Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.90 | 34.30 | 32.00 | 32.75 | 32.75 | 534,770 |
Mar 27, 2024 | 34.30 | 34.95 | 33.50 | 33.60 | 33.60 | 563,865 |
Mar 26, 2024 | 35.90 | 35.90 | 34.10 | 34.40 | 34.40 | 372,695 |
Mar 22, 2024 | 35.30 | 36.10 | 34.50 | 35.40 | 35.40 | 292,033 |
Mar 21, 2024 | 34.40 | 36.80 | 34.40 | 35.10 | 35.10 | 447,485 |
Mar 20, 2024 | 35.55 | 35.90 | 34.00 | 34.25 | 34.25 | 193,200 |
Mar 19, 2024 | 36.40 | 36.50 | 35.25 | 35.55 | 35.55 | 157,320 |
Mar 18, 2024 | 36.65 | 36.80 | 35.50 | 36.10 | 36.10 | 213,415 |
Mar 15, 2024 | 34.35 | 36.20 | 33.65 | 35.80 | 35.80 | 405,236 |
Mar 14, 2024 | 31.95 | 35.20 | 31.90 | 33.95 | 33.95 | 452,542 |
Mar 13, 2024 | 34.05 | 35.00 | 32.00 | 32.45 | 32.45 | 825,049 |
Mar 12, 2024 | 35.00 | 35.60 | 33.80 | 34.05 | 34.05 | 517,367 |
Mar 11, 2024 | 37.35 | 37.55 | 35.00 | 35.40 | 35.40 | 464,650 |
Mar 07, 2024 | 37.50 | 38.05 | 36.85 | 37.15 | 37.15 | 231,487 |
Mar 06, 2024 | 38.25 | 38.90 | 36.35 | 37.60 | 37.60 | 398,620 |
Mar 05, 2024 | 38.95 | 39.40 | 38.00 | 38.10 | 38.10 | 230,042 |
Mar 04, 2024 | 38.75 | 40.05 | 38.55 | 38.95 | 38.95 | 307,738 |
Mar 01, 2024 | 38.35 | 39.60 | 38.25 | 38.50 | 38.50 | 338,936 |
Feb 29, 2024 | 38.40 | 38.90 | 37.60 | 38.15 | 38.15 | 426,294 |
Feb 28, 2024 | 39.00 | 39.50 | 37.70 | 38.20 | 38.20 | 426,570 |
Feb 27, 2024 | 40.55 | 41.15 | 38.65 | 39.05 | 39.05 | 469,380 |
Feb 26, 2024 | 40.75 | 41.80 | 39.50 | 40.50 | 40.50 | 365,360 |
Feb 23, 2024 | 42.00 | 42.30 | 39.20 | 40.50 | 40.50 | 528,114 |
Feb 22, 2024 | 42.50 | 42.65 | 40.25 | 41.45 | 41.45 | 475,825 |
Feb 21, 2024 | 42.80 | 43.05 | 41.45 | 41.85 | 41.85 | 477,500 |
Feb 20, 2024 | 40.50 | 42.90 | 40.45 | 42.50 | 42.50 | 807,214 |
Feb 19, 2024 | 41.50 | 41.90 | 40.00 | 40.30 | 40.30 | 495,765 |
Feb 16, 2024 | 42.05 | 42.50 | 41.00 | 41.10 | 41.10 | 445,923 |
Feb 15, 2024 | 42.35 | 42.95 | 41.25 | 41.85 | 41.85 | 813,228 |
Feb 14, 2024 | 37.20 | 43.50 | 37.20 | 42.05 | 42.05 | 3,611,138 |
Feb 13, 2024 | 38.00 | 38.90 | 34.65 | 38.10 | 38.10 | 2,862,945 |
Feb 12, 2024 | 40.40 | 43.75 | 40.40 | 40.40 | 40.40 | 3,695,106 |
Feb 09, 2024 | 49.20 | 51.50 | 41.00 | 50.45 | 50.45 | 3,498,248 |
Feb 08, 2024 | 50.90 | 50.90 | 47.70 | 48.85 | 48.85 | 1,564,294 |
Feb 07, 2024 | 53.00 | 54.05 | 48.65 | 49.25 | 49.25 | 2,457,162 |
Feb 06, 2024 | 49.45 | 53.05 | 49.00 | 51.40 | 51.40 | 3,626,649 |
Feb 05, 2024 | 44.95 | 48.65 | 44.10 | 47.80 | 47.80 | 6,218,154 |
Feb 02, 2024 | 39.80 | 40.55 | 39.00 | 40.55 | 40.55 | 531,721 |
Feb 01, 2024 | 39.00 | 39.05 | 38.15 | 38.65 | 38.65 | 247,684 |
Jan 31, 2024 | 38.75 | 39.00 | 37.60 | 38.35 | 38.35 | 268,560 |
Jan 30, 2024 | 38.65 | 39.90 | 38.00 | 38.65 | 38.65 | 253,681 |
Jan 29, 2024 | 37.60 | 38.25 | 37.40 | 38.25 | 38.25 | 396,589 |
Jan 25, 2024 | 36.20 | 37.45 | 36.00 | 36.45 | 36.45 | 268,612 |
Jan 24, 2024 | 34.00 | 35.80 | 32.75 | 35.80 | 35.80 | 153,968 |
Jan 23, 2024 | 35.55 | 36.50 | 33.55 | 34.10 | 34.10 | 174,651 |
Jan 19, 2024 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 150,517 |
Jan 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 59,964 |
Jan 17, 2024 | 34.70 | 35.00 | 34.70 | 34.70 | 34.70 | 58,777 |
Jan 16, 2024 | 35.40 | 35.75 | 35.35 | 35.40 | 35.40 | 94,946 |
Jan 15, 2024 | 35.35 | 35.60 | 35.35 | 35.35 | 35.35 | 161,970 |
Jan 12, 2024 | 35.75 | 35.90 | 35.55 | 35.75 | 35.75 | 123,334 |
Jan 11, 2024 | 36.10 | 36.30 | 36.10 | 36.10 | 36.10 | 49,563 |
Jan 10, 2024 | 36.30 | 37.00 | 36.30 | 36.30 | 36.30 | 61,595 |
Jan 09, 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 83,588 |
Jan 08, 2024 | 37.50 | 37.80 | 37.50 | 37.50 | 37.50 | 55,614 |
Jan 05, 2024 | 37.70 | 37.70 | 37.60 | 37.70 | 37.70 | 181,085 |
Jan 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 54,569 |
Jan 03, 2024 | 37.05 | 37.55 | 37.05 | 37.05 | 37.05 | 97,638 |
Jan 02, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 158,210 |
Jan 01, 2024 | 36.25 | 36.25 | 36.20 | 36.25 | 36.25 | 61,794 |
Dec 29, 2023 | 35.55 | 35.55 | 34.85 | 35.55 | 35.55 | 142,163 |
Dec 28, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 44,398 |
Dec 27, 2023 | 36.25 | 36.95 | 36.25 | 36.25 | 36.25 | 38,811 |
Dec 26, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 50,656 |
Dec 22, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 106,802 |
Dec 21, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 88,744 |
Dec 20, 2023 | 38.45 | 38.60 | 38.45 | 38.45 | 38.45 | 145,368 |
Dec 19, 2023 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | 79,538 |
Dec 18, 2023 | 40.00 | 40.90 | 40.00 | 40.00 | 40.00 | 93,695 |
Dec 15, 2023 | 39.80 | 41.70 | 38.05 | 40.80 | 40.80 | 661,354 |
Dec 14, 2023 | 39.95 | 39.95 | 38.00 | 39.95 | 39.95 | 653,520 |
Dec 13, 2023 | 38.05 | 38.05 | 36.30 | 38.05 | 38.05 | 686,890 |
Dec 12, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 274,235 |
Dec 11, 2023 | 34.35 | 34.55 | 34.30 | 34.55 | 34.55 | 319,734 |
Dec 08, 2023 | 32.95 | 33.90 | 32.95 | 32.95 | 32.95 | 567,217 |
Dec 07, 2023 | 34.20 | 35.45 | 33.95 | 34.65 | 34.65 | 530,211 |
Dec 06, 2023 | 37.15 | 37.65 | 35.30 | 35.70 | 35.70 | 348,543 |
Dec 05, 2023 | 37.85 | 38.80 | 37.00 | 37.15 | 37.15 | 322,552 |
Dec 04, 2023 | 36.50 | 37.80 | 35.55 | 37.60 | 37.60 | 337,430 |
Dec 01, 2023 | 36.00 | 36.70 | 36.00 | 36.00 | 36.00 | 147,650 |
Nov 30, 2023 | 36.60 | 37.00 | 36.60 | 36.60 | 36.60 | 38,679 |
Nov 29, 2023 | 37.35 | 38.20 | 37.35 | 37.35 | 37.35 | 81,425 |
Nov 28, 2023 | 38.10 | 38.65 | 37.95 | 38.10 | 38.10 | 135,208 |
Nov 24, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 113,248 |
Nov 23, 2023 | 37.20 | 37.20 | 36.70 | 37.20 | 37.20 | 80,745 |
Nov 22, 2023 | 36.90 | 36.90 | 35.70 | 36.90 | 36.90 | 124,892 |
Nov 21, 2023 | 36.20 | 36.25 | 36.20 | 36.20 | 36.20 | 72,751 |
Nov 20, 2023 | 36.90 | 37.20 | 36.90 | 36.90 | 36.90 | 38,373 |
Nov 17, 2023 | 37.65 | 38.00 | 37.65 | 37.65 | 37.65 | 31,223 |
Nov 16, 2023 | 38.40 | 39.00 | 38.40 | 38.40 | 38.40 | 78,748 |
Nov 15, 2023 | 39.05 | 39.75 | 39.30 | 39.30 | 39.30 | 167,654 |
Nov 13, 2023 | 39.00 | 39.15 | 38.40 | 39.00 | 39.00 | 80,246 |
Nov 10, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 41,740 |
Nov 09, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 55,178 |
Nov 08, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 192,429 |
Nov 07, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 53,942 |
Nov 06, 2023 | 37.65 | 37.65 | 37.15 | 37.65 | 37.65 | 99,440 |
Nov 03, 2023 | 36.95 | 36.95 | 36.25 | 36.95 | 36.95 | 111,036 |
Nov 02, 2023 | 36.25 | 36.25 | 35.80 | 36.25 | 36.25 | 140,589 |
Nov 01, 2023 | 36.25 | 36.85 | 36.25 | 36.25 | 36.25 | 132,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |