Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.90 | 34.00 | 33.40 | 33.80 | 33.80 | 1,411 |
Mar 27, 2024 | 30.00 | 32.90 | 30.00 | 32.90 | 32.90 | 1,335 |
Mar 26, 2024 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | 223 |
Mar 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 22, 2024 | 28.10 | 28.40 | 28.10 | 28.30 | 28.30 | 390 |
Mar 21, 2024 | 31.00 | 33.50 | 29.20 | 29.20 | 29.20 | 719 |
Mar 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 19, 2024 | 33.50 | 33.50 | 31.00 | 31.00 | 31.00 | 328 |
Mar 18, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2 |
Mar 15, 2024 | 32.90 | 32.90 | 32.00 | 32.80 | 32.80 | 290 |
Mar 14, 2024 | 32.90 | 33.60 | 32.90 | 33.20 | 33.20 | 201 |
Mar 13, 2024 | 32.40 | 34.20 | 32.40 | 34.20 | 34.20 | - |
Mar 12, 2024 | 31.70 | 34.90 | 31.70 | 34.90 | 34.90 | 116 |
Mar 11, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 08, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1 |
Mar 07, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 06, 2024 | 31.90 | 33.30 | 31.90 | 33.30 | 33.30 | 128 |
Mar 05, 2024 | 33.00 | 33.00 | 31.70 | 31.70 | 31.70 | 35 |
Mar 04, 2024 | 32.90 | 33.00 | 31.60 | 32.30 | 32.30 | 363 |
Mar 01, 2024 | 31.50 | 33.00 | 31.10 | 33.00 | 33.00 | 593 |
Feb 29, 2024 | 34.00 | 34.00 | 31.50 | 31.80 | 31.80 | 596 |
Feb 28, 2024 | 34.00 | 34.00 | 32.40 | 32.40 | 32.40 | 312 |
Feb 27, 2024 | 32.40 | 32.80 | 32.00 | 32.80 | 32.80 | 191 |
Feb 26, 2024 | 33.60 | 33.60 | 32.30 | 33.20 | 33.20 | 304 |
Feb 23, 2024 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | 200 |
Feb 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Feb 21, 2024 | 34.10 | 34.10 | 32.40 | 33.00 | 33.00 | 150 |
Feb 20, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 19, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 16, 2024 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 70 |
Feb 15, 2024 | 34.00 | 34.00 | 33.20 | 33.70 | 33.70 | 352 |
Feb 14, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Feb 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 09, 2024 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | 10 |
Feb 08, 2024 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 220 |
Feb 07, 2024 | 35.20 | 36.10 | 35.20 | 35.70 | 35.70 | 14 |
Feb 06, 2024 | 37.00 | 37.00 | 35.30 | 35.80 | 35.80 | 73 |
Feb 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 14 |
Feb 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Feb 01, 2024 | 35.30 | 36.10 | 35.30 | 36.10 | 36.10 | 1 |
Jan 31, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Jan 30, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 20 |
Jan 29, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Jan 26, 2024 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 20 |
Jan 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 50 |
Jan 24, 2024 | 38.10 | 38.60 | 35.20 | 36.60 | 36.60 | 3,500 |
Jan 23, 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 50 |
Jan 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 150 |
Jan 19, 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 90 |
Jan 18, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 100 |
Jan 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
Jan 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Jan 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Jan 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Jan 11, 2024 | 40.10 | 41.50 | 38.20 | 38.20 | 38.20 | 144 |
Jan 10, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
Jan 09, 2024 | 42.00 | 42.30 | 39.50 | 39.50 | 39.50 | 67 |
Jan 08, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 16 |
Jan 05, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Jan 04, 2024 | 41.30 | 41.60 | 41.30 | 41.60 | 41.60 | 69 |
Jan 03, 2024 | 39.30 | 39.40 | 39.30 | 39.30 | 39.30 | 55 |
Jan 02, 2024 | 41.40 | 41.40 | 39.10 | 39.10 | 39.10 | 50 |
Dec 29, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
Dec 28, 2023 | 39.80 | 39.80 | 38.90 | 38.90 | 38.90 | 188 |
Dec 27, 2023 | 39.60 | 40.50 | 39.20 | 40.50 | 40.50 | 793 |
Dec 22, 2023 | 40.50 | 40.50 | 39.10 | 39.80 | 39.80 | 38 |
Dec 21, 2023 | 40.50 | 40.50 | 39.90 | 40.20 | 40.20 | 115 |
Dec 20, 2023 | 40.50 | 40.50 | 39.30 | 40.20 | 40.20 | 91 |
Dec 19, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Dec 18, 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Dec 15, 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
Dec 14, 2023 | 43.00 | 43.00 | 39.10 | 39.10 | 39.10 | 162 |
Dec 13, 2023 | 39.10 | 39.60 | 39.00 | 39.10 | 39.10 | 70 |
Dec 12, 2023 | 42.30 | 42.30 | 39.60 | 39.60 | 39.60 | 303 |
Dec 11, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Dec 08, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Dec 07, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Dec 06, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Dec 05, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Dec 04, 2023 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | 50 |
Dec 01, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Nov 30, 2023 | 44.90 | 44.90 | 42.70 | 42.70 | 42.70 | 130 |
Nov 29, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 20 |
Nov 28, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Nov 27, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Nov 24, 2023 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | 41 |
Nov 23, 2023 | 41.10 | 41.10 | 40.60 | 40.60 | 40.60 | 180 |
Nov 22, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 60 |
Nov 21, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Nov 20, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Nov 17, 2023 | 42.60 | 42.60 | 41.50 | 42.60 | 42.60 | 145 |
Nov 16, 2023 | 44.90 | 44.90 | 43.00 | 43.60 | 43.60 | 250 |
Nov 15, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Nov 14, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Nov 13, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Nov 10, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Nov 09, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Nov 08, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Nov 07, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |