Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.19 | 32.39 | 32.15 | 32.30 | 32.30 | 101,579 |
Mar 27, 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 32.11 | 476,500 |
Mar 26, 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 31.26 | 1,245,800 |
Mar 25, 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 31.17 | 755,900 |
Mar 22, 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 30.82 | 289,700 |
Mar 21, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 31.31 | 587,800 |
Mar 20, 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 31.00 | 385,000 |
Mar 19, 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 30.11 | 526,800 |
Mar 18, 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 29.53 | 629,000 |
Mar 15, 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 30.01 | 1,071,200 |
Mar 14, 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 29.90 | 351,500 |
Mar 13, 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 30.09 | 386,000 |
Mar 12, 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 30.13 | 329,200 |
Mar 11, 2024 | 29.27 | 30.69 | 29.27 | 30.37 | 30.37 | 555,300 |
Mar 08, 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 29.27 | 396,200 |
Mar 07, 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 29.30 | 335,200 |
Mar 06, 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 29.50 | 516,900 |
Mar 05, 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 29.59 | 676,900 |
Mar 04, 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 29.54 | 532,900 |
Mar 01, 2024 | 30.01 | 30.41 | 29.84 | 30.05 | 30.05 | 468,300 |
Feb 29, 2024 | 30.71 | 30.71 | 30.00 | 30.08 | 30.08 | 535,400 |
Feb 28, 2024 | 29.61 | 30.63 | 29.41 | 30.30 | 30.30 | 557,100 |
Feb 27, 2024 | 29.32 | 29.69 | 29.28 | 29.61 | 29.61 | 912,200 |
Feb 26, 2024 | 29.40 | 29.55 | 29.26 | 29.29 | 29.29 | 551,300 |
Feb 23, 2024 | 29.28 | 29.76 | 29.23 | 29.57 | 29.57 | 659,100 |
Feb 22, 2024 | 29.29 | 29.52 | 28.82 | 29.17 | 29.17 | 831,300 |
Feb 21, 2024 | 29.09 | 29.85 | 29.09 | 29.45 | 29.45 | 755,300 |
Feb 20, 2024 | 28.86 | 29.31 | 28.73 | 28.94 | 28.94 | 652,100 |
Feb 16, 2024 | 29.95 | 29.95 | 29.03 | 29.05 | 29.05 | 796,800 |
Feb 15, 2024 | 30.75 | 31.81 | 29.38 | 29.78 | 29.78 | 847,400 |
Feb 14, 2024 | 30.10 | 30.37 | 29.93 | 30.29 | 30.29 | 553,100 |
Feb 13, 2024 | 29.81 | 30.46 | 29.61 | 29.77 | 29.77 | 832,700 |
Feb 12, 2024 | 30.24 | 30.72 | 30.17 | 30.42 | 30.42 | 443,600 |
Feb 09, 2024 | 30.00 | 30.33 | 29.55 | 30.19 | 30.19 | 422,000 |
Feb 08, 2024 | 29.88 | 30.01 | 29.45 | 29.93 | 29.93 | 998,100 |
Feb 07, 2024 | 30.66 | 30.66 | 29.96 | 29.99 | 29.99 | 329,600 |
Feb 06, 2024 | 30.48 | 30.94 | 30.46 | 30.60 | 30.60 | 315,800 |
Feb 05, 2024 | 31.03 | 31.07 | 30.27 | 30.56 | 30.56 | 446,200 |
Feb 02, 2024 | 31.61 | 31.96 | 31.27 | 31.28 | 31.28 | 393,400 |
Feb 01, 2024 | 31.92 | 32.01 | 31.30 | 31.88 | 31.88 | 538,700 |
Jan 31, 2024 | 32.15 | 32.50 | 31.82 | 31.92 | 31.92 | 522,200 |
Jan 30, 2024 | 31.89 | 32.32 | 31.89 | 32.26 | 32.26 | 408,600 |
Jan 29, 2024 | 31.62 | 32.07 | 31.46 | 31.98 | 31.98 | 585,000 |
Jan 26, 2024 | 31.52 | 31.92 | 31.36 | 31.47 | 31.47 | 446,300 |
Jan 25, 2024 | 31.10 | 31.34 | 30.80 | 31.29 | 31.29 | 719,800 |
Jan 24, 2024 | 30.43 | 31.00 | 30.43 | 30.78 | 30.78 | 545,100 |
Jan 23, 2024 | 30.37 | 30.58 | 30.05 | 30.09 | 30.09 | 296,700 |
Jan 22, 2024 | 30.34 | 30.75 | 30.19 | 30.34 | 30.34 | 953,600 |
Jan 19, 2024 | 29.75 | 30.06 | 29.58 | 30.06 | 30.06 | 250,100 |
Jan 18, 2024 | 29.49 | 29.64 | 29.14 | 29.62 | 29.62 | 225,300 |
Jan 17, 2024 | 28.86 | 29.25 | 28.76 | 29.22 | 29.22 | 432,200 |
Jan 16, 2024 | 29.49 | 29.55 | 29.16 | 29.33 | 29.33 | 655,300 |
Jan 12, 2024 | 29.58 | 29.70 | 29.32 | 29.58 | 29.58 | 526,800 |
Jan 11, 2024 | 28.98 | 29.35 | 28.67 | 29.25 | 29.25 | 488,400 |
Jan 10, 2024 | 29.10 | 29.39 | 29.09 | 29.14 | 29.14 | 370,800 |
Jan 09, 2024 | 29.45 | 29.45 | 28.75 | 29.13 | 29.13 | 455,600 |
Jan 08, 2024 | 29.61 | 29.92 | 29.50 | 29.82 | 29.82 | 289,000 |
Jan 05, 2024 | 29.44 | 30.10 | 29.44 | 29.51 | 29.51 | 373,600 |
Jan 04, 2024 | 29.55 | 29.77 | 29.41 | 29.67 | 29.67 | 311,900 |
Jan 03, 2024 | 29.57 | 29.82 | 29.24 | 29.40 | 29.40 | 431,300 |
Jan 02, 2024 | 29.48 | 29.80 | 29.28 | 29.66 | 29.66 | 289,400 |
Dec 29, 2023 | 30.02 | 30.07 | 29.63 | 29.68 | 29.68 | 300,700 |
Dec 28, 2023 | 29.99 | 30.27 | 29.74 | 29.95 | 29.95 | 229,800 |
Dec 27, 2023 | 30.07 | 30.32 | 29.98 | 30.12 | 30.12 | 253,200 |
Dec 26, 2023 | 30.09 | 30.28 | 29.92 | 30.11 | 30.11 | 435,800 |
Dec 22, 2023 | 30.15 | 30.28 | 29.81 | 29.98 | 29.98 | 386,200 |
Dec 21, 2023 | 29.49 | 30.01 | 28.93 | 30.01 | 30.01 | 607,700 |
Dec 20, 2023 | 29.41 | 30.39 | 29.32 | 29.38 | 29.38 | 777,200 |
Dec 19, 2023 | 28.73 | 29.62 | 28.59 | 29.41 | 29.41 | 604,400 |
Dec 18, 2023 | 28.93 | 29.32 | 28.42 | 28.67 | 28.67 | 569,800 |
Dec 15, 2023 | 29.64 | 29.64 | 28.59 | 28.76 | 28.76 | 1,378,800 |
Dec 14, 2023 | 29.30 | 29.53 | 28.93 | 29.49 | 29.49 | 613,100 |
Dec 13, 2023 | 28.41 | 29.14 | 28.40 | 29.08 | 29.08 | 485,000 |
Dec 12, 2023 | 28.32 | 28.45 | 28.13 | 28.20 | 28.20 | 285,000 |
Dec 11, 2023 | 28.13 | 28.39 | 27.95 | 28.22 | 28.22 | 348,400 |
Dec 08, 2023 | 27.53 | 28.10 | 27.53 | 28.10 | 28.10 | 431,900 |
Dec 07, 2023 | 27.36 | 27.63 | 27.25 | 27.61 | 27.61 | 297,200 |
Dec 06, 2023 | 27.73 | 27.91 | 27.34 | 27.40 | 27.40 | 348,800 |
Dec 05, 2023 | 27.61 | 27.83 | 27.26 | 27.29 | 27.29 | 348,100 |
Dec 04, 2023 | 27.57 | 27.90 | 27.48 | 27.75 | 27.75 | 479,700 |
Dec 01, 2023 | 27.54 | 27.76 | 27.34 | 27.65 | 27.65 | 447,800 |
Nov 30, 2023 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 411,300 |
Nov 29, 2023 | 27.31 | 27.66 | 27.20 | 27.23 | 27.23 | 467,600 |
Nov 28, 2023 | 27.30 | 27.36 | 27.00 | 27.21 | 27.21 | 644,800 |
Nov 27, 2023 | 27.31 | 27.61 | 27.22 | 27.28 | 27.28 | 345,800 |
Nov 24, 2023 | 27.49 | 27.61 | 27.41 | 27.53 | 27.53 | 128,100 |
Nov 22, 2023 | 27.50 | 27.65 | 27.21 | 27.42 | 27.42 | 449,400 |
Nov 21, 2023 | 27.74 | 27.90 | 27.17 | 27.26 | 27.26 | 452,700 |
Nov 20, 2023 | 27.83 | 27.97 | 27.59 | 27.76 | 27.76 | 466,400 |
Nov 17, 2023 | 27.70 | 27.91 | 27.49 | 27.70 | 27.70 | 1,012,900 |
Nov 16, 2023 | 28.61 | 28.73 | 27.41 | 27.50 | 27.50 | 941,500 |
Nov 15, 2023 | 29.04 | 29.16 | 28.64 | 28.64 | 28.64 | 607,800 |
Nov 14, 2023 | 29.08 | 29.08 | 28.62 | 28.93 | 28.93 | 497,300 |
Nov 13, 2023 | 28.32 | 28.70 | 28.32 | 28.35 | 28.35 | 231,300 |
Nov 10, 2023 | 27.98 | 28.48 | 27.98 | 28.35 | 28.35 | 908,300 |
Nov 09, 2023 | 28.15 | 28.17 | 27.85 | 27.94 | 27.94 | 491,900 |
Nov 08, 2023 | 28.36 | 28.47 | 28.07 | 28.11 | 28.11 | 534,700 |
Nov 07, 2023 | 28.71 | 28.93 | 28.22 | 28.25 | 28.25 | 648,500 |
Nov 06, 2023 | 29.02 | 29.24 | 28.54 | 28.89 | 28.89 | 747,000 |
Nov 03, 2023 | 28.47 | 29.21 | 27.96 | 29.14 | 29.14 | 535,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |