Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.51 | 32.33 | 31.30 | 32.16 | 32.16 | 196,700 |
Mar 27, 2024 | 31.03 | 31.53 | 30.80 | 31.46 | 31.46 | 83,400 |
Mar 26, 2024 | 31.61 | 31.71 | 30.69 | 30.76 | 30.76 | 89,600 |
Mar 25, 2024 | 31.42 | 31.82 | 31.32 | 31.58 | 31.58 | 74,200 |
Mar 22, 2024 | 31.80 | 31.80 | 31.06 | 31.37 | 31.37 | 272,600 |
Mar 21, 2024 | 31.62 | 31.87 | 31.55 | 31.70 | 31.70 | 184,600 |
Mar 20, 2024 | 30.95 | 31.24 | 30.74 | 31.19 | 31.19 | 87,700 |
Mar 19, 2024 | 30.19 | 30.88 | 30.16 | 30.87 | 30.87 | 74,700 |
Mar 18, 2024 | 30.26 | 30.39 | 30.01 | 30.18 | 30.18 | 72,300 |
Mar 15, 2024 | 29.82 | 30.23 | 29.58 | 29.96 | 29.96 | 225,000 |
Mar 14, 2024 | 30.44 | 30.45 | 29.73 | 30.10 | 30.10 | 123,000 |
Mar 13, 2024 | 30.56 | 30.80 | 30.35 | 30.48 | 30.48 | 75,000 |
Mar 12, 2024 | 30.49 | 30.67 | 30.25 | 30.56 | 30.56 | 68,700 |
Mar 11, 2024 | 30.00 | 30.66 | 30.00 | 30.51 | 30.51 | 98,600 |
Mar 08, 2024 | 30.55 | 30.77 | 30.07 | 30.17 | 30.17 | 108,300 |
Mar 07, 2024 | 29.50 | 30.51 | 29.32 | 30.25 | 30.25 | 120,400 |
Mar 06, 2024 | 29.68 | 29.86 | 29.48 | 29.57 | 29.57 | 55,000 |
Mar 05, 2024 | 29.53 | 29.72 | 29.15 | 29.34 | 29.34 | 109,800 |
Mar 04, 2024 | 30.46 | 30.74 | 29.91 | 30.11 | 30.11 | 96,100 |
Mar 01, 2024 | 30.83 | 31.02 | 30.30 | 30.98 | 30.98 | 93,300 |
Feb 29, 2024 | 30.77 | 30.95 | 30.55 | 30.77 | 30.77 | 146,100 |
Feb 28, 2024 | 30.20 | 30.51 | 30.13 | 30.32 | 30.32 | 71,200 |
Feb 27, 2024 | 31.13 | 31.24 | 30.12 | 30.18 | 30.18 | 117,800 |
Feb 26, 2024 | 30.32 | 31.00 | 30.29 | 30.98 | 30.98 | 93,300 |
Feb 23, 2024 | 29.75 | 30.33 | 29.62 | 30.33 | 30.33 | 73,100 |
Feb 22, 2024 | 30.65 | 30.72 | 29.56 | 29.79 | 29.79 | 128,500 |
Feb 21, 2024 | 30.07 | 30.49 | 29.57 | 30.49 | 30.49 | 136,500 |
Feb 20, 2024 | 30.00 | 31.39 | 29.97 | 30.10 | 30.10 | 247,100 |
Feb 16, 2024 | 29.05 | 29.19 | 28.70 | 28.92 | 28.92 | 109,000 |
Feb 15, 2024 | 28.74 | 28.96 | 28.27 | 28.92 | 28.92 | 99,800 |
Feb 14, 2024 | 28.05 | 28.82 | 28.05 | 28.69 | 28.69 | 163,600 |
Feb 13, 2024 | 27.77 | 28.06 | 27.54 | 27.64 | 27.64 | 198,100 |
Feb 12, 2024 | 28.41 | 28.96 | 28.39 | 28.41 | 28.41 | 126,800 |
Feb 09, 2024 | 28.06 | 28.43 | 27.11 | 28.34 | 28.34 | 77,800 |
Feb 08, 2024 | 27.42 | 28.11 | 27.30 | 27.98 | 27.98 | 73,800 |
Feb 07, 2024 | 27.38 | 27.56 | 27.17 | 27.44 | 27.44 | 70,600 |
Feb 06, 2024 | 27.43 | 27.58 | 27.05 | 27.35 | 27.35 | 84,000 |
Feb 05, 2024 | 27.03 | 27.36 | 26.91 | 27.29 | 27.29 | 90,400 |
Feb 02, 2024 | 27.37 | 27.38 | 27.00 | 27.02 | 27.02 | 76,600 |
Feb 01, 2024 | 27.05 | 27.61 | 26.75 | 27.57 | 27.57 | 117,700 |
Jan 31, 2024 | 28.49 | 28.49 | 27.29 | 27.30 | 27.30 | 132,600 |
Jan 30, 2024 | 28.44 | 28.66 | 28.40 | 28.50 | 28.50 | 57,700 |
Jan 29, 2024 | 28.07 | 28.53 | 28.07 | 28.52 | 28.52 | 54,900 |
Jan 26, 2024 | 28.16 | 28.16 | 27.92 | 28.06 | 28.06 | 40,100 |
Jan 25, 2024 | 28.17 | 28.34 | 27.97 | 28.01 | 28.01 | 62,700 |
Jan 24, 2024 | 28.63 | 28.63 | 27.93 | 28.00 | 28.00 | 122,800 |
Jan 23, 2024 | 27.97 | 28.27 | 27.77 | 28.20 | 28.20 | 98,400 |
Jan 22, 2024 | 27.70 | 28.09 | 27.68 | 27.98 | 27.98 | 75,900 |
Jan 19, 2024 | 27.40 | 27.59 | 27.04 | 27.52 | 27.52 | 73,400 |
Jan 18, 2024 | 27.04 | 27.24 | 26.89 | 27.24 | 27.24 | 56,600 |
Jan 17, 2024 | 26.79 | 27.02 | 26.52 | 26.97 | 26.97 | 80,000 |
Jan 16, 2024 | 27.08 | 27.09 | 26.74 | 26.93 | 26.93 | 52,100 |
Jan 12, 2024 | 27.56 | 27.59 | 27.22 | 27.23 | 27.23 | 43,900 |
Jan 11, 2024 | 27.10 | 27.28 | 26.79 | 27.26 | 27.26 | 95,000 |
Jan 10, 2024 | 27.40 | 27.72 | 26.87 | 27.13 | 27.13 | 107,700 |
Jan 09, 2024 | 27.12 | 27.66 | 27.12 | 27.54 | 27.54 | 160,900 |
Jan 08, 2024 | 26.77 | 27.66 | 26.77 | 27.51 | 27.51 | 128,700 |
Jan 05, 2024 | 26.36 | 26.83 | 26.34 | 26.72 | 26.72 | 110,700 |
Jan 04, 2024 | 26.88 | 27.07 | 26.47 | 26.57 | 26.57 | 125,000 |
Jan 03, 2024 | 27.66 | 27.88 | 26.85 | 26.97 | 26.97 | 140,700 |
Jan 02, 2024 | 28.72 | 28.72 | 27.75 | 28.05 | 28.05 | 152,000 |
Dec 29, 2023 | 29.21 | 29.24 | 28.87 | 28.94 | 28.94 | 130,700 |
Dec 28, 2023 | 29.48 | 29.54 | 29.21 | 29.22 | 29.22 | 89,500 |
Dec 27, 2023 | 29.46 | 29.62 | 29.40 | 29.56 | 29.56 | 63,800 |
Dec 26, 2023 | 29.10 | 29.63 | 29.04 | 29.53 | 29.53 | 79,700 |
Dec 22, 2023 | 28.95 | 29.29 | 28.77 | 29.20 | 29.20 | 81,800 |
Dec 21, 2023 | 28.55 | 28.83 | 28.50 | 28.78 | 28.78 | 76,900 |
Dec 20, 2023 | 28.45 | 28.87 | 28.28 | 28.33 | 28.33 | 140,200 |
Dec 19, 2023 | 28.24 | 28.63 | 28.16 | 28.49 | 28.49 | 135,500 |
Dec 18, 2023 | 28.05 | 28.41 | 27.92 | 28.34 | 28.34 | 88,200 |
Dec 15, 2023 | 27.73 | 27.99 | 27.53 | 27.96 | 27.96 | 212,500 |
Dec 14, 2023 | 27.07 | 27.62 | 27.01 | 27.53 | 27.53 | 186,400 |
Dec 13, 2023 | 26.21 | 26.80 | 26.05 | 26.80 | 26.80 | 111,100 |
Dec 12, 2023 | 26.22 | 26.41 | 25.98 | 26.39 | 26.39 | 84,400 |
Dec 11, 2023 | 25.70 | 26.17 | 25.70 | 26.08 | 26.08 | 120,600 |
Dec 08, 2023 | 25.74 | 26.08 | 25.74 | 25.92 | 25.92 | 80,500 |
Dec 07, 2023 | 25.69 | 25.95 | 25.59 | 25.85 | 25.85 | 80,500 |
Dec 06, 2023 | 26.04 | 26.13 | 25.41 | 25.47 | 25.47 | 79,900 |
Dec 05, 2023 | 25.96 | 25.98 | 25.72 | 25.90 | 25.90 | 63,900 |
Dec 04, 2023 | 25.98 | 26.10 | 25.75 | 25.97 | 25.97 | 60,000 |
Dec 01, 2023 | 25.65 | 26.25 | 25.41 | 25.86 | 25.86 | 91,700 |
Nov 30, 2023 | 25.42 | 25.75 | 25.30 | 25.73 | 25.73 | 91,100 |
Nov 29, 2023 | 26.32 | 26.59 | 25.88 | 25.90 | 25.90 | 70,800 |
Nov 28, 2023 | 25.94 | 26.39 | 25.85 | 26.11 | 26.11 | 132,800 |
Nov 27, 2023 | 25.36 | 25.73 | 25.35 | 25.64 | 25.64 | 73,000 |
Nov 24, 2023 | 25.37 | 25.65 | 25.37 | 25.56 | 25.56 | 28,900 |
Nov 22, 2023 | 25.79 | 25.93 | 25.39 | 25.48 | 25.48 | 104,500 |
Nov 21, 2023 | 25.15 | 25.64 | 25.09 | 25.58 | 25.58 | 122,900 |
Nov 20, 2023 | 25.62 | 25.77 | 25.16 | 25.30 | 25.30 | 91,500 |
Nov 17, 2023 | 25.71 | 25.77 | 25.38 | 25.44 | 25.44 | 112,500 |
Nov 16, 2023 | 25.12 | 25.58 | 25.00 | 25.42 | 25.42 | 117,800 |
Nov 15, 2023 | 25.50 | 25.94 | 25.36 | 25.38 | 25.38 | 152,900 |
Nov 14, 2023 | 25.53 | 25.74 | 25.18 | 25.60 | 25.60 | 261,300 |
Nov 13, 2023 | 24.92 | 25.52 | 24.91 | 25.19 | 25.19 | 120,700 |
Nov 10, 2023 | 24.64 | 24.98 | 24.44 | 24.68 | 24.68 | 106,600 |
Nov 09, 2023 | 24.83 | 25.17 | 24.39 | 24.47 | 24.47 | 154,000 |
Nov 08, 2023 | 27.54 | 27.54 | 24.82 | 25.09 | 25.09 | 303,900 |
Nov 07, 2023 | 28.25 | 28.48 | 27.77 | 27.95 | 27.95 | 149,200 |
Nov 06, 2023 | 28.02 | 28.31 | 27.67 | 28.06 | 28.06 | 155,900 |
Nov 03, 2023 | 27.83 | 28.38 | 27.49 | 28.27 | 28.27 | 155,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |