Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.33 | 33.74 | 32.89 | 32.92 | 32.92 | 1,061,184 |
Mar 27, 2024 | 32.01 | 33.21 | 30.67 | 33.17 | 33.17 | 2,856,200 |
Mar 26, 2024 | 33.30 | 33.30 | 31.84 | 31.91 | 31.91 | 1,046,900 |
Mar 25, 2024 | 33.18 | 33.43 | 32.76 | 33.20 | 33.20 | 618,300 |
Mar 22, 2024 | 33.57 | 33.60 | 32.66 | 32.99 | 32.99 | 760,700 |
Mar 21, 2024 | 33.90 | 34.16 | 33.53 | 33.73 | 33.73 | 764,500 |
Mar 20, 2024 | 32.83 | 33.96 | 32.83 | 33.77 | 33.77 | 915,100 |
Mar 19, 2024 | 32.51 | 32.97 | 32.38 | 32.83 | 32.83 | 811,100 |
Mar 18, 2024 | 32.75 | 33.08 | 32.23 | 32.52 | 32.52 | 1,301,200 |
Mar 15, 2024 | 32.49 | 33.19 | 32.49 | 32.58 | 32.58 | 2,430,700 |
Mar 14, 2024 | 34.10 | 34.23 | 32.28 | 32.52 | 32.52 | 1,050,900 |
Mar 13, 2024 | 34.23 | 35.05 | 34.00 | 34.40 | 34.40 | 1,010,300 |
Mar 12, 2024 | 35.40 | 35.49 | 34.01 | 34.46 | 34.46 | 1,019,300 |
Mar 11, 2024 | 35.10 | 35.62 | 35.10 | 35.31 | 35.31 | 1,046,700 |
Mar 08, 2024 | 35.67 | 35.94 | 34.96 | 35.24 | 35.24 | 677,200 |
Mar 07, 2024 | 34.75 | 35.72 | 34.49 | 35.32 | 35.32 | 804,600 |
Mar 06, 2024 | 34.63 | 34.68 | 34.15 | 34.63 | 34.63 | 708,900 |
Mar 05, 2024 | 33.22 | 34.35 | 33.08 | 34.34 | 34.34 | 863,600 |
Mar 04, 2024 | 33.52 | 33.61 | 32.99 | 33.37 | 33.37 | 715,900 |
Mar 01, 2024 | 34.03 | 34.03 | 33.33 | 33.44 | 33.44 | 552,200 |
Feb 29, 2024 | 34.11 | 34.43 | 33.51 | 33.94 | 33.94 | 1,008,900 |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 33.67 | 527,600 |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 34.20 | 628,500 |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 33.98 | 616,600 |
Feb 23, 2024 | 34.11 | 35.08 | 34.11 | 34.38 | 34.38 | 1,441,500 |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 34.17 | 1,029,400 |
Feb 21, 2024 | 34.22 | 34.67 | 34.04 | 34.28 | 34.28 | 1,142,800 |
Feb 20, 2024 | 34.01 | 34.53 | 33.83 | 34.36 | 34.36 | 1,071,700 |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 34.50 | 1,024,500 |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 34.89 | 1,273,600 |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 33.81 | 1,361,600 |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 33.16 | 1,947,500 |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 34.72 | 1,589,000 |
Feb 09, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 34.13 | 2,418,400 |
Feb 08, 2024 | 32.87 | 34.06 | 32.47 | 33.62 | 33.62 | 2,091,500 |
Feb 07, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 32.88 | 2,927,600 |
Feb 06, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 35.61 | 1,435,400 |
Feb 05, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 34.94 | 743,700 |
Feb 02, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 35.52 | 768,900 |
Feb 01, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 35.89 | 660,500 |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 34.71 | 715,000 |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 35.23 | 618,700 |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 35.53 | 637,700 |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 35.21 | 880,000 |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 34.83 | 625,200 |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 34.14 | 597,400 |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 34.56 | 1,190,800 |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 34.31 | 1,294,100 |
Jan 19, 2024 | 32.76 | 33.19 | 32.38 | 33.13 | 33.13 | 700,100 |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 32.79 | 789,700 |
Jan 17, 2024 | 32.20 | 32.58 | 31.85 | 32.26 | 32.26 | 724,800 |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 32.72 | 509,300 |
Jan 12, 2024 | 34.17 | 34.17 | 32.49 | 32.64 | 32.64 | 517,100 |
Jan 11, 2024 | 33.80 | 33.91 | 33.24 | 33.64 | 33.64 | 566,400 |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 34.02 | 517,200 |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 34.02 | 683,200 |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 34.64 | 532,800 |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 34.29 | 616,100 |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 34.04 | 947,000 |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 33.93 | 1,018,900 |
Jan 02, 2024 | 36.05 | 37.04 | 35.78 | 36.49 | 36.49 | 546,500 |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 36.36 | 951,200 |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 36.59 | 547,600 |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 36.53 | 516,500 |
Dec 26, 2023 | 36.97 | 37.03 | 36.52 | 36.90 | 36.90 | 371,500 |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 36.74 | 552,000 |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 36.66 | 649,800 |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 35.83 | 774,300 |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 36.53 | 684,100 |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 35.50 | 824,600 |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 35.18 | 1,803,200 |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 35.86 | 1,438,300 |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 33.74 | 1,283,200 |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 33.37 | 1,503,200 |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 33.35 | 1,127,800 |
Dec 08, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 32.89 | 1,264,300 |
Dec 07, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 32.99 | 1,005,000 |
Dec 06, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 32.90 | 861,500 |
Dec 05, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 32.84 | 1,083,100 |
Dec 04, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 33.40 | 1,740,500 |
Dec 01, 2023 | 32.06 | 33.36 | 31.91 | 33.28 | 33.28 | 1,672,600 |
Nov 30, 2023 | 32.61 | 32.82 | 32.06 | 32.20 | 32.20 | 1,208,900 |
Nov 29, 2023 | 32.91 | 33.18 | 32.32 | 32.45 | 32.45 | 1,524,400 |
Nov 28, 2023 | 32.13 | 32.49 | 31.61 | 32.17 | 32.17 | 1,402,200 |
Nov 27, 2023 | 32.24 | 32.44 | 31.93 | 32.10 | 32.10 | 1,052,000 |
Nov 24, 2023 | 32.23 | 32.81 | 32.01 | 32.50 | 32.50 | 697,000 |
Nov 22, 2023 | 32.20 | 32.57 | 32.05 | 32.12 | 32.12 | 952,900 |
Nov 21, 2023 | 32.50 | 32.85 | 32.08 | 32.12 | 32.12 | 1,061,600 |
Nov 20, 2023 | 32.75 | 33.14 | 32.45 | 32.90 | 32.90 | 1,358,400 |
Nov 17, 2023 | 33.24 | 33.25 | 32.61 | 32.80 | 32.80 | 1,386,200 |
Nov 16, 2023 | 33.00 | 33.40 | 32.58 | 32.83 | 32.83 | 1,050,700 |
Nov 15, 2023 | 32.77 | 33.63 | 32.66 | 33.11 | 33.11 | 2,036,500 |
Nov 14, 2023 | 32.47 | 33.31 | 32.46 | 32.75 | 32.75 | 2,107,000 |
Nov 13, 2023 | 31.46 | 31.77 | 31.24 | 31.32 | 31.32 | 903,700 |
Nov 10, 2023 | 30.36 | 32.26 | 30.21 | 31.70 | 31.70 | 1,544,400 |
Nov 09, 2023 | 32.35 | 32.70 | 30.10 | 30.20 | 30.20 | 1,581,800 |
Nov 08, 2023 | 31.09 | 32.61 | 30.52 | 32.49 | 32.49 | 1,927,300 |
Nov 07, 2023 | 35.11 | 35.79 | 34.89 | 35.59 | 35.59 | 1,516,600 |
Nov 06, 2023 | 35.99 | 36.08 | 35.13 | 35.28 | 35.28 | 1,321,700 |
Nov 03, 2023 | 35.70 | 36.63 | 35.60 | 35.91 | 35.91 | 811,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |