Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.19 | 29.42 | 28.82 | 29.24 | 29.24 | 407,496 |
Mar 27, 2024 | 29.24 | 29.45 | 28.57 | 29.12 | 29.12 | 666,400 |
Mar 26, 2024 | 30.07 | 30.23 | 28.87 | 29.06 | 29.06 | 554,700 |
Mar 25, 2024 | 29.81 | 30.21 | 29.51 | 29.68 | 29.68 | 413,800 |
Mar 22, 2024 | 30.40 | 30.66 | 29.83 | 29.88 | 29.88 | 442,200 |
Mar 21, 2024 | 30.24 | 31.48 | 30.16 | 30.24 | 30.24 | 649,600 |
Mar 20, 2024 | 29.93 | 30.78 | 29.74 | 30.23 | 30.23 | 610,500 |
Mar 19, 2024 | 29.35 | 30.39 | 29.28 | 30.09 | 30.09 | 544,600 |
Mar 18, 2024 | 29.88 | 30.00 | 28.94 | 29.29 | 29.29 | 654,700 |
Mar 15, 2024 | 29.40 | 30.34 | 29.40 | 29.94 | 29.94 | 1,341,000 |
Mar 14, 2024 | 29.82 | 30.00 | 29.02 | 29.46 | 29.46 | 539,400 |
Mar 13, 2024 | 30.31 | 31.04 | 29.82 | 30.00 | 30.00 | 518,200 |
Mar 12, 2024 | 30.74 | 30.87 | 30.02 | 30.29 | 30.29 | 518,100 |
Mar 11, 2024 | 31.44 | 31.77 | 30.68 | 30.80 | 30.80 | 410,700 |
Mar 08, 2024 | 31.81 | 32.04 | 30.90 | 31.29 | 31.29 | 460,600 |
Mar 07, 2024 | 31.99 | 32.60 | 31.27 | 31.37 | 31.37 | 770,100 |
Mar 06, 2024 | 31.40 | 32.10 | 31.14 | 31.79 | 31.79 | 1,605,800 |
Mar 05, 2024 | 31.96 | 32.26 | 31.25 | 31.37 | 31.37 | 686,900 |
Mar 04, 2024 | 32.43 | 32.63 | 31.28 | 32.17 | 32.17 | 685,500 |
Mar 01, 2024 | 32.35 | 33.04 | 32.09 | 32.27 | 32.27 | 842,400 |
Feb 29, 2024 | 34.25 | 34.25 | 32.24 | 32.32 | 32.32 | 857,900 |
Feb 28, 2024 | 34.55 | 35.48 | 33.48 | 33.67 | 33.67 | 1,017,300 |
Feb 27, 2024 | 33.00 | 35.50 | 32.90 | 34.81 | 34.81 | 1,606,100 |
Feb 26, 2024 | 32.86 | 33.75 | 32.23 | 32.87 | 32.87 | 957,000 |
Feb 23, 2024 | 29.87 | 33.91 | 29.87 | 32.99 | 32.99 | 2,568,900 |
Feb 22, 2024 | 26.73 | 30.05 | 26.66 | 29.78 | 29.78 | 1,504,400 |
Feb 21, 2024 | 27.11 | 27.37 | 26.50 | 26.80 | 26.80 | 634,700 |
Feb 20, 2024 | 26.19 | 27.13 | 26.19 | 27.10 | 27.10 | 984,700 |
Feb 16, 2024 | 26.41 | 26.91 | 26.02 | 26.51 | 26.51 | 638,400 |
Feb 15, 2024 | 24.93 | 27.00 | 24.88 | 26.80 | 26.80 | 1,093,000 |
Feb 14, 2024 | 25.44 | 26.23 | 25.20 | 25.90 | 25.90 | 933,600 |
Feb 13, 2024 | 25.12 | 25.42 | 24.69 | 25.15 | 25.15 | 1,256,500 |
Feb 12, 2024 | 25.27 | 25.98 | 24.75 | 25.88 | 25.88 | 970,900 |
Feb 09, 2024 | 24.25 | 25.17 | 24.25 | 25.14 | 25.14 | 690,200 |
Feb 08, 2024 | 23.76 | 24.31 | 23.70 | 24.18 | 24.18 | 529,000 |
Feb 07, 2024 | 24.08 | 24.08 | 23.41 | 23.69 | 23.69 | 414,700 |
Feb 06, 2024 | 23.89 | 24.48 | 23.71 | 24.15 | 24.15 | 537,200 |
Feb 05, 2024 | 22.85 | 23.81 | 22.41 | 23.73 | 23.73 | 539,700 |
Feb 02, 2024 | 22.60 | 23.28 | 22.50 | 23.09 | 23.09 | 633,000 |
Feb 01, 2024 | 22.71 | 23.00 | 22.23 | 22.96 | 22.96 | 491,000 |
Jan 31, 2024 | 22.79 | 23.34 | 22.51 | 22.62 | 22.62 | 612,900 |
Jan 30, 2024 | 23.73 | 23.86 | 22.66 | 22.86 | 22.86 | 615,800 |
Jan 29, 2024 | 23.27 | 24.08 | 22.72 | 23.87 | 23.87 | 595,100 |
Jan 26, 2024 | 23.48 | 23.66 | 22.91 | 23.38 | 23.38 | 648,600 |
Jan 25, 2024 | 21.77 | 23.45 | 21.66 | 23.42 | 23.42 | 1,124,400 |
Jan 24, 2024 | 21.80 | 21.99 | 21.18 | 21.51 | 21.51 | 580,800 |
Jan 23, 2024 | 22.15 | 22.15 | 21.37 | 21.71 | 21.71 | 353,500 |
Jan 22, 2024 | 21.89 | 22.31 | 21.29 | 21.62 | 21.62 | 527,400 |
Jan 19, 2024 | 21.41 | 21.80 | 20.96 | 21.73 | 21.73 | 4,586,200 |
Jan 18, 2024 | 21.80 | 21.80 | 21.02 | 21.32 | 21.32 | 674,000 |
Jan 17, 2024 | 21.77 | 22.11 | 21.40 | 21.71 | 21.71 | 716,400 |
Jan 16, 2024 | 22.57 | 22.70 | 21.76 | 21.94 | 21.94 | 865,300 |
Jan 12, 2024 | 22.94 | 23.32 | 22.44 | 22.74 | 22.74 | 615,700 |
Jan 11, 2024 | 22.93 | 23.13 | 22.40 | 22.59 | 22.59 | 618,400 |
Jan 10, 2024 | 23.99 | 24.40 | 23.13 | 23.40 | 23.40 | 651,200 |
Jan 09, 2024 | 24.15 | 24.22 | 23.51 | 24.00 | 24.00 | 475,400 |
Jan 08, 2024 | 23.04 | 24.46 | 22.65 | 24.45 | 24.45 | 636,500 |
Jan 05, 2024 | 23.17 | 23.24 | 22.43 | 23.14 | 23.14 | 684,200 |
Jan 04, 2024 | 24.14 | 24.33 | 23.35 | 23.47 | 23.47 | 919,800 |
Jan 03, 2024 | 23.58 | 25.43 | 21.75 | 24.02 | 24.02 | 2,689,900 |
Jan 02, 2024 | 22.20 | 23.22 | 22.00 | 22.83 | 22.83 | 422,700 |
Dec 29, 2023 | 22.73 | 22.73 | 22.22 | 22.27 | 22.27 | 686,700 |
Dec 28, 2023 | 22.78 | 23.18 | 22.43 | 22.79 | 22.79 | 494,000 |
Dec 27, 2023 | 23.09 | 23.14 | 22.33 | 22.83 | 22.83 | 488,200 |
Dec 26, 2023 | 24.20 | 24.31 | 22.98 | 23.00 | 23.00 | 673,200 |
Dec 22, 2023 | 23.01 | 24.05 | 22.99 | 23.94 | 23.94 | 476,000 |
Dec 21, 2023 | 23.27 | 23.55 | 22.72 | 22.87 | 22.87 | 420,200 |
Dec 20, 2023 | 23.83 | 23.87 | 23.01 | 23.06 | 23.06 | 494,300 |
Dec 19, 2023 | 23.45 | 23.99 | 23.45 | 23.81 | 23.81 | 588,200 |
Dec 18, 2023 | 23.16 | 23.53 | 22.87 | 23.25 | 23.25 | 494,300 |
Dec 15, 2023 | 23.46 | 23.79 | 22.93 | 23.24 | 23.24 | 1,025,300 |
Dec 14, 2023 | 23.17 | 23.80 | 22.95 | 23.24 | 23.24 | 788,500 |
Dec 13, 2023 | 22.14 | 22.84 | 21.79 | 22.76 | 22.76 | 639,300 |
Dec 12, 2023 | 21.84 | 22.57 | 21.58 | 22.00 | 22.00 | 947,000 |
Dec 11, 2023 | 22.11 | 22.79 | 21.59 | 21.93 | 21.93 | 643,400 |
Dec 08, 2023 | 23.05 | 23.14 | 22.01 | 22.05 | 22.05 | 392,100 |
Dec 07, 2023 | 22.56 | 23.16 | 22.37 | 23.14 | 23.14 | 388,600 |
Dec 06, 2023 | 22.66 | 23.05 | 22.35 | 22.55 | 22.55 | 430,900 |
Dec 05, 2023 | 22.83 | 23.12 | 22.48 | 22.53 | 22.53 | 388,100 |
Dec 04, 2023 | 22.83 | 23.23 | 22.46 | 23.07 | 23.07 | 301,600 |
Dec 01, 2023 | 22.14 | 22.93 | 21.53 | 22.90 | 22.90 | 344,800 |
Nov 30, 2023 | 22.50 | 22.80 | 22.04 | 22.23 | 22.23 | 487,200 |
Nov 29, 2023 | 22.36 | 22.91 | 21.89 | 22.20 | 22.20 | 250,000 |
Nov 28, 2023 | 21.53 | 22.23 | 21.29 | 22.20 | 22.20 | 254,600 |
Nov 27, 2023 | 22.18 | 22.26 | 21.32 | 21.68 | 21.68 | 425,100 |
Nov 24, 2023 | 21.96 | 22.47 | 21.80 | 22.33 | 22.33 | 116,900 |
Nov 22, 2023 | 22.08 | 22.22 | 21.66 | 21.96 | 21.96 | 304,100 |
Nov 21, 2023 | 21.74 | 22.47 | 21.46 | 21.87 | 21.87 | 449,000 |
Nov 20, 2023 | 22.24 | 22.72 | 21.40 | 21.50 | 21.50 | 606,500 |
Nov 17, 2023 | 22.47 | 23.00 | 21.45 | 22.26 | 22.26 | 420,900 |
Nov 16, 2023 | 22.42 | 22.60 | 21.86 | 22.24 | 22.24 | 298,600 |
Nov 15, 2023 | 22.19 | 23.07 | 22.19 | 22.47 | 22.47 | 356,200 |
Nov 14, 2023 | 22.30 | 22.76 | 22.16 | 22.30 | 22.30 | 699,600 |
Nov 13, 2023 | 20.85 | 21.45 | 20.40 | 21.34 | 21.34 | 392,200 |
Nov 10, 2023 | 21.41 | 22.41 | 21.04 | 21.14 | 21.14 | 917,900 |
Nov 09, 2023 | 22.63 | 22.63 | 21.25 | 21.36 | 21.36 | 557,600 |
Nov 08, 2023 | 23.24 | 23.30 | 22.34 | 22.50 | 22.50 | 383,700 |
Nov 07, 2023 | 22.50 | 23.38 | 22.35 | 23.24 | 23.24 | 592,300 |
Nov 06, 2023 | 22.56 | 22.97 | 22.38 | 22.42 | 22.42 | 625,400 |
Nov 03, 2023 | 21.20 | 22.83 | 21.20 | 22.49 | 22.49 | 2,244,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |