Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.72 | 23.45 | 22.63 | 23.31 | 23.31 | 5,172,200 |
Mar 27, 2024 | 22.49 | 22.69 | 22.05 | 22.68 | 22.68 | 4,279,100 |
Mar 26, 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 22.22 | 4,932,600 |
Mar 25, 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 22.48 | 3,663,800 |
Mar 22, 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 22.78 | 4,328,600 |
Mar 21, 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 23.37 | 6,933,700 |
Mar 20, 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 23.31 | 4,453,100 |
Mar 19, 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 22.85 | 6,030,200 |
Mar 18, 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 23.16 | 8,947,200 |
Mar 15, 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 22.09 | 21,140,300 |
Mar 14, 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 23.29 | 27,654,900 |
Mar 13, 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 27.94 | 13,653,500 |
Mar 12, 2024 | 27.17 | 27.99 | 26.79 | 27.95 | 27.95 | 7,745,500 |
Mar 11, 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 26.97 | 5,057,500 |
Mar 08, 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 27.45 | 6,123,300 |
Mar 07, 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 27.14 | 3,454,200 |
Mar 06, 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 26.76 | 8,069,900 |
Mar 05, 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 25.50 | 7,532,600 |
Mar 04, 2024 | 28.06 | 28.16 | 27.02 | 27.08 | 27.08 | 3,725,000 |
Mar 01, 2024 | 28.25 | 28.26 | 27.19 | 27.90 | 27.90 | 4,364,900 |
Feb 29, 2024 | 28.66 | 29.17 | 27.88 | 28.17 | 28.17 | 4,890,600 |
Feb 28, 2024 | 28.36 | 28.97 | 28.03 | 28.22 | 28.22 | 5,363,900 |
Feb 27, 2024 | 28.25 | 28.71 | 28.11 | 28.50 | 28.50 | 2,634,800 |
Feb 26, 2024 | 27.25 | 28.25 | 27.01 | 28.02 | 28.02 | 3,887,600 |
Feb 23, 2024 | 26.67 | 27.48 | 26.56 | 27.22 | 27.22 | 4,257,800 |
Feb 22, 2024 | 26.64 | 26.88 | 25.97 | 26.35 | 26.35 | 4,741,700 |
Feb 21, 2024 | 26.00 | 27.05 | 25.34 | 25.60 | 25.60 | 10,882,700 |
Feb 20, 2024 | 29.22 | 29.49 | 28.60 | 29.15 | 29.15 | 4,309,300 |
Feb 16, 2024 | 29.79 | 30.02 | 29.06 | 29.52 | 29.52 | 4,223,600 |
Feb 15, 2024 | 30.30 | 30.36 | 29.73 | 30.00 | 30.00 | 4,310,900 |
Feb 14, 2024 | 30.06 | 30.76 | 29.65 | 30.00 | 30.00 | 7,190,300 |
Feb 13, 2024 | 28.00 | 29.47 | 26.78 | 28.99 | 28.99 | 7,025,300 |
Feb 12, 2024 | 29.53 | 30.32 | 29.31 | 29.70 | 29.70 | 5,581,800 |
Feb 09, 2024 | 30.00 | 30.22 | 29.48 | 29.70 | 29.70 | 6,104,200 |
Feb 08, 2024 | 28.14 | 29.30 | 28.12 | 29.04 | 29.04 | 4,834,000 |
Feb 07, 2024 | 28.20 | 28.80 | 28.02 | 28.24 | 28.24 | 6,416,100 |
Feb 06, 2024 | 27.60 | 27.80 | 26.53 | 27.46 | 27.46 | 4,120,400 |
Feb 05, 2024 | 27.26 | 27.77 | 26.62 | 27.56 | 27.56 | 3,573,000 |
Feb 02, 2024 | 27.33 | 28.30 | 27.04 | 27.55 | 27.55 | 6,204,900 |
Feb 01, 2024 | 27.12 | 27.58 | 26.41 | 27.49 | 27.49 | 4,334,800 |
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 26.80 | 4,667,900 |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 27.62 | 6,223,200 |
Jan 29, 2024 | 28.04 | 28.31 | 26.93 | 28.18 | 28.18 | 7,978,700 |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 26.34 | 3,207,200 |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 25.76 | 2,881,000 |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 25.86 | 4,515,600 |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 26.55 | 4,849,500 |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 26.29 | 8,687,900 |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 24.84 | 4,858,100 |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 24.72 | 4,299,000 |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 24.53 | 3,974,300 |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 24.80 | 4,963,000 |
Jan 12, 2024 | 24.26 | 25.56 | 24.20 | 25.33 | 25.33 | 8,258,400 |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 24.30 | 5,617,700 |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 24.53 | 8,708,100 |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 24.16 | 10,417,400 |
Jan 08, 2024 | 23.70 | 24.10 | 23.40 | 23.46 | 23.46 | 5,390,400 |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 23.67 | 5,889,800 |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 23.50 | 7,272,900 |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 23.81 | 9,488,300 |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 25.87 | 7,183,700 |
Dec 29, 2023 | 27.75 | 27.88 | 27.28 | 27.44 | 27.44 | 3,292,400 |
Dec 28, 2023 | 27.80 | 27.89 | 27.35 | 27.88 | 27.88 | 3,501,200 |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 27.73 | 5,573,800 |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 27.86 | 2,895,000 |
Dec 22, 2023 | 27.50 | 27.97 | 27.32 | 27.64 | 27.64 | 4,016,300 |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 27.56 | 4,833,500 |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 26.50 | 6,217,200 |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 27.48 | 6,536,600 |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 26.73 | 5,817,000 |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 26.36 | 12,141,000 |
Dec 14, 2023 | 26.55 | 27.19 | 25.31 | 25.83 | 25.83 | 11,406,400 |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 25.91 | 7,803,400 |
Dec 12, 2023 | 24.46 | 26.12 | 24.08 | 25.40 | 25.40 | 10,712,000 |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 24.51 | 8,212,900 |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 24.00 | 11,581,200 |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 23.42 | 13,908,600 |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 23.32 | 25,909,000 |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 20.00 | 12,737,600 |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 20.24 | 10,546,500 |
Dec 01, 2023 | 18.97 | 19.85 | 18.97 | 19.83 | 19.83 | 6,326,500 |
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 19.09 | 4,385,500 |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 19.09 | 8,096,600 |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 17.74 | 3,720,100 |
Nov 27, 2023 | 17.74 | 17.90 | 17.64 | 17.77 | 17.77 | 3,811,100 |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 17.92 | 2,098,300 |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 17.49 | 3,562,300 |
Nov 21, 2023 | 17.18 | 17.38 | 16.79 | 17.33 | 17.33 | 4,078,100 |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 17.41 | 3,485,900 |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 17.18 | 2,753,500 |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 16.83 | 5,453,900 |
Nov 15, 2023 | 17.28 | 17.89 | 17.03 | 17.34 | 17.34 | 5,298,800 |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 17.13 | 6,976,900 |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 16.05 | 3,004,800 |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 15.68 | 3,519,100 |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 15.29 | 3,052,200 |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 15.64 | 3,644,600 |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 15.94 | 5,348,700 |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 15.48 | 4,620,900 |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 16.11 | 5,788,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |