Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 32.22 | 4,053,400 |
Mar 15, 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 32.10 | 9,151,000 |
Mar 14, 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 31.63 | 5,022,800 |
Mar 13, 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 31.95 | 3,743,100 |
Mar 12, 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 31.36 | 3,321,700 |
Mar 11, 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 31.65 | 3,710,200 |
Mar 08, 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 31.59 | 3,036,900 |
Mar 07, 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 31.93 | 4,050,800 |
Mar 06, 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 31.45 | 3,406,000 |
Mar 05, 2024 | 31.06 | 31.91 | 30.96 | 31.24 | 31.24 | 5,022,400 |
Mar 04, 2024 | 31.59 | 31.69 | 31.10 | 31.29 | 31.29 | 6,875,200 |
Mar 01, 2024 | 31.80 | 31.86 | 31.42 | 31.63 | 31.63 | 7,706,100 |
Feb 29, 2024 | 30.57 | 31.27 | 30.47 | 31.16 | 31.16 | 9,124,900 |
Feb 28, 2024 | 30.84 | 31.60 | 30.80 | 30.89 | 30.89 | 6,601,300 |
Feb 27, 2024 | 31.82 | 31.94 | 31.19 | 31.22 | 31.22 | 4,620,400 |
Feb 26, 2024 | 31.27 | 31.86 | 31.11 | 31.64 | 31.64 | 4,272,200 |
Feb 23, 2024 | 31.88 | 32.12 | 31.28 | 31.48 | 31.48 | 6,119,500 |
Feb 22, 2024 | 31.90 | 32.51 | 31.22 | 32.22 | 32.22 | 11,504,500 |
Feb 21, 2024 | 30.16 | 30.54 | 29.86 | 30.23 | 30.23 | 6,316,300 |
Feb 20, 2024 | 30.30 | 30.50 | 30.00 | 30.36 | 30.36 | 5,996,900 |
Feb 16, 2024 | 30.16 | 30.59 | 29.83 | 30.55 | 30.55 | 5,126,700 |
Feb 15, 2024 | 29.43 | 30.60 | 29.43 | 30.14 | 30.14 | 6,094,200 |
Feb 14, 2024 | 29.64 | 29.82 | 29.25 | 29.55 | 29.55 | 6,270,800 |
Feb 13, 2024 | 30.19 | 30.52 | 29.27 | 29.51 | 29.51 | 5,051,500 |
Feb 12, 2024 | 30.06 | 30.83 | 29.99 | 30.59 | 30.59 | 5,199,300 |
Feb 09, 2024 | 30.23 | 30.49 | 29.82 | 29.92 | 29.92 | 5,869,700 |
Feb 08, 2024 | 30.37 | 30.37 | 29.87 | 30.09 | 30.09 | 3,503,900 |
Feb 07, 2024 | 30.46 | 30.64 | 29.82 | 30.37 | 30.37 | 5,200,400 |
Feb 06, 2024 | 29.90 | 30.56 | 29.74 | 30.35 | 30.35 | 5,356,300 |
Feb 05, 2024 | 30.27 | 30.45 | 29.92 | 29.93 | 29.93 | 5,056,900 |
Feb 02, 2024 | 30.61 | 30.95 | 30.21 | 30.86 | 30.86 | 4,420,000 |
Feb 01, 2024 | 31.22 | 31.38 | 30.53 | 30.87 | 30.87 | 8,121,700 |
Jan 31, 2024 | 31.67 | 31.76 | 30.71 | 30.71 | 30.71 | 5,742,200 |
Jan 30, 2024 | 31.78 | 32.17 | 31.59 | 31.78 | 31.78 | 4,111,400 |
Jan 29, 2024 | 32.10 | 32.23 | 31.72 | 32.12 | 32.12 | 3,622,100 |
Jan 26, 2024 | 32.23 | 32.33 | 31.97 | 32.23 | 32.23 | 3,570,600 |
Jan 25, 2024 | 32.35 | 32.42 | 31.64 | 32.05 | 32.05 | 3,341,400 |
Jan 24, 2024 | 32.15 | 32.52 | 31.82 | 31.96 | 31.96 | 3,972,600 |
Jan 23, 2024 | 32.37 | 33.00 | 32.20 | 32.21 | 32.21 | 4,803,600 |
Jan 22, 2024 | 31.95 | 32.31 | 31.48 | 32.00 | 32.00 | 5,460,500 |
Jan 19, 2024 | 32.21 | 32.30 | 31.55 | 32.10 | 32.10 | 6,090,000 |
Jan 18, 2024 | 31.77 | 32.15 | 31.33 | 32.12 | 32.12 | 6,601,300 |
Jan 17, 2024 | 31.90 | 32.06 | 31.33 | 31.62 | 31.62 | 5,134,800 |
Jan 16, 2024 | 32.53 | 32.53 | 31.96 | 32.37 | 32.37 | 4,792,800 |
Jan 12, 2024 | 33.67 | 33.71 | 32.42 | 32.78 | 32.78 | 6,683,700 |
Jan 11, 2024 | 33.62 | 33.79 | 33.17 | 33.37 | 33.37 | 5,894,100 |
Jan 10, 2024 | 33.88 | 34.09 | 33.41 | 33.67 | 33.67 | 4,019,100 |
Jan 09, 2024 | 35.14 | 35.32 | 34.12 | 34.19 | 34.19 | 5,249,300 |
Jan 08, 2024 | 35.05 | 35.49 | 34.52 | 35.39 | 35.39 | 4,299,800 |
Jan 05, 2024 | 35.77 | 36.03 | 35.22 | 35.52 | 35.52 | 6,485,500 |
Jan 04, 2024 | 36.92 | 37.00 | 35.56 | 35.72 | 35.72 | 4,479,900 |
Jan 03, 2024 | 36.07 | 37.30 | 35.75 | 36.65 | 36.65 | 3,640,400 |
Jan 02, 2024 | 35.65 | 36.99 | 35.63 | 36.48 | 36.48 | 3,820,200 |
Dec 29, 2023 | 35.93 | 36.06 | 35.48 | 35.73 | 35.73 | 2,500,800 |
Dec 28, 2023 | 36.55 | 36.73 | 36.09 | 36.11 | 36.11 | 2,146,900 |
Dec 27, 2023 | 36.24 | 36.69 | 36.24 | 36.55 | 36.55 | 2,178,500 |
Dec 26, 2023 | 36.34 | 36.60 | 36.16 | 36.41 | 36.41 | 1,924,100 |
Dec 22, 2023 | 36.50 | 36.93 | 36.05 | 36.21 | 36.21 | 3,040,300 |
Dec 21, 2023 | 36.16 | 36.49 | 35.65 | 36.33 | 36.33 | 3,932,900 |
Dec 20, 2023 | 37.55 | 37.63 | 35.97 | 35.98 | 35.98 | 5,733,600 |
Dec 19, 2023 | 37.37 | 38.30 | 37.21 | 38.15 | 38.15 | 4,210,400 |
Dec 18, 2023 | 37.48 | 37.71 | 36.96 | 37.00 | 37.00 | 4,181,500 |
Dec 15, 2023 | 36.83 | 37.30 | 36.23 | 36.62 | 36.62 | 9,178,800 |
Dec 14, 2023 | 37.37 | 38.06 | 36.98 | 37.10 | 37.10 | 4,370,500 |
Dec 13, 2023 | 34.66 | 36.54 | 34.56 | 36.46 | 36.46 | 3,989,800 |
Dec 12, 2023 | 35.53 | 35.72 | 34.66 | 34.77 | 34.77 | 2,656,400 |
Dec 11, 2023 | 35.40 | 35.95 | 35.23 | 35.89 | 35.89 | 2,862,600 |
Dec 08, 2023 | 36.00 | 36.23 | 35.31 | 35.68 | 35.68 | 3,011,300 |
Dec 07, 2023 | 35.52 | 36.44 | 35.35 | 35.91 | 35.91 | 3,615,200 |
Dec 06, 2023 | 35.23 | 35.76 | 34.98 | 35.08 | 35.08 | 3,293,600 |
Dec 05, 2023 | 35.94 | 36.22 | 35.06 | 35.15 | 35.15 | 3,920,500 |
Dec 04, 2023 | 36.35 | 36.96 | 36.02 | 36.11 | 36.11 | 3,478,100 |
Dec 01, 2023 | 35.96 | 37.13 | 35.82 | 36.90 | 36.90 | 3,337,100 |
Nov 30, 2023 | 36.47 | 36.50 | 35.61 | 35.89 | 35.89 | 8,429,900 |
Nov 29, 2023 | 36.50 | 36.75 | 36.12 | 36.42 | 36.42 | 2,970,700 |
Nov 28, 2023 | 35.99 | 36.42 | 35.44 | 36.28 | 36.28 | 2,657,900 |
Nov 27, 2023 | 36.11 | 36.17 | 35.68 | 36.00 | 36.00 | 2,728,300 |
Nov 24, 2023 | 36.11 | 36.94 | 36.10 | 36.41 | 36.41 | 1,381,900 |
Nov 22, 2023 | 35.67 | 36.07 | 35.10 | 36.01 | 36.01 | 2,337,600 |
Nov 21, 2023 | 36.03 | 36.23 | 35.44 | 35.92 | 35.92 | 3,485,100 |
Nov 20, 2023 | 36.15 | 36.25 | 35.51 | 36.21 | 36.21 | 3,273,700 |
Nov 17, 2023 | 37.05 | 37.18 | 35.73 | 36.15 | 36.15 | 3,667,900 |
Nov 16, 2023 | 36.84 | 37.64 | 36.17 | 36.78 | 36.78 | 3,546,600 |
Nov 15, 2023 | 36.00 | 37.49 | 35.99 | 37.31 | 37.31 | 4,338,200 |
Nov 14, 2023 | 35.37 | 36.35 | 35.37 | 35.91 | 35.91 | 4,344,400 |
Nov 13, 2023 | 33.50 | 34.67 | 33.45 | 34.50 | 34.50 | 4,395,000 |
Nov 10, 2023 | 33.50 | 33.73 | 33.01 | 33.64 | 33.64 | 3,196,000 |
Nov 09, 2023 | 33.28 | 34.70 | 33.21 | 33.62 | 33.62 | 5,354,300 |
Nov 08, 2023 | 31.88 | 33.51 | 31.60 | 32.77 | 32.77 | 6,053,500 |
Nov 07, 2023 | 32.33 | 32.33 | 31.74 | 31.93 | 31.93 | 4,350,700 |
Nov 06, 2023 | 33.45 | 33.51 | 32.41 | 32.48 | 32.48 | 4,736,100 |
Nov 03, 2023 | 33.00 | 34.15 | 33.00 | 33.36 | 33.36 | 5,555,200 |
Nov 02, 2023 | 32.25 | 33.68 | 32.12 | 33.66 | 33.66 | 4,324,000 |
Nov 01, 2023 | 32.63 | 32.74 | 31.95 | 32.29 | 32.29 | 3,423,000 |
Oct 31, 2023 | 33.19 | 33.28 | 32.23 | 32.48 | 32.48 | 3,635,600 |
Oct 30, 2023 | 33.64 | 34.12 | 33.24 | 33.48 | 33.48 | 2,628,700 |
Oct 27, 2023 | 33.71 | 33.74 | 32.90 | 33.09 | 33.09 | 2,539,600 |
Oct 26, 2023 | 33.58 | 33.93 | 33.36 | 33.66 | 33.66 | 2,480,400 |
Oct 25, 2023 | 33.82 | 33.94 | 33.02 | 33.36 | 33.36 | 3,453,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |