Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.90 | 36.90 | 34.40 | 34.43 | 34.43 | 2,168 |
Mar 27, 2024 | 36.45 | 36.49 | 33.03 | 36.19 | 36.19 | 6,135 |
Mar 26, 2024 | 34.70 | 34.76 | 33.78 | 34.76 | 34.76 | 3,272 |
Mar 22, 2024 | 33.99 | 35.59 | 33.09 | 33.11 | 33.11 | 1,756 |
Mar 21, 2024 | 33.22 | 34.00 | 32.26 | 33.90 | 33.90 | 4,597 |
Mar 20, 2024 | 33.24 | 34.50 | 32.00 | 32.57 | 32.57 | 860 |
Mar 19, 2024 | 33.11 | 33.24 | 32.30 | 33.20 | 33.20 | 3,388 |
Mar 18, 2024 | 33.74 | 33.74 | 31.45 | 31.67 | 31.67 | 3,217 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 33.22 | 33.22 | 30.95 | 32.45 | 32.45 | 6,319 |
Mar 13, 2024 | 34.50 | 34.80 | 31.82 | 32.57 | 32.57 | 4,814 |
Mar 12, 2024 | 34.20 | 34.20 | 32.49 | 33.49 | 33.49 | 9,555 |
Mar 11, 2024 | 36.99 | 36.99 | 34.00 | 34.20 | 34.20 | 4,578 |
Mar 07, 2024 | 35.90 | 37.33 | 35.15 | 35.39 | 35.39 | 4,026 |
Mar 06, 2024 | 37.40 | 37.40 | 34.65 | 35.90 | 35.90 | 4,324 |
Mar 05, 2024 | 38.80 | 38.80 | 35.76 | 36.23 | 36.23 | 2,652 |
Mar 04, 2024 | 37.04 | 38.90 | 36.04 | 37.48 | 37.48 | 1,299 |
Mar 01, 2024 | 36.75 | 37.78 | 35.51 | 37.00 | 37.00 | 2,907 |
Feb 29, 2024 | 36.50 | 37.00 | 36.50 | 36.73 | 36.73 | 2,728 |
Feb 28, 2024 | 38.74 | 38.74 | 36.25 | 36.99 | 36.99 | 2,554 |
Feb 27, 2024 | 39.00 | 39.00 | 36.80 | 37.98 | 37.98 | 2,709 |
Feb 26, 2024 | 39.00 | 39.00 | 37.30 | 37.99 | 37.99 | 4,929 |
Feb 23, 2024 | 37.19 | 39.24 | 35.85 | 37.40 | 37.40 | 6,027 |
Feb 22, 2024 | 38.50 | 38.50 | 36.90 | 37.42 | 37.42 | 3,055 |
Feb 21, 2024 | 39.46 | 39.46 | 36.60 | 38.20 | 38.20 | 6,864 |
Feb 20, 2024 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | 2,209 |
Feb 19, 2024 | 39.40 | 39.55 | 36.11 | 37.14 | 37.14 | 15,872 |
Feb 16, 2024 | 39.89 | 39.89 | 37.10 | 38.00 | 38.00 | 2,662 |
Feb 15, 2024 | 39.15 | 39.15 | 38.60 | 38.69 | 38.69 | 757 |
Feb 14, 2024 | 39.58 | 39.58 | 37.01 | 38.46 | 38.46 | 2,565 |
Feb 13, 2024 | 39.34 | 39.34 | 36.65 | 38.80 | 38.80 | 4,414 |
Feb 12, 2024 | 39.90 | 39.90 | 37.44 | 38.57 | 38.57 | 7,376 |
Feb 09, 2024 | 40.49 | 40.49 | 38.06 | 39.41 | 39.41 | 3,094 |
Feb 08, 2024 | 40.90 | 40.90 | 38.61 | 39.59 | 39.59 | 7,489 |
Feb 07, 2024 | 40.19 | 40.70 | 38.05 | 40.34 | 40.34 | 6,168 |
Feb 06, 2024 | 39.95 | 39.95 | 38.35 | 39.21 | 39.21 | 6,706 |
Feb 05, 2024 | 40.90 | 40.90 | 38.15 | 38.78 | 38.78 | 15,823 |
Feb 02, 2024 | 42.00 | 42.49 | 39.00 | 40.12 | 40.12 | 15,654 |
Feb 01, 2024 | 41.00 | 41.00 | 38.81 | 41.00 | 41.00 | 11,368 |
Jan 31, 2024 | 40.15 | 41.51 | 40.10 | 40.60 | 40.60 | 8,033 |
Jan 30, 2024 | 42.55 | 42.55 | 40.00 | 40.50 | 40.50 | 5,121 |
Jan 29, 2024 | 38.30 | 41.75 | 38.30 | 40.98 | 40.98 | 9,832 |
Jan 25, 2024 | 39.69 | 41.67 | 37.71 | 39.78 | 39.78 | 16,745 |
Jan 24, 2024 | 42.50 | 42.50 | 38.75 | 39.69 | 39.69 | 5,846 |
Jan 23, 2024 | 44.00 | 44.00 | 40.69 | 40.69 | 40.69 | 8,353 |
Jan 19, 2024 | 45.00 | 45.00 | 41.46 | 42.24 | 42.24 | 12,078 |
Jan 18, 2024 | 42.05 | 43.65 | 39.55 | 43.56 | 43.56 | 15,658 |
Jan 17, 2024 | 42.53 | 43.00 | 39.66 | 41.59 | 41.59 | 6,803 |
Jan 16, 2024 | 40.68 | 41.90 | 40.05 | 41.56 | 41.56 | 5,468 |
Jan 15, 2024 | 42.00 | 42.48 | 38.44 | 40.68 | 40.68 | 15,786 |
Jan 12, 2024 | 40.48 | 40.70 | 40.00 | 40.46 | 40.46 | 9,731 |
Jan 11, 2024 | 39.50 | 40.97 | 37.62 | 39.69 | 39.69 | 10,677 |
Jan 10, 2024 | 41.00 | 41.25 | 39.21 | 39.59 | 39.59 | 25,705 |
Jan 09, 2024 | 43.42 | 44.95 | 41.25 | 41.27 | 41.27 | 19,370 |
Jan 08, 2024 | 47.98 | 47.98 | 43.42 | 43.42 | 43.42 | 37,136 |
Jan 05, 2024 | 46.20 | 46.20 | 43.11 | 45.70 | 45.70 | 77,167 |
Jan 04, 2024 | 38.42 | 42.21 | 38.42 | 42.21 | 42.21 | 21,204 |
Jan 03, 2024 | 35.50 | 38.42 | 33.52 | 38.38 | 38.38 | 35,637 |
Jan 02, 2024 | 35.22 | 35.90 | 33.52 | 34.93 | 34.93 | 5,999 |
Jan 01, 2024 | 36.07 | 36.07 | 33.51 | 34.53 | 34.53 | 15,137 |
Dec 29, 2023 | 34.35 | 35.35 | 33.11 | 34.36 | 34.36 | 8,650 |
Dec 28, 2023 | 33.51 | 35.15 | 33.51 | 33.67 | 33.67 | 3,915 |
Dec 27, 2023 | 33.99 | 35.17 | 33.00 | 35.15 | 35.15 | 8,677 |
Dec 26, 2023 | 33.88 | 33.89 | 33.01 | 33.50 | 33.50 | 3,834 |
Dec 22, 2023 | 34.40 | 34.40 | 32.11 | 32.50 | 32.50 | 3,869 |
Dec 21, 2023 | 33.98 | 33.98 | 32.50 | 33.79 | 33.79 | 1,080 |
Dec 20, 2023 | 33.97 | 33.97 | 32.50 | 32.50 | 32.50 | 4,391 |
Dec 19, 2023 | 34.00 | 34.00 | 33.00 | 33.98 | 33.98 | 5,017 |
Dec 18, 2023 | 33.00 | 34.48 | 33.00 | 34.10 | 34.10 | 6,632 |
Dec 15, 2023 | 34.10 | 34.10 | 33.11 | 33.30 | 33.30 | 3,313 |
Dec 14, 2023 | 34.50 | 34.50 | 33.80 | 33.99 | 33.99 | 2,683 |
Dec 13, 2023 | 33.06 | 35.50 | 33.06 | 34.50 | 34.50 | 1,157 |
Dec 12, 2023 | 33.50 | 34.89 | 33.50 | 34.00 | 34.00 | 2,888 |
Dec 11, 2023 | 34.20 | 34.20 | 33.21 | 34.19 | 34.19 | 2,781 |
Dec 08, 2023 | 33.40 | 34.70 | 32.80 | 34.30 | 34.30 | 4,828 |
Dec 07, 2023 | 34.20 | 34.20 | 33.00 | 33.31 | 33.31 | 2,759 |
Dec 06, 2023 | 34.45 | 34.50 | 32.00 | 34.20 | 34.20 | 4,911 |
Dec 05, 2023 | 33.96 | 34.79 | 33.00 | 33.11 | 33.11 | 8,132 |
Dec 04, 2023 | 32.12 | 34.68 | 32.12 | 33.96 | 33.96 | 6,363 |
Dec 01, 2023 | 33.55 | 34.75 | 32.03 | 33.50 | 33.50 | 3,824 |
Nov 30, 2023 | 32.95 | 33.89 | 32.90 | 33.54 | 33.54 | 996 |
Nov 29, 2023 | 33.00 | 33.68 | 30.66 | 33.61 | 33.61 | 7,378 |
Nov 28, 2023 | 33.18 | 34.70 | 31.53 | 32.08 | 32.08 | 11,321 |
Nov 24, 2023 | 33.70 | 34.25 | 33.00 | 33.18 | 33.18 | 2,936 |
Nov 23, 2023 | 33.99 | 34.45 | 32.80 | 33.19 | 33.19 | 7,552 |
Nov 22, 2023 | 33.50 | 33.50 | 32.81 | 32.82 | 32.82 | 4,956 |
Nov 21, 2023 | 34.62 | 34.62 | 32.90 | 34.53 | 34.53 | 4,596 |
Nov 20, 2023 | 35.84 | 35.84 | 34.42 | 34.62 | 34.62 | 1,675 |
Nov 17, 2023 | 36.05 | 36.05 | 34.41 | 35.88 | 35.88 | 7,377 |
Nov 16, 2023 | 37.00 | 37.00 | 34.71 | 36.22 | 36.22 | 8,545 |
Nov 15, 2023 | 36.69 | 36.70 | 35.90 | 36.53 | 36.53 | 9,373 |
Nov 13, 2023 | 35.70 | 36.69 | 34.00 | 36.69 | 36.69 | 16,137 |
Nov 10, 2023 | 34.00 | 35.50 | 32.40 | 34.50 | 34.50 | 3,622 |
Nov 09, 2023 | 33.90 | 34.30 | 33.65 | 34.00 | 34.00 | 4,193 |
Nov 08, 2023 | 35.00 | 36.21 | 33.26 | 34.30 | 34.30 | 7,796 |
Nov 07, 2023 | 34.97 | 35.20 | 34.25 | 34.49 | 34.49 | 2,930 |
Nov 06, 2023 | 34.00 | 35.50 | 34.00 | 34.97 | 34.97 | 3,611 |
Nov 03, 2023 | 34.96 | 35.50 | 33.37 | 33.86 | 33.86 | 4,868 |
Nov 02, 2023 | 35.57 | 35.91 | 33.25 | 34.19 | 34.19 | 3,781 |
Nov 01, 2023 | 36.00 | 36.00 | 34.00 | 34.89 | 34.89 | 2,686 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |