 39.47 | 39.75 | 38.68 | 39.48 | 39.48 | 5,514,800 |
Dec 15, 2023 | 36.66 | 36.68 | 35.64 | 36.09 | 36.09 | 1,136,500 |
Dec 14, 2023 | 35.37 | 36.90 | 35.00 | 36.60 | 36.60 | 824,200 |
Dec 13, 2023 | 33.35 | 35.69 | 33.35 | 34.81 | 34.81 | 2,090,700 |
Dec 12, 2023 | 33.17 | 33.84 | 32.88 | 33.25 | 33.25 | 405,800 |
Dec 11, 2023 | 33.07 | 33.32 | 32.82 | 33.22 | 33.22 | 328,200 |
Dec 08, 2023 | 33.17 | 33.20 | 32.64 | 33.07 | 33.07 | 363,200 |
Dec 07, 2023 | 32.42 | 32.86 | 32.23 | 32.71 | 32.71 | 251,200 |
Dec 06, 2023 | 32.84 | 33.47 | 32.48 | 32.48 | 32.48 | 647,200 |
Dec 05, 2023 | 32.86 | 33.15 | 32.45 | 32.51 | 32.51 | 261,500 |
Dec 04, 2023 | 32.68 | 33.14 | 32.41 | 32.94 | 32.94 | 302,000 |
Dec 01, 2023 | 32.13 | 32.75 | 31.88 | 32.73 | 32.73 | 571,500 |
Nov 30, 2023 | 32.14 | 32.33 | 30.48 | 32.19 | 32.19 | 428,800 |
Nov 29, 2023 | 32.50 | 32.81 | 32.06 | 32.22 | 32.22 | 256,500 |
Nov 28, 2023 | 32.94 | 33.10 | 32.07 | 32.18 | 32.18 | 261,700 |
Nov 27, 2023 | 33.39 | 33.52 | 32.82 | 32.85 | 32.85 | 369,500 |
Nov 24, 2023 | 32.15 | 33.92 | 32.15 | 33.54 | 33.54 | 619,500 |
Nov 22, 2023 | 31.85 | 32.25 | 31.83 | 32.20 | 32.20 | 151,800 |
Nov 21, 2023 | 31.70 | 32.15 | 31.63 | 31.63 | 31.63 | 159,500 |
Nov 20, 2023 | 31.95 | 32.03 | 31.54 | 31.90 | 31.90 | 233,600 |
Nov 17, 2023 | 31.93 | 32.05 | 31.49 | 31.86 | 31.86 | 301,000 |
Nov 16, 2023 | 32.04 | 32.28 | 31.64 | 31.70 | 31.70 | 221,600 |
Nov 15, 2023 | 31.96 | 32.42 | 31.73 | 31.87 | 31.87 | 275,600 |
Nov 14, 2023 | 31.87 | 32.33 | 31.77 | 32.15 | 32.15 | 526,200 |
Nov 13, 2023 | 30.16 | 30.99 | 30.05 | 30.86 | 30.86 | 444,400 |
Nov 10, 2023 | 30.10 | 30.47 | 30.00 | 30.26 | 30.26 | 253,000 |
Nov 09, 2023 | 30.33 | 30.48 | 29.75 | 29.85 | 29.85 | 316,700 |
Nov 08, 2023 | 31.20 | 31.46 | 30.05 | 30.07 | 30.07 | 351,000 |
Nov 07, 2023 | 31.08 | 31.56 | 30.68 | 31.35 | 31.35 | 403,000 |
Nov 06, 2023 | 31.00 | 31.24 | 30.77 | 31.06 | 31.06 | 452,000 |
Nov 03, 2023 | 30.86 | 31.20 | 30.14 | 30.84 | 30.84 | 447,800 |
Nov 02, 2023 | 30.77 | 31.39 | 29.82 | 30.31 | 30.31 | 478,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |