Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 29.65 | 29.75 | 29.65 | 29.65 | 29.65 | 69,369 |
Mar 28, 2024 | 29.80 | 29.85 | 29.60 | 29.65 | 29.65 | 87,100 |
Mar 27, 2024 | 29.70 | 29.75 | 29.55 | 29.75 | 29.75 | 108,000 |
Mar 26, 2024 | 29.85 | 30.00 | 29.55 | 29.65 | 29.65 | 121,423 |
Mar 25, 2024 | 29.80 | 30.00 | 29.60 | 29.75 | 29.75 | 148,166 |
Mar 22, 2024 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | 69,053 |
Mar 21, 2024 | 29.75 | 30.00 | 29.70 | 29.85 | 29.85 | 122,000 |
Mar 20, 2024 | 29.85 | 30.00 | 29.70 | 29.70 | 29.70 | 149,000 |
Mar 19, 2024 | 29.95 | 29.95 | 29.65 | 29.85 | 29.85 | 131,001 |
Mar 18, 2024 | 29.80 | 30.15 | 29.75 | 29.85 | 29.85 | 166,000 |
Mar 15, 2024 | 30.50 | 30.50 | 29.95 | 30.05 | 30.05 | 125,000 |
Mar 14, 2024 | 30.60 | 31.00 | 30.20 | 30.25 | 30.25 | 313,139 |
Mar 13, 2024 | 30.40 | 30.50 | 29.95 | 30.15 | 30.15 | 184,000 |
Mar 12, 2024 | 29.50 | 30.15 | 29.50 | 29.90 | 29.90 | 93,100 |
Mar 11, 2024 | 29.10 | 30.10 | 29.10 | 30.00 | 30.00 | 236,000 |
Mar 08, 2024 | 29.55 | 29.70 | 29.05 | 29.05 | 29.05 | 209,135 |
Mar 07, 2024 | 29.70 | 29.80 | 29.55 | 29.65 | 29.65 | 124,273 |
Mar 06, 2024 | 29.80 | 29.95 | 29.60 | 29.70 | 29.70 | 64,115 |
Mar 05, 2024 | 29.95 | 30.05 | 29.70 | 29.75 | 29.75 | 84,000 |
Mar 04, 2024 | 30.05 | 30.35 | 29.90 | 29.95 | 29.95 | 78,033 |
Mar 01, 2024 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 117,000 |
Feb 29, 2024 | 30.65 | 30.75 | 30.20 | 30.50 | 30.50 | 91,000 |
Feb 27, 2024 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 106,000 |
Feb 26, 2024 | 30.60 | 30.70 | 30.20 | 30.25 | 30.25 | 110,000 |
Feb 23, 2024 | 30.85 | 30.85 | 30.55 | 30.55 | 30.55 | 121,000 |
Feb 22, 2024 | 31.00 | 31.10 | 30.55 | 30.65 | 30.65 | 241,060 |
Feb 21, 2024 | 29.95 | 31.65 | 29.90 | 31.00 | 31.00 | 665,850 |
Feb 20, 2024 | 29.30 | 29.80 | 29.30 | 29.50 | 29.50 | 161,000 |
Feb 19, 2024 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 84,118 |
Feb 16, 2024 | 28.65 | 29.05 | 28.65 | 29.00 | 29.00 | 92,175 |
Feb 15, 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 86,239 |
Feb 05, 2024 | 28.80 | 28.80 | 28.55 | 28.55 | 28.55 | 61,000 |
Feb 02, 2024 | 29.05 | 29.15 | 28.75 | 28.80 | 28.80 | 63,000 |
Feb 01, 2024 | 28.95 | 29.05 | 28.80 | 28.95 | 28.95 | 40,000 |
Jan 31, 2024 | 28.85 | 28.90 | 28.70 | 28.90 | 28.90 | 59,000 |
Jan 30, 2024 | 29.00 | 29.00 | 28.80 | 28.90 | 28.90 | 46,000 |
Jan 29, 2024 | 29.05 | 29.10 | 28.85 | 29.05 | 29.05 | 57,000 |
Jan 26, 2024 | 28.95 | 29.05 | 28.85 | 29.05 | 29.05 | 31,069 |
Jan 25, 2024 | 29.25 | 29.50 | 28.85 | 28.90 | 28.90 | 47,000 |
Jan 24, 2024 | 28.95 | 29.20 | 28.85 | 29.00 | 29.00 | 44,000 |
Jan 23, 2024 | 28.85 | 29.15 | 28.75 | 28.95 | 28.95 | 63,000 |
Jan 22, 2024 | 28.90 | 29.00 | 28.70 | 28.75 | 28.75 | 73,102 |
Jan 19, 2024 | 29.00 | 29.20 | 28.75 | 28.85 | 28.85 | 63,000 |
Jan 18, 2024 | 28.95 | 29.05 | 28.80 | 28.90 | 28.90 | 34,000 |
Jan 17, 2024 | 29.10 | 29.15 | 28.90 | 28.95 | 28.95 | 107,130 |
Jan 16, 2024 | 29.45 | 29.45 | 29.00 | 29.25 | 29.25 | 234,000 |
Jan 15, 2024 | 29.55 | 29.85 | 29.50 | 29.50 | 29.50 | 39,000 |
Jan 12, 2024 | 29.85 | 29.90 | 29.55 | 29.55 | 29.55 | 66,000 |
Jan 11, 2024 | 29.70 | 29.85 | 29.60 | 29.60 | 29.60 | 23,000 |
Jan 10, 2024 | 29.85 | 29.95 | 29.60 | 29.60 | 29.60 | 43,000 |
Jan 09, 2024 | 30.10 | 30.10 | 29.75 | 29.85 | 29.85 | 45,000 |
Jan 08, 2024 | 30.00 | 30.85 | 29.90 | 30.10 | 30.10 | 195,000 |
Jan 05, 2024 | 29.40 | 29.95 | 29.40 | 29.85 | 29.85 | 172,050 |
Jan 04, 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 8,200 |
Jan 03, 2024 | 29.55 | 29.55 | 29.40 | 29.45 | 29.45 | 17,000 |
Jan 02, 2024 | 29.55 | 29.70 | 29.50 | 29.60 | 29.60 | 21,800 |
Dec 29, 2023 | 29.40 | 29.45 | 29.35 | 29.45 | 29.45 | 50,561 |
Dec 28, 2023 | 29.50 | 29.50 | 29.30 | 29.45 | 29.45 | 60,000 |
Dec 27, 2023 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | 59,001 |
Dec 26, 2023 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 50,000 |
Dec 25, 2023 | 29.50 | 29.50 | 29.45 | 29.45 | 29.45 | 31,220 |
Dec 22, 2023 | 29.45 | 29.55 | 29.45 | 29.45 | 29.45 | 43,075 |
Dec 21, 2023 | 29.60 | 29.60 | 29.45 | 29.50 | 29.50 | 50,000 |
Dec 20, 2023 | 29.65 | 29.80 | 29.55 | 29.80 | 29.80 | 52,100 |
Dec 19, 2023 | 29.75 | 29.75 | 29.35 | 29.60 | 29.60 | 148,842 |
Dec 18, 2023 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | 51,114 |
Dec 15, 2023 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | 55,003 |
Dec 14, 2023 | 29.80 | 29.90 | 29.80 | 29.85 | 29.85 | 51,300 |
Dec 13, 2023 | 29.85 | 29.85 | 29.70 | 29.80 | 29.80 | 85,000 |
Dec 12, 2023 | 30.05 | 30.05 | 29.85 | 29.95 | 29.95 | 57,000 |
Dec 11, 2023 | 30.15 | 30.15 | 29.95 | 29.95 | 29.95 | 83,000 |
Dec 08, 2023 | 30.00 | 30.30 | 29.90 | 30.15 | 30.15 | 63,379 |
Dec 07, 2023 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 63,200 |
Dec 06, 2023 | 29.90 | 30.00 | 29.85 | 29.90 | 29.90 | 51,868 |
Dec 05, 2023 | 29.90 | 30.00 | 29.80 | 29.90 | 29.90 | 58,000 |
Dec 04, 2023 | 29.95 | 30.00 | 29.85 | 29.95 | 29.95 | 76,451 |
Dec 01, 2023 | 30.05 | 30.10 | 29.90 | 30.00 | 30.00 | 44,053 |
Nov 30, 2023 | 29.95 | 30.00 | 29.90 | 29.90 | 29.90 | 29,000 |
Nov 29, 2023 | 29.95 | 30.05 | 29.90 | 29.90 | 29.90 | 51,000 |
Nov 28, 2023 | 29.95 | 30.05 | 29.95 | 29.95 | 29.95 | 40,000 |
Nov 27, 2023 | 30.00 | 30.15 | 29.95 | 29.95 | 29.95 | 54,000 |
Nov 24, 2023 | 30.15 | 30.35 | 30.05 | 30.05 | 30.05 | 56,000 |
Nov 23, 2023 | 30.20 | 30.25 | 30.05 | 30.15 | 30.15 | 59,008 |
Nov 22, 2023 | 30.00 | 30.45 | 30.00 | 30.20 | 30.20 | 56,000 |
Nov 21, 2023 | 30.10 | 30.70 | 30.10 | 30.30 | 30.30 | 125,000 |
Nov 20, 2023 | 29.95 | 30.25 | 29.85 | 30.25 | 30.25 | 44,432 |
Nov 17, 2023 | 29.85 | 30.05 | 29.85 | 29.90 | 29.90 | 34,000 |
Nov 16, 2023 | 30.35 | 30.40 | 29.80 | 29.85 | 29.85 | 35,000 |
Nov 15, 2023 | 29.95 | 30.35 | 29.80 | 29.85 | 29.85 | 73,615 |
Nov 14, 2023 | 30.00 | 30.00 | 29.80 | 29.85 | 29.85 | 65,000 |
Nov 13, 2023 | 29.90 | 30.55 | 29.90 | 30.00 | 30.00 | 8,081 |
Nov 10, 2023 | 30.00 | 30.05 | 29.80 | 30.00 | 30.00 | 85,864 |
Nov 09, 2023 | 30.60 | 30.60 | 29.95 | 29.95 | 29.95 | 86,435 |
Nov 08, 2023 | 30.25 | 30.70 | 30.25 | 30.50 | 30.50 | 63,565 |
Nov 07, 2023 | 31.00 | 31.10 | 30.85 | 30.85 | 30.85 | 16,000 |
Nov 06, 2023 | 30.90 | 31.20 | 30.85 | 31.10 | 31.10 | 35,018 |
Nov 03, 2023 | 30.85 | 31.15 | 30.80 | 30.90 | 30.90 | 28,000 |
Nov 02, 2023 | 30.90 | 31.30 | 30.60 | 30.85 | 30.85 | 55,000 |
Nov 01, 2023 | 30.50 | 31.00 | 30.10 | 30.90 | 30.90 | 62,054 |
Oct 31, 2023 | 30.55 | 30.65 | 30.00 | 30.30 | 30.30 | 97,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |