Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.50 | 29.77 | 29.48 | 29.71 | 29.71 | 1,625,000 |
Mar 27, 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 29.52 | 1,613,500 |
Mar 26, 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 28.88 | 16,962,000 |
Mar 25, 2024 | 28.77 | 29.16 | 28.69 | 28.81 | 28.81 | 1,186,900 |
Mar 22, 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 28.74 | 2,172,600 |
Mar 21, 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 28.91 | 2,154,700 |
Mar 20, 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 28.60 | 2,342,900 |
Mar 19, 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 29.50 | 1,741,600 |
Mar 18, 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 29.64 | 1,085,700 |
Mar 15, 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 29.71 | 2,274,800 |
Mar 14, 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 29.77 | 2,060,600 |
Mar 13, 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 30.10 | 2,053,800 |
Mar 12, 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 29.94 | 11,054,300 |
Mar 11, 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 30.12 | 1,704,500 |
Mar 08, 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 29.75 | 3,937,400 |
Mar 07, 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 29.22 | 1,305,100 |
Mar 06, 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 29.25 | 3,450,000 |
Mar 05, 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 29.31 | 2,787,000 |
Mar 04, 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 28.76 | 1,580,800 |
Mar 01, 2024 | 29.04 | 29.35 | 28.53 | 28.56 | 28.56 | 1,798,100 |
Feb 29, 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 28.98 | 3,395,700 |
Feb 28, 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 29.11 | 2,028,500 |
Feb 27, 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 30.23 | 1,493,000 |
Feb 26, 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 30.02 | 1,071,700 |
Feb 23, 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 30.16 | 1,078,200 |
Feb 22, 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 29.59 | 1,578,400 |
Feb 21, 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 29.53 | 1,241,300 |
Feb 20, 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 29.87 | 991,200 |
Feb 16, 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 30.01 | 1,383,600 |
Feb 15, 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 30.02 | 1,284,300 |
Feb 14, 2024 | 29.92 | 30.20 | 29.75 | 30.00 | 30.00 | 1,074,400 |
Feb 13, 2024 | 30.60 | 30.60 | 29.60 | 29.77 | 29.77 | 2,220,400 |
Feb 12, 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 30.65 | 819,700 |
Feb 09, 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 30.19 | 1,338,000 |
Feb 08, 2024 | 30.75 | 30.83 | 30.17 | 30.23 | 30.23 | 1,879,000 |
Feb 07, 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 30.64 | 1,036,600 |
Feb 06, 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 30.63 | 961,500 |
Feb 05, 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 30.61 | 951,700 |
Feb 02, 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 30.68 | 1,056,200 |
Feb 01, 2024 | 30.50 | 31.05 | 30.50 | 31.05 | 31.05 | 2,312,200 |
Jan 31, 2024 | 30.25 | 30.59 | 30.19 | 30.36 | 30.36 | 1,984,000 |
Jan 30, 2024 | 30.56 | 30.56 | 29.92 | 30.17 | 30.17 | 3,188,300 |
Jan 29, 2024 | 31.19 | 31.32 | 30.36 | 30.38 | 30.38 | 1,661,600 |
Jan 26, 2024 | 31.12 | 31.67 | 30.86 | 30.90 | 30.90 | 1,941,900 |
Jan 25, 2024 | 31.11 | 31.41 | 30.93 | 30.94 | 30.94 | 1,112,800 |
Jan 24, 2024 | 31.13 | 31.27 | 30.94 | 31.14 | 31.14 | 1,813,900 |
Jan 23, 2024 | 31.00 | 31.12 | 30.51 | 30.95 | 30.95 | 2,721,400 |
Jan 22, 2024 | 31.33 | 31.59 | 30.95 | 30.98 | 30.98 | 1,460,400 |
Jan 19, 2024 | 31.23 | 31.52 | 30.91 | 31.21 | 31.21 | 1,925,500 |
Jan 18, 2024 | 30.73 | 31.19 | 30.52 | 31.11 | 31.11 | 2,098,000 |
Jan 17, 2024 | 30.29 | 30.65 | 30.15 | 30.59 | 30.59 | 1,910,700 |
Jan 16, 2024 | 30.40 | 30.60 | 30.24 | 30.42 | 30.42 | 2,423,100 |
Jan 12, 2024 | 30.05 | 30.53 | 30.01 | 30.40 | 30.40 | 1,670,500 |
Jan 11, 2024 | 30.52 | 30.58 | 29.83 | 29.90 | 29.90 | 1,568,700 |
Jan 10, 2024 | 30.51 | 30.81 | 30.38 | 30.60 | 30.60 | 1,258,100 |
Jan 09, 2024 | 30.08 | 30.60 | 29.96 | 30.44 | 30.44 | 1,342,100 |
Jan 08, 2024 | 30.66 | 30.72 | 29.91 | 30.17 | 30.17 | 2,606,400 |
Jan 05, 2024 | 30.58 | 30.66 | 30.02 | 30.20 | 30.20 | 3,074,900 |
Jan 04, 2024 | 29.95 | 30.17 | 29.75 | 29.91 | 29.91 | 2,548,300 |
Jan 03, 2024 | 29.02 | 30.07 | 28.88 | 29.81 | 29.81 | 2,932,700 |
Jan 02, 2024 | 28.64 | 29.48 | 28.60 | 29.23 | 29.23 | 1,554,700 |
Dec 29, 2023 | 28.66 | 28.91 | 28.49 | 28.78 | 28.78 | 1,241,200 |
Dec 28, 2023 | 28.54 | 28.98 | 28.52 | 28.75 | 28.75 | 592,600 |
Dec 27, 2023 | 28.84 | 28.98 | 28.57 | 28.63 | 28.63 | 623,200 |
Dec 26, 2023 | 28.76 | 29.08 | 28.61 | 28.85 | 28.85 | 612,400 |
Dec 22, 2023 | 28.69 | 29.01 | 28.54 | 28.79 | 28.79 | 859,200 |
Dec 21, 2023 | 28.34 | 28.65 | 27.99 | 28.63 | 28.63 | 824,000 |
Dec 20, 2023 | 28.33 | 28.58 | 28.04 | 28.05 | 28.05 | 1,279,800 |
Dec 19, 2023 | 27.86 | 28.38 | 27.68 | 28.33 | 28.33 | 1,343,300 |
Dec 18, 2023 | 27.97 | 27.98 | 27.29 | 27.74 | 27.74 | 1,858,600 |
Dec 15, 2023 | 28.17 | 28.35 | 27.12 | 27.84 | 27.84 | 2,695,100 |
Dec 14, 2023 | 27.97 | 28.60 | 27.65 | 28.24 | 28.24 | 2,372,500 |
Dec 13, 2023 | 27.16 | 28.02 | 26.80 | 27.64 | 27.64 | 3,093,600 |
Dec 12, 2023 | 27.63 | 27.99 | 26.82 | 27.03 | 27.03 | 4,207,200 |
Dec 11, 2023 | 26.63 | 27.09 | 26.47 | 26.80 | 26.80 | 869,100 |
Dec 08, 2023 | 26.42 | 26.78 | 26.39 | 26.64 | 26.64 | 881,400 |
Dec 07, 2023 | 26.53 | 26.80 | 26.24 | 26.50 | 26.50 | 918,600 |
Dec 06, 2023 | 26.26 | 26.57 | 26.15 | 26.39 | 26.39 | 922,200 |
Dec 05, 2023 | 26.26 | 26.50 | 25.91 | 26.20 | 26.20 | 1,207,700 |
Dec 04, 2023 | 27.20 | 27.30 | 26.32 | 26.39 | 26.39 | 1,374,700 |
Dec 01, 2023 | 26.95 | 27.37 | 26.84 | 27.34 | 27.34 | 797,000 |
Nov 30, 2023 | 27.04 | 27.18 | 26.57 | 26.99 | 26.99 | 1,754,100 |
Nov 29, 2023 | 27.01 | 27.03 | 26.68 | 26.94 | 26.94 | 880,100 |
Nov 28, 2023 | 26.81 | 26.93 | 26.57 | 26.91 | 26.91 | 916,000 |
Nov 27, 2023 | 26.73 | 26.86 | 26.52 | 26.79 | 26.79 | 783,700 |
Nov 24, 2023 | 26.75 | 26.99 | 26.70 | 26.86 | 26.86 | 280,600 |
Nov 22, 2023 | 26.38 | 26.75 | 26.32 | 26.72 | 26.72 | 775,400 |
Nov 21, 2023 | 26.38 | 26.53 | 26.11 | 26.32 | 26.32 | 699,600 |
Nov 20, 2023 | 26.07 | 26.51 | 26.01 | 26.47 | 26.47 | 865,300 |
Nov 17, 2023 | 26.40 | 26.47 | 25.64 | 25.98 | 25.98 | 1,396,600 |
Nov 16, 2023 | 26.60 | 26.60 | 26.07 | 26.37 | 26.37 | 756,100 |
Nov 15, 2023 | 26.49 | 27.01 | 26.13 | 26.14 | 26.14 | 1,266,200 |
Nov 14, 2023 | 25.74 | 25.92 | 25.55 | 25.80 | 25.80 | 661,100 |
Nov 13, 2023 | 25.27 | 25.52 | 24.95 | 25.30 | 25.30 | 647,400 |
Nov 10, 2023 | 25.16 | 25.51 | 24.98 | 25.43 | 25.43 | 548,400 |
Nov 09, 2023 | 25.15 | 25.20 | 24.88 | 25.10 | 25.10 | 837,500 |
Nov 08, 2023 | 25.19 | 25.39 | 24.80 | 25.00 | 25.00 | 931,900 |
Nov 07, 2023 | 25.40 | 25.69 | 25.18 | 25.20 | 25.20 | 1,101,800 |
Nov 06, 2023 | 25.92 | 26.19 | 25.47 | 25.48 | 25.48 | 798,700 |
Nov 03, 2023 | 24.61 | 26.90 | 23.70 | 26.10 | 26.10 | 1,524,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |