Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.91 | 38.49 | 37.61 | 37.66 | 37.66 | 220,100 |
Mar 27, 2024 | 36.76 | 37.97 | 36.64 | 37.95 | 37.95 | 310,900 |
Mar 26, 2024 | 37.31 | 37.39 | 36.27 | 36.46 | 36.46 | 227,700 |
Mar 25, 2024 | 36.81 | 37.17 | 36.55 | 37.15 | 37.15 | 218,400 |
Mar 22, 2024 | 37.33 | 37.38 | 36.41 | 36.47 | 36.47 | 228,600 |
Mar 21, 2024 | 36.93 | 37.98 | 36.59 | 37.23 | 37.23 | 266,900 |
Mar 20, 2024 | 36.49 | 36.97 | 36.37 | 36.88 | 36.88 | 243,300 |
Mar 19, 2024 | 36.50 | 37.57 | 36.19 | 36.79 | 36.79 | 343,000 |
Mar 18, 2024 | 37.74 | 37.90 | 36.88 | 36.96 | 36.96 | 260,400 |
Mar 15, 2024 | 37.68 | 38.66 | 37.01 | 37.84 | 37.84 | 587,200 |
Mar 14, 2024 | 36.80 | 37.96 | 36.37 | 37.93 | 37.93 | 313,200 |
Mar 13, 2024 | 36.49 | 37.22 | 35.97 | 36.99 | 36.99 | 283,700 |
Mar 12, 2024 | 36.51 | 37.24 | 36.04 | 36.99 | 36.99 | 354,800 |
Mar 11, 2024 | 36.91 | 37.02 | 36.42 | 36.58 | 36.58 | 351,900 |
Mar 08, 2024 | 37.75 | 38.41 | 37.18 | 37.33 | 37.33 | 409,400 |
Mar 07, 2024 | 37.66 | 37.98 | 37.24 | 37.63 | 37.63 | 268,900 |
Mar 06, 2024 | 38.26 | 38.58 | 37.42 | 37.66 | 37.66 | 358,500 |
Mar 05, 2024 | 38.69 | 39.00 | 38.06 | 38.39 | 38.39 | 186,800 |
Mar 04, 2024 | 38.47 | 38.73 | 38.09 | 38.53 | 38.53 | 364,100 |
Mar 01, 2024 | 37.90 | 38.45 | 37.29 | 38.17 | 38.17 | 574,200 |
Feb 29, 2024 | 37.85 | 38.38 | 37.19 | 38.01 | 38.01 | 425,500 |
Feb 28, 2024 | 37.41 | 38.08 | 37.03 | 37.35 | 37.35 | 359,500 |
Feb 27, 2024 | 36.73 | 38.21 | 36.60 | 37.78 | 37.78 | 611,700 |
Feb 26, 2024 | 36.62 | 37.30 | 36.11 | 36.65 | 36.65 | 206,500 |
Feb 23, 2024 | 36.53 | 37.00 | 36.11 | 36.51 | 36.51 | 241,800 |
Feb 22, 2024 | 36.22 | 37.15 | 36.10 | 36.73 | 36.73 | 308,300 |
Feb 21, 2024 | 36.18 | 36.57 | 35.64 | 36.40 | 36.40 | 381,100 |
Feb 20, 2024 | 36.73 | 37.15 | 36.19 | 36.41 | 36.41 | 536,300 |
Feb 16, 2024 | 34.96 | 37.49 | 34.96 | 37.01 | 37.01 | 1,060,500 |
Feb 15, 2024 | 36.13 | 36.67 | 34.49 | 34.79 | 34.79 | 705,100 |
Feb 14, 2024 | 35.00 | 37.24 | 34.78 | 36.12 | 36.12 | 1,090,300 |
Feb 13, 2024 | 33.26 | 34.27 | 33.22 | 33.56 | 33.56 | 512,900 |
Feb 12, 2024 | 34.36 | 34.84 | 34.00 | 34.47 | 34.47 | 417,900 |
Feb 09, 2024 | 33.51 | 34.12 | 33.41 | 34.09 | 34.09 | 323,600 |
Feb 08, 2024 | 32.60 | 33.60 | 32.60 | 33.49 | 33.49 | 354,100 |
Feb 07, 2024 | 33.00 | 33.00 | 31.99 | 32.27 | 32.27 | 388,700 |
Feb 06, 2024 | 32.40 | 32.92 | 32.21 | 32.83 | 32.83 | 530,500 |
Feb 05, 2024 | 33.70 | 33.74 | 32.34 | 32.42 | 32.42 | 489,000 |
Feb 02, 2024 | 32.57 | 33.27 | 32.28 | 33.05 | 33.05 | 367,000 |
Feb 01, 2024 | 32.09 | 33.03 | 31.78 | 32.98 | 32.98 | 269,100 |
Jan 31, 2024 | 32.60 | 32.69 | 31.76 | 31.82 | 31.82 | 482,200 |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 32.54 | 285,600 |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 31.77 | 256,900 |
Jan 26, 2024 | 32.00 | 32.18 | 31.67 | 31.68 | 31.68 | 219,200 |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 31.82 | 341,600 |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 31.37 | 418,000 |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 31.90 | 470,900 |
Jan 22, 2024 | 30.63 | 31.24 | 30.38 | 31.13 | 31.13 | 325,500 |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 30.37 | 325,900 |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 30.27 | 242,500 |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 29.54 | 323,100 |
Jan 16, 2024 | 29.38 | 29.54 | 27.64 | 28.78 | 28.78 | 213,000 |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 29.56 | 397,700 |
Jan 11, 2024 | 29.40 | 29.72 | 28.86 | 29.19 | 29.19 | 330,300 |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 29.40 | 323,700 |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 29.83 | 367,500 |
Jan 08, 2024 | 29.80 | 30.31 | 29.31 | 29.91 | 29.91 | 454,000 |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 30.00 | 477,800 |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 29.73 | 494,400 |
Jan 03, 2024 | 29.35 | 29.81 | 28.51 | 28.53 | 28.53 | 536,300 |
Jan 02, 2024 | 29.37 | 29.85 | 28.95 | 29.51 | 29.51 | 409,200 |
Dec 29, 2023 | 30.16 | 30.39 | 29.33 | 29.43 | 29.43 | 192,300 |
Dec 28, 2023 | 30.05 | 30.51 | 30.03 | 30.40 | 30.40 | 226,300 |
Dec 27, 2023 | 29.66 | 30.14 | 29.62 | 30.10 | 30.10 | 205,400 |
Dec 26, 2023 | 29.18 | 29.65 | 29.15 | 29.55 | 29.55 | 130,800 |
Dec 22, 2023 | 29.03 | 29.60 | 29.02 | 29.18 | 29.18 | 151,900 |
Dec 21, 2023 | 29.48 | 29.52 | 28.76 | 28.94 | 28.94 | 431,800 |
Dec 20, 2023 | 29.06 | 29.84 | 28.72 | 29.02 | 29.02 | 623,800 |
Dec 19, 2023 | 28.76 | 29.62 | 28.48 | 29.33 | 29.33 | 703,700 |
Dec 18, 2023 | 28.59 | 29.00 | 28.40 | 28.49 | 28.49 | 466,100 |
Dec 15, 2023 | 29.81 | 29.81 | 28.50 | 28.52 | 28.52 | 1,129,200 |
Dec 14, 2023 | 29.16 | 29.49 | 28.32 | 29.25 | 29.25 | 364,500 |
Dec 13, 2023 | 28.94 | 28.94 | 27.48 | 28.70 | 28.70 | 288,700 |
Dec 12, 2023 | 28.25 | 28.86 | 27.97 | 28.82 | 28.82 | 707,700 |
Dec 11, 2023 | 28.09 | 28.55 | 28.04 | 28.42 | 28.42 | 275,700 |
Dec 08, 2023 | 27.63 | 28.26 | 27.46 | 28.01 | 28.01 | 506,600 |
Dec 07, 2023 | 27.23 | 27.71 | 27.23 | 27.66 | 27.66 | 249,900 |
Dec 06, 2023 | 27.54 | 28.28 | 27.06 | 27.11 | 27.11 | 226,600 |
Dec 05, 2023 | 27.81 | 27.98 | 27.06 | 27.22 | 27.22 | 230,200 |
Dec 04, 2023 | 27.04 | 28.09 | 27.04 | 27.89 | 27.89 | 259,500 |
Dec 01, 2023 | 26.88 | 27.49 | 26.80 | 27.26 | 27.26 | 278,000 |
Nov 30, 2023 | 27.30 | 27.48 | 26.73 | 26.90 | 26.90 | 491,400 |
Nov 29, 2023 | 27.09 | 27.83 | 27.09 | 27.22 | 27.22 | 710,200 |
Nov 28, 2023 | 26.88 | 26.97 | 26.23 | 26.75 | 26.75 | 687,200 |
Nov 27, 2023 | 26.51 | 27.40 | 26.45 | 26.88 | 26.88 | 780,400 |
Nov 24, 2023 | 26.45 | 27.35 | 26.45 | 26.97 | 26.97 | 108,600 |
Nov 22, 2023 | 26.36 | 27.20 | 26.24 | 26.58 | 26.58 | 374,400 |
Nov 21, 2023 | 26.14 | 26.47 | 24.81 | 26.11 | 26.11 | 942,400 |
Nov 20, 2023 | 25.40 | 26.51 | 24.70 | 26.47 | 26.47 | 530,900 |
Nov 17, 2023 | 25.12 | 25.45 | 24.89 | 25.32 | 25.32 | 581,400 |
Nov 16, 2023 | 25.28 | 25.31 | 24.95 | 25.01 | 25.01 | 207,300 |
Nov 15, 2023 | 25.44 | 25.90 | 25.00 | 25.44 | 25.44 | 375,300 |
Nov 14, 2023 | 24.95 | 25.43 | 24.60 | 25.41 | 25.41 | 489,900 |
Nov 13, 2023 | 23.95 | 24.38 | 23.49 | 23.88 | 23.88 | 284,300 |
Nov 10, 2023 | 23.36 | 24.17 | 23.14 | 23.96 | 23.96 | 431,400 |
Nov 09, 2023 | 23.69 | 23.92 | 23.03 | 23.19 | 23.19 | 359,900 |
Nov 08, 2023 | 24.34 | 24.48 | 23.25 | 23.46 | 23.46 | 371,400 |
Nov 07, 2023 | 24.12 | 24.70 | 23.81 | 24.37 | 24.37 | 408,100 |
Nov 06, 2023 | 23.66 | 24.35 | 23.66 | 24.13 | 24.13 | 484,500 |
Nov 03, 2023 | 24.12 | 24.57 | 23.34 | 23.84 | 23.84 | 942,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |