Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.14 | 28.97 | 27.14 | 27.61 | 27.61 | 540,570 |
Mar 27, 2024 | 27.48 | 27.86 | 26.60 | 27.74 | 27.74 | 495,900 |
Mar 26, 2024 | 26.96 | 28.34 | 26.35 | 27.10 | 27.10 | 1,244,500 |
Mar 25, 2024 | 25.61 | 26.12 | 25.51 | 26.08 | 26.08 | 293,400 |
Mar 22, 2024 | 25.51 | 26.19 | 24.89 | 25.65 | 25.65 | 757,000 |
Mar 21, 2024 | 26.85 | 26.85 | 25.52 | 25.80 | 25.80 | 439,900 |
Mar 20, 2024 | 24.77 | 26.83 | 24.77 | 26.34 | 26.34 | 843,200 |
Mar 19, 2024 | 26.51 | 27.08 | 24.50 | 24.72 | 24.72 | 725,700 |
Mar 18, 2024 | 26.73 | 27.70 | 26.52 | 26.92 | 26.92 | 379,400 |
Mar 15, 2024 | 27.16 | 28.03 | 26.82 | 27.12 | 27.12 | 709,200 |
Mar 14, 2024 | 28.77 | 28.93 | 26.70 | 27.36 | 27.36 | 623,600 |
Mar 13, 2024 | 29.00 | 29.95 | 28.62 | 29.18 | 29.18 | 277,200 |
Mar 12, 2024 | 29.07 | 29.26 | 28.14 | 29.15 | 29.15 | 395,900 |
Mar 11, 2024 | 29.31 | 29.76 | 28.53 | 28.71 | 28.71 | 415,100 |
Mar 08, 2024 | 29.83 | 30.77 | 29.04 | 29.55 | 29.55 | 435,100 |
Mar 07, 2024 | 27.95 | 29.32 | 27.84 | 29.27 | 29.27 | 461,400 |
Mar 06, 2024 | 28.50 | 29.35 | 27.54 | 27.86 | 27.86 | 646,600 |
Mar 05, 2024 | 28.72 | 29.54 | 27.39 | 28.00 | 28.00 | 615,300 |
Mar 04, 2024 | 27.47 | 29.56 | 27.00 | 29.01 | 29.01 | 597,900 |
Mar 01, 2024 | 26.91 | 27.53 | 26.06 | 27.28 | 27.28 | 397,700 |
Feb 29, 2024 | 29.50 | 30.12 | 25.97 | 26.75 | 26.75 | 861,500 |
Feb 28, 2024 | 27.25 | 28.86 | 26.59 | 28.58 | 28.58 | 1,118,300 |
Feb 27, 2024 | 24.47 | 27.47 | 24.27 | 27.27 | 27.27 | 863,000 |
Feb 26, 2024 | 22.80 | 24.15 | 22.80 | 24.13 | 24.13 | 721,900 |
Feb 23, 2024 | 23.59 | 23.59 | 22.50 | 23.00 | 23.00 | 814,500 |
Feb 22, 2024 | 23.85 | 24.20 | 23.07 | 23.70 | 23.70 | 617,000 |
Feb 21, 2024 | 24.33 | 24.37 | 22.34 | 23.71 | 23.71 | 1,269,000 |
Feb 20, 2024 | 22.64 | 25.68 | 22.64 | 24.39 | 24.39 | 1,533,800 |
Feb 16, 2024 | 27.02 | 29.57 | 22.69 | 22.88 | 22.88 | 4,598,600 |
Feb 15, 2024 | 33.59 | 35.74 | 33.59 | 35.28 | 35.28 | 1,555,600 |
Feb 14, 2024 | 31.86 | 34.06 | 31.21 | 33.31 | 33.31 | 954,000 |
Feb 13, 2024 | 30.42 | 32.21 | 29.96 | 30.78 | 30.78 | 668,100 |
Feb 12, 2024 | 30.68 | 33.25 | 30.68 | 32.34 | 32.34 | 585,900 |
Feb 09, 2024 | 30.30 | 30.88 | 29.74 | 30.66 | 30.66 | 458,200 |
Feb 08, 2024 | 28.46 | 30.09 | 28.46 | 29.68 | 29.68 | 494,700 |
Feb 07, 2024 | 29.20 | 29.20 | 27.81 | 28.29 | 28.29 | 363,000 |
Feb 06, 2024 | 26.92 | 29.13 | 26.92 | 28.93 | 28.93 | 572,300 |
Feb 05, 2024 | 26.24 | 27.44 | 25.54 | 27.23 | 27.23 | 878,900 |
Feb 02, 2024 | 26.78 | 27.56 | 25.97 | 26.95 | 26.95 | 638,300 |
Feb 01, 2024 | 27.41 | 27.81 | 26.85 | 27.40 | 27.40 | 664,800 |
Jan 31, 2024 | 28.24 | 29.51 | 27.14 | 27.20 | 27.20 | 629,200 |
Jan 30, 2024 | 28.31 | 28.62 | 27.18 | 28.60 | 28.60 | 578,200 |
Jan 29, 2024 | 28.72 | 28.92 | 28.00 | 28.74 | 28.74 | 488,300 |
Jan 26, 2024 | 28.90 | 29.54 | 28.25 | 28.53 | 28.53 | 424,900 |
Jan 25, 2024 | 29.07 | 29.30 | 27.63 | 28.32 | 28.32 | 655,800 |
Jan 24, 2024 | 29.80 | 30.15 | 28.69 | 28.71 | 28.71 | 424,000 |
Jan 23, 2024 | 29.16 | 29.82 | 28.15 | 29.04 | 29.04 | 421,300 |
Jan 22, 2024 | 28.07 | 29.70 | 27.58 | 28.30 | 28.30 | 1,217,400 |
Jan 19, 2024 | 27.48 | 27.90 | 26.38 | 27.43 | 27.43 | 750,600 |
Jan 18, 2024 | 27.32 | 27.49 | 26.25 | 27.20 | 27.20 | 585,300 |
Jan 17, 2024 | 27.28 | 27.55 | 26.41 | 26.93 | 26.93 | 617,600 |
Jan 16, 2024 | 27.74 | 28.00 | 27.01 | 27.84 | 27.84 | 502,900 |
Jan 12, 2024 | 29.23 | 29.97 | 28.13 | 28.29 | 28.29 | 298,600 |
Jan 11, 2024 | 28.94 | 29.06 | 27.63 | 28.90 | 28.90 | 341,800 |
Jan 10, 2024 | 28.25 | 28.97 | 27.58 | 28.94 | 28.94 | 457,900 |
Jan 09, 2024 | 28.18 | 29.00 | 27.64 | 28.42 | 28.42 | 395,700 |
Jan 08, 2024 | 28.19 | 29.18 | 27.66 | 28.88 | 28.88 | 607,300 |
Jan 05, 2024 | 28.46 | 28.88 | 27.27 | 28.14 | 28.14 | 488,500 |
Jan 04, 2024 | 28.54 | 29.71 | 28.21 | 28.90 | 28.90 | 736,200 |
Jan 03, 2024 | 30.03 | 30.18 | 28.28 | 28.92 | 28.92 | 689,700 |
Jan 02, 2024 | 30.68 | 31.77 | 29.85 | 30.76 | 30.76 | 625,100 |
Dec 29, 2023 | 30.74 | 31.16 | 29.85 | 30.51 | 30.51 | 635,500 |
Dec 28, 2023 | 30.33 | 31.09 | 30.33 | 30.60 | 30.60 | 383,400 |
Dec 27, 2023 | 31.03 | 31.32 | 30.51 | 30.67 | 30.67 | 597,000 |
Dec 26, 2023 | 31.01 | 31.90 | 30.35 | 30.70 | 30.70 | 467,400 |
Dec 22, 2023 | 31.69 | 32.28 | 30.69 | 30.98 | 30.98 | 970,700 |
Dec 21, 2023 | 32.40 | 33.00 | 30.96 | 31.48 | 31.48 | 485,900 |
Dec 20, 2023 | 31.84 | 32.80 | 31.07 | 31.60 | 31.60 | 855,200 |
Dec 19, 2023 | 32.00 | 33.17 | 31.95 | 32.10 | 32.10 | 956,500 |
Dec 18, 2023 | 32.09 | 32.31 | 30.87 | 31.64 | 31.64 | 640,200 |
Dec 15, 2023 | 34.98 | 35.28 | 31.68 | 31.92 | 31.92 | 1,742,000 |
Dec 14, 2023 | 34.60 | 36.66 | 33.99 | 34.79 | 34.79 | 2,474,100 |
Dec 13, 2023 | 29.65 | 32.90 | 29.30 | 32.84 | 32.84 | 1,036,700 |
Dec 12, 2023 | 29.32 | 29.45 | 27.98 | 29.35 | 29.35 | 613,700 |
Dec 11, 2023 | 28.52 | 30.15 | 28.41 | 29.35 | 29.35 | 477,100 |
Dec 08, 2023 | 28.22 | 29.29 | 28.22 | 28.99 | 28.99 | 360,800 |
Dec 07, 2023 | 28.31 | 28.61 | 27.58 | 28.59 | 28.59 | 540,800 |
Dec 06, 2023 | 28.74 | 29.80 | 27.97 | 28.06 | 28.06 | 479,200 |
Dec 05, 2023 | 28.90 | 29.00 | 27.79 | 28.20 | 28.20 | 721,000 |
Dec 04, 2023 | 27.95 | 29.99 | 27.33 | 29.41 | 29.41 | 784,800 |
Dec 01, 2023 | 25.31 | 29.39 | 25.31 | 29.36 | 29.36 | 924,200 |
Nov 30, 2023 | 27.45 | 27.45 | 25.50 | 25.72 | 25.72 | 730,500 |
Nov 29, 2023 | 27.39 | 28.68 | 27.26 | 27.54 | 27.54 | 665,900 |
Nov 28, 2023 | 26.70 | 27.06 | 25.31 | 26.92 | 26.92 | 642,100 |
Nov 27, 2023 | 26.50 | 27.18 | 26.17 | 27.02 | 27.02 | 523,500 |
Nov 24, 2023 | 26.35 | 27.15 | 25.86 | 27.07 | 27.07 | 207,900 |
Nov 22, 2023 | 27.00 | 27.43 | 26.18 | 26.36 | 26.36 | 291,800 |
Nov 21, 2023 | 26.24 | 26.88 | 25.59 | 26.78 | 26.78 | 486,300 |
Nov 20, 2023 | 24.91 | 27.02 | 24.71 | 26.57 | 26.57 | 794,300 |
Nov 17, 2023 | 26.19 | 26.19 | 24.98 | 25.07 | 25.07 | 543,900 |
Nov 16, 2023 | 25.11 | 25.98 | 24.35 | 25.92 | 25.92 | 499,000 |
Nov 15, 2023 | 25.50 | 27.21 | 25.31 | 25.54 | 25.54 | 1,072,100 |
Nov 14, 2023 | 23.83 | 25.64 | 23.83 | 25.26 | 25.26 | 1,182,100 |
Nov 13, 2023 | 21.63 | 23.03 | 20.93 | 22.70 | 22.70 | 600,800 |
Nov 10, 2023 | 22.03 | 22.99 | 21.32 | 21.67 | 21.67 | 966,300 |
Nov 09, 2023 | 23.42 | 23.60 | 21.55 | 22.27 | 22.27 | 677,800 |
Nov 08, 2023 | 22.85 | 24.03 | 21.64 | 23.10 | 23.10 | 906,000 |
Nov 07, 2023 | 23.26 | 24.23 | 22.22 | 22.85 | 22.85 | 971,800 |
Nov 06, 2023 | 26.12 | 26.12 | 23.02 | 23.40 | 23.40 | 1,569,600 |
Nov 03, 2023 | 25.50 | 29.86 | 25.00 | 26.14 | 26.14 | 3,122,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |