Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.70 | 36.41 | 32.69 | 32.70 | 32.70 | 1,240,882 |
Mar 27, 2024 | 31.19 | 31.44 | 30.51 | 31.09 | 31.09 | 965,600 |
Mar 26, 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 30.94 | 586,200 |
Mar 25, 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 30.89 | 432,000 |
Mar 22, 2024 | 31.41 | 31.65 | 30.91 | 30.94 | 30.94 | 265,300 |
Mar 21, 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 31.60 | 494,000 |
Mar 20, 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 31.47 | 589,700 |
Mar 19, 2024 | 30.92 | 31.36 | 30.92 | 31.07 | 31.07 | 319,500 |
Mar 18, 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 31.00 | 624,700 |
Mar 15, 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 30.57 | 1,031,000 |
Mar 14, 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 31.10 | 544,100 |
Mar 13, 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 30.83 | 313,900 |
Mar 12, 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 30.64 | 274,300 |
Mar 11, 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 30.55 | 487,900 |
Mar 08, 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 30.87 | 348,300 |
Mar 07, 2024 | 30.70 | 31.15 | 30.62 | 30.95 | 30.95 | 300,500 |
Mar 06, 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 30.66 | 356,800 |
Mar 05, 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 30.40 | 321,200 |
Mar 04, 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 31.13 | 296,300 |
Mar 01, 2024 | 31.61 | 31.79 | 31.22 | 31.46 | 31.46 | 410,100 |
Feb 29, 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 31.61 | 451,800 |
Feb 28, 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 31.58 | 271,900 |
Feb 27, 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 31.72 | 332,100 |
Feb 26, 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 31.48 | 269,100 |
Feb 23, 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 30.78 | 292,600 |
Feb 22, 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 30.47 | 370,800 |
Feb 21, 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 30.41 | 365,100 |
Feb 20, 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 31.49 | 346,900 |
Feb 16, 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 32.15 | 386,200 |
Feb 15, 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 32.04 | 538,600 |
Feb 14, 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 31.52 | 418,500 |
Feb 13, 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 30.22 | 617,400 |
Feb 12, 2024 | 31.99 | 32.74 | 31.95 | 32.35 | 32.35 | 740,300 |
Feb 09, 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 31.91 | 542,900 |
Feb 08, 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 30.68 | 431,300 |
Feb 07, 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 30.78 | 333,400 |
Feb 06, 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 30.57 | 410,700 |
Feb 05, 2024 | 28.84 | 29.75 | 28.42 | 29.62 | 29.62 | 769,600 |
Feb 02, 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 29.06 | 384,400 |
Feb 01, 2024 | 29.79 | 30.15 | 28.91 | 29.51 | 29.51 | 808,500 |
Jan 31, 2024 | 30.19 | 30.56 | 29.59 | 29.69 | 29.69 | 895,600 |
Jan 30, 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 30.47 | 463,200 |
Jan 29, 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 31.14 | 524,000 |
Jan 26, 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 30.10 | 745,900 |
Jan 25, 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 29.84 | 508,400 |
Jan 24, 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 29.25 | 463,600 |
Jan 23, 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 29.33 | 523,800 |
Jan 22, 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 29.19 | 572,400 |
Jan 19, 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 28.44 | 595,400 |
Jan 18, 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 27.36 | 647,600 |
Jan 17, 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 26.70 | 883,300 |
Jan 16, 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 26.45 | 1,065,300 |
Jan 12, 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 27.13 | 342,200 |
Jan 11, 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 27.15 | 581,500 |
Jan 10, 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 26.99 | 422,000 |
Jan 09, 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 26.28 | 333,600 |
Jan 08, 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 26.68 | 397,300 |
Jan 05, 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 25.58 | 283,200 |
Jan 04, 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 25.66 | 398,000 |
Jan 03, 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 25.37 | 430,600 |
Jan 02, 2024 | 26.84 | 26.95 | 26.10 | 26.29 | 26.29 | 507,500 |
Dec 29, 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 27.03 | 304,300 |
Dec 28, 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 27.45 | 252,900 |
Dec 27, 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 27.48 | 332,000 |
Dec 26, 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 27.48 | 314,100 |
Dec 22, 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 27.42 | 363,200 |
Dec 21, 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 27.57 | 440,900 |
Dec 20, 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 27.29 | 665,700 |
Dec 19, 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 28.10 | 747,100 |
Dec 18, 2023 | 27.29 | 27.89 | 27.03 | 27.65 | 27.65 | 755,100 |
Dec 15, 2023 | 28.04 | 28.04 | 27.26 | 27.44 | 27.44 | 1,053,300 |
Dec 14, 2023 | 28.16 | 28.68 | 27.43 | 27.83 | 27.83 | 822,800 |
Dec 13, 2023 | 27.08 | 27.61 | 26.08 | 27.60 | 27.60 | 833,500 |
Dec 12, 2023 | 27.12 | 27.36 | 26.76 | 27.08 | 27.08 | 571,700 |
Dec 11, 2023 | 27.82 | 28.22 | 27.15 | 27.27 | 27.27 | 766,100 |
Dec 08, 2023 | 28.45 | 28.68 | 27.35 | 27.98 | 27.98 | 813,300 |
Dec 07, 2023 | 27.14 | 29.70 | 26.85 | 28.60 | 28.60 | 3,041,700 |
Dec 06, 2023 | 24.50 | 24.76 | 23.94 | 24.03 | 24.03 | 1,489,700 |
Dec 05, 2023 | 24.30 | 24.42 | 23.93 | 24.26 | 24.26 | 1,295,200 |
Dec 04, 2023 | 24.97 | 25.42 | 24.27 | 24.52 | 24.52 | 1,031,300 |
Dec 01, 2023 | 24.67 | 24.98 | 24.24 | 24.96 | 24.96 | 1,214,800 |
Nov 30, 2023 | 25.23 | 25.60 | 24.45 | 24.57 | 24.57 | 801,900 |
Nov 29, 2023 | 25.19 | 25.53 | 24.85 | 25.13 | 25.13 | 602,700 |
Nov 28, 2023 | 24.81 | 25.13 | 24.43 | 24.87 | 24.87 | 694,100 |
Nov 27, 2023 | 24.32 | 24.90 | 24.00 | 24.84 | 24.84 | 931,400 |
Nov 24, 2023 | 23.57 | 24.77 | 23.39 | 24.68 | 24.68 | 491,800 |
Nov 22, 2023 | 23.37 | 23.78 | 23.24 | 23.67 | 23.67 | 450,900 |
Nov 21, 2023 | 23.01 | 23.18 | 22.85 | 23.02 | 23.02 | 384,800 |
Nov 20, 2023 | 22.47 | 23.40 | 22.47 | 23.26 | 23.26 | 509,000 |
Nov 17, 2023 | 22.61 | 22.82 | 22.38 | 22.50 | 22.50 | 519,100 |
Nov 16, 2023 | 22.10 | 22.60 | 21.84 | 22.30 | 22.30 | 589,100 |
Nov 15, 2023 | 22.00 | 22.61 | 22.00 | 22.26 | 22.26 | 447,000 |
Nov 14, 2023 | 22.18 | 22.54 | 21.89 | 22.00 | 22.00 | 565,200 |
Nov 13, 2023 | 21.02 | 21.56 | 20.89 | 21.34 | 21.34 | 372,000 |
Nov 10, 2023 | 20.92 | 21.26 | 20.61 | 21.14 | 21.14 | 361,800 |
Nov 09, 2023 | 21.54 | 21.92 | 20.62 | 20.79 | 20.79 | 494,800 |
Nov 08, 2023 | 21.15 | 21.75 | 21.00 | 21.44 | 21.44 | 548,100 |
Nov 07, 2023 | 20.82 | 21.54 | 20.79 | 21.17 | 21.17 | 453,600 |
Nov 06, 2023 | 20.94 | 21.15 | 20.74 | 20.86 | 20.86 | 484,500 |
Nov 03, 2023 | 20.14 | 21.32 | 20.14 | 21.08 | 21.08 | 655,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |