Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.50 | 29.79 | 29.50 | 29.70 | 29.70 | 1,369,600 |
Mar 27, 2024 | 29.10 | 29.51 | 29.06 | 29.50 | 29.50 | 1,241,300 |
Mar 26, 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 28.95 | 6,142,000 |
Mar 25, 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 28.86 | 941,400 |
Mar 22, 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 28.75 | 2,112,800 |
Mar 21, 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 28.83 | 2,191,000 |
Mar 20, 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 28.58 | 2,077,100 |
Mar 19, 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 29.47 | 1,552,800 |
Mar 18, 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 29.64 | 1,225,800 |
Mar 15, 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 29.73 | 1,014,200 |
Mar 14, 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 29.83 | 1,538,500 |
Mar 13, 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 30.13 | 1,598,600 |
Mar 12, 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 30.04 | 7,583,600 |
Mar 11, 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 30.34 | 852,900 |
Mar 08, 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 29.91 | 2,062,800 |
Mar 07, 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 29.41 | 1,307,900 |
Mar 06, 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 29.38 | 1,628,500 |
Mar 05, 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 29.41 | 1,884,500 |
Mar 04, 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 28.89 | 2,213,700 |
Mar 01, 2024 | 29.22 | 29.44 | 28.71 | 28.72 | 28.72 | 1,108,200 |
Feb 29, 2024 | 29.50 | 29.78 | 28.75 | 29.14 | 29.14 | 2,267,700 |
Feb 28, 2024 | 30.32 | 30.95 | 29.22 | 29.25 | 29.25 | 1,322,300 |
Feb 27, 2024 | 30.23 | 30.62 | 30.04 | 30.39 | 30.39 | 815,000 |
Feb 26, 2024 | 30.45 | 30.69 | 30.19 | 30.19 | 30.19 | 832,500 |
Feb 23, 2024 | 29.88 | 30.40 | 29.86 | 30.35 | 30.35 | 1,031,000 |
Feb 22, 2024 | 29.81 | 30.25 | 29.61 | 29.77 | 29.77 | 1,296,500 |
Feb 21, 2024 | 29.97 | 30.11 | 29.59 | 29.72 | 29.72 | 1,083,500 |
Feb 20, 2024 | 30.12 | 30.60 | 29.92 | 30.10 | 30.10 | 1,050,300 |
Feb 16, 2024 | 30.16 | 30.59 | 29.81 | 30.21 | 30.21 | 876,100 |
Feb 15, 2024 | 30.17 | 30.48 | 30.15 | 30.17 | 30.17 | 690,300 |
Feb 14, 2024 | 30.05 | 30.37 | 29.87 | 30.19 | 30.19 | 909,600 |
Feb 13, 2024 | 30.73 | 30.73 | 29.76 | 29.90 | 29.90 | 1,265,100 |
Feb 12, 2024 | 30.30 | 30.90 | 30.18 | 30.78 | 30.78 | 739,400 |
Feb 09, 2024 | 30.60 | 30.60 | 30.18 | 30.32 | 30.32 | 761,900 |
Feb 08, 2024 | 30.91 | 31.01 | 30.29 | 30.39 | 30.39 | 801,000 |
Feb 07, 2024 | 30.69 | 31.04 | 30.45 | 30.76 | 30.76 | 810,300 |
Feb 06, 2024 | 30.80 | 30.85 | 30.48 | 30.69 | 30.69 | 475,800 |
Feb 05, 2024 | 30.75 | 30.83 | 30.29 | 30.72 | 30.72 | 671,000 |
Feb 02, 2024 | 31.33 | 31.33 | 30.55 | 30.81 | 30.81 | 855,300 |
Feb 01, 2024 | 30.43 | 31.15 | 30.43 | 31.15 | 31.15 | 1,693,800 |
Jan 31, 2024 | 30.31 | 30.72 | 30.27 | 30.39 | 30.39 | 1,424,700 |
Jan 30, 2024 | 30.47 | 30.60 | 30.03 | 30.27 | 30.27 | 2,053,100 |
Jan 29, 2024 | 31.30 | 31.40 | 30.42 | 30.45 | 30.45 | 1,820,300 |
Jan 26, 2024 | 31.14 | 31.69 | 30.92 | 30.97 | 30.97 | 1,285,500 |
Jan 25, 2024 | 31.10 | 31.43 | 30.95 | 30.98 | 30.98 | 1,033,300 |
Jan 24, 2024 | 31.20 | 31.33 | 30.95 | 31.13 | 31.13 | 1,497,400 |
Jan 23, 2024 | 30.92 | 31.11 | 30.52 | 30.93 | 30.93 | 1,711,100 |
Jan 22, 2024 | 31.48 | 31.58 | 30.94 | 30.97 | 30.97 | 1,428,500 |
Jan 19, 2024 | 31.23 | 31.56 | 30.95 | 31.25 | 31.25 | 1,490,500 |
Jan 18, 2024 | 30.73 | 31.20 | 30.58 | 31.12 | 31.12 | 2,021,100 |
Jan 17, 2024 | 30.19 | 30.66 | 30.19 | 30.59 | 30.59 | 1,383,400 |
Jan 16, 2024 | 30.50 | 30.63 | 30.28 | 30.51 | 30.51 | 2,095,200 |
Jan 12, 2024 | 30.42 | 30.64 | 30.16 | 30.50 | 30.50 | 1,839,800 |
Jan 11, 2024 | 30.85 | 30.85 | 29.95 | 29.98 | 29.98 | 1,310,100 |
Jan 10, 2024 | 30.56 | 31.00 | 30.47 | 30.80 | 30.80 | 1,550,800 |
Jan 09, 2024 | 30.27 | 30.71 | 30.05 | 30.58 | 30.58 | 951,400 |
Jan 08, 2024 | 30.86 | 30.86 | 29.99 | 30.25 | 30.25 | 1,730,100 |
Jan 05, 2024 | 30.60 | 30.68 | 30.05 | 30.27 | 30.27 | 1,959,200 |
Jan 04, 2024 | 29.80 | 30.15 | 29.70 | 29.93 | 29.93 | 1,282,800 |
Jan 03, 2024 | 29.00 | 30.06 | 28.89 | 29.79 | 29.79 | 2,978,700 |
Jan 02, 2024 | 28.72 | 29.45 | 28.16 | 29.21 | 29.21 | 1,084,200 |
Dec 29, 2023 | 28.64 | 28.87 | 28.47 | 28.74 | 28.74 | 897,900 |
Dec 28, 2023 | 28.56 | 28.95 | 28.56 | 28.70 | 28.70 | 480,100 |
Dec 27, 2023 | 28.82 | 28.95 | 28.55 | 28.60 | 28.60 | 693,600 |
Dec 26, 2023 | 28.77 | 29.07 | 28.60 | 28.81 | 28.81 | 911,100 |
Dec 22, 2023 | 28.59 | 29.01 | 28.47 | 28.75 | 28.75 | 569,700 |
Dec 21, 2023 | 28.37 | 28.62 | 27.98 | 28.59 | 28.59 | 978,600 |
Dec 20, 2023 | 28.49 | 28.53 | 27.95 | 27.98 | 27.98 | 1,033,400 |
Dec 19, 2023 | 27.66 | 28.34 | 27.62 | 28.31 | 28.31 | 1,077,900 |
Dec 18, 2023 | 27.93 | 27.99 | 27.27 | 27.62 | 27.62 | 1,175,600 |
Dec 15, 2023 | 28.07 | 28.29 | 27.13 | 27.89 | 27.89 | 2,395,500 |
Dec 14, 2023 | 27.95 | 28.57 | 27.61 | 28.18 | 28.18 | 1,807,100 |
Dec 13, 2023 | 27.27 | 28.00 | 26.83 | 27.60 | 27.60 | 2,211,200 |
Dec 12, 2023 | 27.70 | 28.03 | 26.68 | 27.03 | 27.03 | 4,858,900 |
Dec 11, 2023 | 26.48 | 26.95 | 26.36 | 26.64 | 26.64 | 745,500 |
Dec 08, 2023 | 26.28 | 26.63 | 26.21 | 26.52 | 26.52 | 570,900 |
Dec 07, 2023 | 26.46 | 26.71 | 26.21 | 26.34 | 26.34 | 824,800 |
Dec 06, 2023 | 26.18 | 26.46 | 26.10 | 26.28 | 26.28 | 843,300 |
Dec 05, 2023 | 26.21 | 26.21 | 25.79 | 26.17 | 26.17 | 1,000,900 |
Dec 04, 2023 | 27.19 | 27.25 | 26.19 | 26.24 | 26.24 | 868,500 |
Dec 01, 2023 | 26.91 | 27.32 | 26.77 | 27.22 | 27.22 | 671,500 |
Nov 30, 2023 | 26.88 | 27.05 | 26.51 | 26.94 | 26.94 | 844,600 |
Nov 29, 2023 | 26.94 | 26.97 | 26.61 | 26.90 | 26.90 | 791,100 |
Nov 28, 2023 | 26.71 | 26.87 | 26.55 | 26.84 | 26.84 | 574,600 |
Nov 27, 2023 | 26.83 | 26.83 | 26.54 | 26.75 | 26.75 | 490,200 |
Nov 24, 2023 | 26.79 | 26.99 | 26.72 | 26.81 | 26.81 | 149,200 |
Nov 22, 2023 | 26.44 | 26.76 | 26.37 | 26.76 | 26.76 | 531,500 |
Nov 21, 2023 | 26.44 | 26.54 | 26.16 | 26.36 | 26.36 | 390,700 |
Nov 20, 2023 | 26.08 | 26.56 | 26.06 | 26.53 | 26.53 | 642,900 |
Nov 17, 2023 | 26.36 | 26.47 | 25.66 | 26.04 | 26.04 | 1,018,700 |
Nov 16, 2023 | 26.42 | 26.50 | 26.05 | 26.35 | 26.35 | 422,700 |
Nov 15, 2023 | 26.73 | 27.06 | 26.13 | 26.14 | 26.14 | 907,300 |
Nov 14, 2023 | 25.71 | 25.94 | 25.58 | 25.80 | 25.80 | 492,700 |
Nov 13, 2023 | 25.25 | 25.54 | 24.97 | 25.33 | 25.33 | 296,700 |
Nov 10, 2023 | 25.15 | 25.49 | 25.00 | 25.45 | 25.45 | 373,300 |
Nov 09, 2023 | 25.13 | 25.20 | 24.82 | 25.07 | 25.07 | 639,300 |
Nov 08, 2023 | 25.20 | 25.38 | 24.75 | 24.91 | 24.91 | 696,400 |
Nov 07, 2023 | 25.40 | 25.72 | 25.18 | 25.20 | 25.20 | 510,000 |
Nov 06, 2023 | 26.17 | 26.17 | 25.41 | 25.43 | 25.43 | 532,500 |
Nov 03, 2023 | 24.59 | 27.00 | 24.34 | 25.99 | 25.99 | 2,451,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |