Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 31.82 | 32.22 | 31.70 | 31.74 | 31.74 | 537,700 |
Mar 15, 2024 | 31.20 | 31.84 | 31.19 | 31.83 | 31.83 | 1,218,300 |
Mar 14, 2024 | 31.77 | 31.82 | 31.19 | 31.47 | 31.47 | 399,200 |
Mar 13, 2024 | 31.98 | 32.48 | 31.52 | 31.73 | 31.73 | 378,100 |
Mar 12, 2024 | 32.02 | 32.30 | 31.88 | 32.20 | 32.20 | 297,100 |
Mar 11, 2024 | 31.93 | 32.37 | 31.75 | 32.15 | 32.15 | 321,600 |
Mar 08, 2024 | 31.85 | 32.57 | 31.85 | 32.09 | 32.09 | 481,700 |
Mar 07, 2024 | 31.53 | 31.72 | 31.20 | 31.51 | 31.51 | 436,900 |
Mar 06, 2024 | 31.44 | 31.70 | 31.22 | 31.25 | 31.25 | 321,200 |
Mar 05, 2024 | 31.55 | 31.69 | 30.82 | 31.10 | 31.10 | 543,600 |
Mar 04, 2024 | 32.23 | 32.42 | 31.69 | 31.94 | 31.94 | 551,300 |
Mar 01, 2024 | 33.10 | 33.26 | 31.85 | 32.13 | 32.13 | 838,100 |
Feb 29, 2024 | 31.54 | 33.43 | 31.40 | 32.91 | 32.91 | 1,100,800 |
Feb 28, 2024 | 30.80 | 31.34 | 30.63 | 30.97 | 30.97 | 503,100 |
Feb 27, 2024 | 31.22 | 31.31 | 30.98 | 31.22 | 31.22 | 589,900 |
Feb 26, 2024 | 30.88 | 31.40 | 30.79 | 31.02 | 31.02 | 587,400 |
Feb 23, 2024 | 30.71 | 31.15 | 30.61 | 30.90 | 30.90 | 447,500 |
Feb 22, 2024 | 30.33 | 30.59 | 30.02 | 30.56 | 30.56 | 689,100 |
Feb 21, 2024 | 30.25 | 30.42 | 29.98 | 30.31 | 30.31 | 451,700 |
Feb 20, 2024 | 30.35 | 30.77 | 30.31 | 30.56 | 30.56 | 415,000 |
Feb 16, 2024 | 31.49 | 31.62 | 30.82 | 30.82 | 30.82 | 488,100 |
Feb 15, 2024 | 31.65 | 31.88 | 31.08 | 31.84 | 31.84 | 584,600 |
Feb 14, 2024 | 30.46 | 31.39 | 30.36 | 31.32 | 31.32 | 724,300 |
Feb 13, 2024 | 29.90 | 30.45 | 29.64 | 30.01 | 30.01 | 954,800 |
Feb 12, 2024 | 30.45 | 31.26 | 30.45 | 31.09 | 31.09 | 529,200 |
Feb 09, 2024 | 29.80 | 30.64 | 29.72 | 30.56 | 30.56 | 498,700 |
Feb 08, 2024 | 28.95 | 29.76 | 28.93 | 29.73 | 29.73 | 993,800 |
Feb 07, 2024 | 29.40 | 29.62 | 29.00 | 29.11 | 29.11 | 682,500 |
Feb 06, 2024 | 28.98 | 29.26 | 28.87 | 29.21 | 29.21 | 548,200 |
Feb 05, 2024 | 29.18 | 29.28 | 28.79 | 28.92 | 28.92 | 610,900 |
Feb 02, 2024 | 29.38 | 29.81 | 29.07 | 29.48 | 29.48 | 831,900 |
Feb 01, 2024 | 30.27 | 30.55 | 29.57 | 29.71 | 29.71 | 988,500 |
Jan 31, 2024 | 30.65 | 31.09 | 29.99 | 30.07 | 30.07 | 614,600 |
Jan 30, 2024 | 31.44 | 31.49 | 30.78 | 30.88 | 30.88 | 503,200 |
Jan 29, 2024 | 30.62 | 31.34 | 30.43 | 31.34 | 31.34 | 462,300 |
Jan 26, 2024 | 30.51 | 30.72 | 30.38 | 30.53 | 30.53 | 450,200 |
Jan 25, 2024 | 30.83 | 30.87 | 29.96 | 30.30 | 30.30 | 599,000 |
Jan 24, 2024 | 30.96 | 31.23 | 30.20 | 30.41 | 30.41 | 664,100 |
Jan 23, 2024 | 30.93 | 30.93 | 30.37 | 30.76 | 30.76 | 505,100 |
Jan 22, 2024 | 30.37 | 30.77 | 30.26 | 30.62 | 30.62 | 629,700 |
Jan 19, 2024 | 29.78 | 30.02 | 29.33 | 30.01 | 30.01 | 485,500 |
Jan 18, 2024 | 29.82 | 29.89 | 29.18 | 29.61 | 29.61 | 683,900 |
Jan 17, 2024 | 29.51 | 29.76 | 29.44 | 29.54 | 29.54 | 704,800 |
Jan 16, 2024 | 29.82 | 30.20 | 29.16 | 30.05 | 30.05 | 648,200 |
Jan 12, 2024 | 31.00 | 31.12 | 30.18 | 30.19 | 30.19 | 425,800 |
Jan 11, 2024 | 30.42 | 30.83 | 30.14 | 30.81 | 30.81 | 630,200 |
Jan 10, 2024 | 29.64 | 30.42 | 29.51 | 30.41 | 30.41 | 669,400 |
Jan 09, 2024 | 29.66 | 29.88 | 29.47 | 29.77 | 29.77 | 907,900 |
Jan 08, 2024 | 29.30 | 30.02 | 29.30 | 30.02 | 30.02 | 616,700 |
Jan 05, 2024 | 29.05 | 29.49 | 28.94 | 29.31 | 29.31 | 730,700 |
Jan 04, 2024 | 29.60 | 29.79 | 29.28 | 29.33 | 29.33 | 913,400 |
Jan 03, 2024 | 30.03 | 30.26 | 29.51 | 29.53 | 29.53 | 781,200 |
Jan 02, 2024 | 30.28 | 30.66 | 30.01 | 30.38 | 30.38 | 553,300 |
Dec 29, 2023 | 30.58 | 30.85 | 30.38 | 30.60 | 30.60 | 586,800 |
Dec 28, 2023 | 30.43 | 30.78 | 30.43 | 30.56 | 30.56 | 337,100 |
Dec 27, 2023 | 30.57 | 30.77 | 30.44 | 30.60 | 30.60 | 474,300 |
Dec 26, 2023 | 30.47 | 30.77 | 30.35 | 30.56 | 30.56 | 313,100 |
Dec 22, 2023 | 30.23 | 30.43 | 29.71 | 30.31 | 30.31 | 441,000 |
Dec 21, 2023 | 30.01 | 30.36 | 29.68 | 30.09 | 30.09 | 395,800 |
Dec 20, 2023 | 30.36 | 30.91 | 29.67 | 29.69 | 29.69 | 917,700 |
Dec 19, 2023 | 29.91 | 30.52 | 29.91 | 30.36 | 30.36 | 652,100 |
Dec 18, 2023 | 29.77 | 29.98 | 29.40 | 29.73 | 29.73 | 628,700 |
Dec 15, 2023 | 29.69 | 29.91 | 29.24 | 29.72 | 29.72 | 3,214,400 |
Dec 14, 2023 | 29.68 | 30.43 | 29.49 | 29.64 | 29.64 | 1,033,400 |
Dec 13, 2023 | 28.29 | 29.33 | 28.11 | 29.24 | 29.24 | 653,000 |
Dec 12, 2023 | 27.90 | 28.52 | 27.85 | 28.32 | 28.32 | 584,200 |
Dec 11, 2023 | 27.72 | 28.20 | 27.72 | 28.00 | 28.00 | 495,900 |
Dec 08, 2023 | 27.28 | 27.87 | 27.28 | 27.83 | 27.83 | 487,500 |
Dec 07, 2023 | 27.05 | 27.64 | 26.87 | 27.43 | 27.43 | 515,200 |
Dec 06, 2023 | 27.40 | 27.95 | 27.12 | 27.13 | 27.13 | 569,600 |
Dec 05, 2023 | 27.51 | 27.95 | 27.25 | 27.42 | 27.42 | 361,500 |
Dec 04, 2023 | 27.36 | 27.91 | 27.22 | 27.60 | 27.60 | 597,700 |
Dec 01, 2023 | 26.85 | 27.43 | 26.69 | 27.42 | 27.42 | 1,152,600 |
Nov 30, 2023 | 27.04 | 27.04 | 26.43 | 26.74 | 26.74 | 1,277,600 |
Nov 29, 2023 | 27.42 | 27.67 | 27.11 | 27.15 | 27.15 | 1,655,400 |
Nov 28, 2023 | 26.56 | 27.10 | 26.43 | 27.07 | 27.07 | 595,900 |
Nov 27, 2023 | 26.17 | 26.58 | 25.09 | 26.55 | 26.55 | 764,200 |
Nov 24, 2023 | 25.68 | 26.22 | 24.76 | 26.22 | 26.22 | 262,500 |
Nov 22, 2023 | 26.54 | 26.82 | 25.75 | 25.80 | 25.80 | 549,000 |
Nov 21, 2023 | 26.50 | 26.95 | 25.56 | 26.35 | 26.35 | 690,300 |
Nov 20, 2023 | 25.70 | 26.55 | 25.61 | 26.52 | 26.52 | 947,600 |
Nov 17, 2023 | 25.84 | 26.24 | 25.61 | 25.73 | 25.73 | 1,039,300 |
Nov 16, 2023 | 25.92 | 26.20 | 25.48 | 25.60 | 25.60 | 1,284,700 |
Nov 15, 2023 | 26.55 | 26.60 | 25.96 | 26.05 | 26.05 | 885,700 |
Nov 14, 2023 | 26.94 | 26.94 | 25.95 | 26.62 | 26.62 | 965,400 |
Nov 13, 2023 | 25.91 | 26.22 | 25.70 | 25.96 | 25.96 | 1,002,700 |
Nov 10, 2023 | 26.11 | 26.57 | 25.68 | 26.10 | 26.10 | 21,710,900 |
Nov 09, 2023 | 25.50 | 26.67 | 25.47 | 26.04 | 26.04 | 3,241,800 |
Nov 08, 2023 | 24.55 | 24.70 | 24.32 | 24.45 | 24.45 | 1,041,600 |
Nov 07, 2023 | 24.02 | 24.81 | 24.02 | 24.59 | 24.59 | 583,200 |
Nov 06, 2023 | 23.93 | 24.78 | 23.90 | 24.10 | 24.10 | 1,453,800 |
Nov 03, 2023 | 23.35 | 24.27 | 23.03 | 24.09 | 24.09 | 786,300 |
Nov 02, 2023 | 20.62 | 23.07 | 20.62 | 23.03 | 23.03 | 971,800 |
Nov 01, 2023 | 20.31 | 20.67 | 19.83 | 20.24 | 20.24 | 585,200 |
Oct 31, 2023 | 19.93 | 20.45 | 19.68 | 20.37 | 20.37 | 398,900 |
Oct 30, 2023 | 19.93 | 20.01 | 19.68 | 19.92 | 19.92 | 482,800 |
Oct 27, 2023 | 20.27 | 20.29 | 19.56 | 19.75 | 19.75 | 511,100 |
Oct 26, 2023 | 20.31 | 20.70 | 20.21 | 20.32 | 20.32 | 413,400 |
Oct 25, 2023 | 20.56 | 20.68 | 20.16 | 20.28 | 20.28 | 323,400 |
Oct 24, 2023 | 20.89 | 21.06 | 20.57 | 20.82 | 20.82 | 292,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |