Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 28.01 | 28.03 | 27.61 | 27.72 | 27.72 | 36,197,200 |
Mar 15, 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 27.94 | 75,719,200 |
Mar 14, 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 28.13 | 36,428,000 |
Mar 13, 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 28.22 | 39,273,000 |
Mar 12, 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 28.01 | 48,758,200 |
Mar 11, 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 28.37 | 52,600,100 |
Mar 08, 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 27.22 | 45,869,300 |
Mar 07, 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 26.79 | 46,423,800 |
Mar 06, 2024 | 26.90 | 27.30 | 26.79 | 27.19 | 27.19 | 84,919,500 |
Mar 05, 2024 | 25.87 | 26.42 | 25.69 | 26.08 | 26.08 | 73,646,100 |
Mar 04, 2024 | 26.30 | 26.46 | 25.61 | 25.89 | 25.89 | 86,777,700 |
Mar 01, 2024 | 26.83 | 26.90 | 26.51 | 26.59 | 26.59 | 46,213,600 |
Feb 29, 2024 | 27.07 | 27.19 | 26.55 | 26.56 | 26.56 | 54,643,200 |
Feb 28, 2024 | 26.96 | 27.24 | 26.82 | 27.04 | 27.04 | 31,010,200 |
Feb 27, 2024 | 27.12 | 27.20 | 26.81 | 26.89 | 26.89 | 38,598,400 |
Feb 26, 2024 | 27.67 | 27.67 | 27.07 | 27.18 | 27.18 | 45,685,500 |
Feb 23, 2024 | 27.75 | 28.09 | 27.69 | 27.76 | 27.76 | 33,182,600 |
Feb 22, 2024 | 27.59 | 27.70 | 27.19 | 27.55 | 27.55 | 31,957,500 |
Feb 21, 2024 | 27.60 | 27.68 | 27.36 | 27.67 | 27.67 | 27,370,600 |
Feb 20, 2024 | 27.61 | 28.14 | 27.52 | 27.59 | 27.59 | 34,232,000 |
Feb 16, 2024 | 27.55 | 27.89 | 27.21 | 27.62 | 27.62 | 35,913,500 |
Feb 15, 2024 | 27.25 | 27.81 | 27.22 | 27.51 | 27.51 | 36,111,600 |
Feb 14, 2024 | 27.01 | 27.17 | 26.91 | 27.11 | 27.11 | 25,270,200 |
Feb 13, 2024 | 27.54 | 27.83 | 26.86 | 26.97 | 26.97 | 37,927,500 |
Feb 12, 2024 | 27.54 | 28.02 | 27.52 | 27.66 | 27.66 | 30,323,700 |
Feb 09, 2024 | 27.56 | 27.59 | 27.38 | 27.56 | 27.56 | 29,062,700 |
Feb 08, 2024 | 27.56 | 27.69 | 27.41 | 27.57 | 27.57 | 29,048,400 |
Feb 07, 2024 | 27.55 | 27.65 | 27.30 | 27.56 | 27.56 | 36,843,000 |
Feb 06, 2024 | 26.66 | 27.73 | 26.57 | 27.50 | 27.50 | 56,958,700 |
Feb 05, 2024 | 26.94 | 26.94 | 26.52 | 26.57 | 26.57 | 42,633,400 |
Feb 02, 2024 | 27.18 | 27.20 | 26.69 | 26.93 | 26.93 | 51,663,800 |
Feb 01, 2024 | 27.10 | 27.33 | 26.73 | 27.29 | 27.29 | 53,883,000 |
Jan 31, 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 27.08 | 81,192,100 |
Jan 30, 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 27.02 | 86,072,400 |
Jan 29, 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 27.48 | 67,082,700 |
Jan 26, 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 27.47 | 47,073,800 |
Jan 25, 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 27.47 | 47,605,500 |
Jan 24, 2024 | 28.54 | 28.78 | 28.33 | 28.33 | 28.33 | 42,720,700 |
Jan 23, 2024 | 28.44 | 28.65 | 28.15 | 28.43 | 28.43 | 33,466,700 |
Jan 22, 2024 | 28.32 | 28.62 | 27.93 | 28.31 | 28.31 | 41,663,900 |
Jan 19, 2024 | 28.03 | 28.38 | 27.93 | 28.28 | 28.28 | 35,313,100 |
Jan 18, 2024 | 28.04 | 28.13 | 27.60 | 28.09 | 28.09 | 50,321,100 |
Jan 17, 2024 | 28.16 | 28.53 | 27.93 | 28.15 | 28.15 | 33,312,600 |
Jan 16, 2024 | 28.60 | 28.72 | 28.22 | 28.32 | 28.32 | 38,826,000 |
Jan 12, 2024 | 28.46 | 28.94 | 28.44 | 28.70 | 28.70 | 30,349,700 |
Jan 11, 2024 | 28.83 | 28.92 | 28.27 | 28.40 | 28.40 | 46,884,700 |
Jan 10, 2024 | 29.36 | 29.39 | 28.88 | 28.99 | 28.99 | 37,413,300 |
Jan 09, 2024 | 29.60 | 29.86 | 29.32 | 29.40 | 29.40 | 39,856,900 |
Jan 08, 2024 | 29.36 | 29.68 | 29.17 | 29.58 | 29.58 | 32,972,100 |
Jan 05, 2024 | 29.02 | 29.49 | 28.75 | 29.47 | 29.47 | 33,592,600 |
Jan 04, 2024 | 29.79 | 29.95 | 29.03 | 29.09 | 29.09 | 45,558,200 |
Jan 03, 2024 | 30.00 | 30.04 | 29.41 | 29.73 | 29.73 | 43,426,500 |
Jan 02, 2024 | 28.88 | 30.28 | 28.83 | 29.73 | 29.73 | 57,948,700 |
Dec 29, 2023 | 28.78 | 28.87 | 28.54 | 28.79 | 28.79 | 30,342,500 |
Dec 28, 2023 | 28.61 | 29.03 | 28.58 | 28.79 | 28.79 | 30,472,900 |
Dec 27, 2023 | 28.47 | 28.73 | 28.31 | 28.61 | 28.61 | 35,000,700 |
Dec 26, 2023 | 28.43 | 28.53 | 28.25 | 28.41 | 28.41 | 30,119,100 |
Dec 22, 2023 | 28.44 | 28.79 | 28.18 | 28.40 | 28.40 | 35,087,200 |
Dec 21, 2023 | 27.86 | 28.36 | 27.78 | 28.31 | 28.31 | 51,056,600 |
Dec 20, 2023 | 28.19 | 28.26 | 27.61 | 27.63 | 27.63 | 56,184,300 |
Dec 19, 2023 | 27.28 | 28.24 | 27.27 | 28.16 | 28.16 | 70,094,700 |
Dec 18, 2023 | 26.92 | 27.30 | 26.72 | 27.06 | 27.06 | 63,329,400 |
Dec 15, 2023 | 26.13 | 26.99 | 26.08 | 26.63 | 26.63 | 138,338,500 |
Dec 14, 2023 | 26.76 | 27.32 | 26.01 | 26.13 | 26.13 | 101,889,800 |
Dec 13, 2023 | 26.28 | 26.73 | 25.76 | 26.66 | 26.66 | 158,100,700 |
Dec 12, 2023 | 28.62 | 28.86 | 28.35 | 28.58 | 28.58 | 48,587,500 |
Dec 11, 2023 | 28.78 | 28.81 | 28.44 | 28.64 | 28.64 | 37,833,900 |
Dec 08, 2023 | 28.65 | 28.97 | 28.59 | 28.78 | 28.78 | 31,881,700 |
Dec 07, 2023 | 28.82 | 28.90 | 28.50 | 28.63 | 28.63 | 35,782,900 |
Dec 06, 2023 | 29.09 | 29.40 | 28.72 | 28.79 | 28.79 | 33,410,500 |
Dec 05, 2023 | 29.21 | 29.60 | 29.07 | 29.09 | 29.09 | 39,853,000 |
Dec 04, 2023 | 29.02 | 29.64 | 29.02 | 29.28 | 29.28 | 47,410,400 |
Dec 01, 2023 | 28.97 | 29.40 | 28.30 | 28.91 | 28.91 | 103,542,800 |
Nov 30, 2023 | 30.31 | 30.51 | 29.96 | 30.47 | 30.47 | 45,356,600 |
Nov 29, 2023 | 29.77 | 30.22 | 29.73 | 30.08 | 30.08 | 26,185,200 |
Nov 28, 2023 | 30.11 | 30.11 | 29.64 | 29.69 | 29.69 | 29,497,700 |
Nov 27, 2023 | 30.75 | 30.75 | 30.03 | 30.14 | 30.14 | 26,066,700 |
Nov 24, 2023 | 30.38 | 30.70 | 30.38 | 30.50 | 30.50 | 11,129,700 |
Nov 22, 2023 | 30.39 | 30.58 | 30.14 | 30.32 | 30.32 | 19,226,800 |
Nov 21, 2023 | 30.02 | 30.36 | 29.76 | 30.30 | 30.30 | 25,988,700 |
Nov 20, 2023 | 29.90 | 30.14 | 29.76 | 29.98 | 29.98 | 26,335,700 |
Nov 17, 2023 | 29.92 | 30.01 | 29.74 | 29.92 | 29.92 | 27,009,200 |
Nov 16, 2023 | 30.27 | 30.45 | 29.47 | 29.77 | 29.77 | 32,407,200 |
Nov 15, 2023 | 29.21 | 30.35 | 29.21 | 30.19 | 30.19 | 43,614,600 |
Nov 14, 2023 | 29.09 | 29.71 | 28.99 | 29.26 | 29.26 | 40,084,300 |
Nov 13, 2023 | 29.34 | 29.36 | 28.93 | 28.98 | 28.98 | 35,519,900 |
Nov 10, 2023 | 29.75 | 29.82 | 29.03 | 29.48 | 29.48 | 33,844,100 |
Nov 09, 2023 | 30.49 | 30.51 | 29.63 | 29.68 | 29.68 | 28,737,700 |
Nov 08, 2023 | 30.92 | 31.30 | 30.55 | 30.82 | 30.82 | 29,398,300 |
Nov 07, 2023 | 31.08 | 31.39 | 30.89 | 31.25 | 31.25 | 18,086,400 |
Nov 06, 2023 | 31.32 | 31.41 | 30.96 | 31.18 | 31.18 | 27,381,200 |
Nov 03, 2023 | 30.90 | 31.39 | 30.84 | 31.26 | 31.26 | 28,062,100 |
Nov 02, 2023 | 30.51 | 30.65 | 30.21 | 30.50 | 30.50 | 29,640,900 |
Nov 01, 2023 | 30.56 | 31.08 | 30.47 | 30.51 | 30.51 | 23,568,300 |
Oct 31, 2023 | 30.29 | 30.82 | 29.70 | 30.56 | 30.56 | 42,648,200 |
Oct 30, 2023 | 30.24 | 30.68 | 30.11 | 30.55 | 30.55 | 33,063,500 |
Oct 27, 2023 | 31.06 | 31.13 | 30.02 | 30.11 | 30.11 | 33,877,100 |
Oct 26, 2023 | 30.61 | 31.37 | 30.50 | 31.16 | 31.16 | 27,162,700 |
Oct 25, 2023 | 30.46 | 31.00 | 30.22 | 30.73 | 30.73 | 28,857,900 |
Oct 24, 2023 | 30.88 | 31.03 | 30.32 | 30.43 | 30.43 | 26,923,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |