Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.19 | 54.73 | 53.47 | 54.06 | 54.06 | 42,337 |
Mar 27, 2024 | 52.23 | 54.06 | 52.10 | 53.91 | 53.91 | 120,900 |
Mar 26, 2024 | 52.05 | 52.90 | 51.71 | 51.73 | 51.73 | 104,500 |
Mar 25, 2024 | 52.41 | 53.36 | 51.77 | 52.11 | 52.11 | 89,100 |
Mar 22, 2024 | 53.91 | 54.31 | 52.14 | 52.44 | 52.44 | 94,100 |
Mar 21, 2024 | 52.50 | 53.30 | 52.29 | 53.23 | 53.23 | 68,700 |
Mar 20, 2024 | 52.05 | 52.72 | 51.91 | 52.21 | 52.21 | 66,000 |
Mar 19, 2024 | 51.18 | 52.61 | 50.91 | 51.99 | 51.99 | 97,000 |
Mar 18, 2024 | 48.62 | 51.99 | 48.62 | 51.22 | 51.22 | 224,200 |
Mar 15, 2024 | 48.70 | 49.61 | 48.39 | 48.57 | 48.57 | 384,100 |
Mar 14, 2024 | 46.42 | 48.89 | 46.32 | 48.76 | 48.76 | 166,000 |
Mar 13, 2024 | 44.78 | 46.96 | 44.56 | 46.35 | 46.35 | 150,800 |
Mar 12, 2024 | 44.60 | 45.20 | 44.13 | 44.84 | 44.84 | 99,900 |
Mar 11, 2024 | 45.20 | 45.20 | 43.70 | 44.84 | 44.84 | 155,800 |
Mar 08, 2024 | 40.21 | 46.07 | 40.21 | 45.22 | 45.22 | 238,800 |
Mar 07, 2024 | 36.03 | 40.31 | 36.03 | 40.10 | 40.10 | 211,200 |
Mar 06, 2024 | 35.66 | 36.13 | 35.06 | 35.06 | 35.06 | 48,800 |
Mar 05, 2024 | 35.07 | 35.92 | 35.07 | 35.63 | 35.63 | 62,200 |
Mar 04, 2024 | 35.75 | 35.95 | 35.08 | 35.12 | 35.12 | 39,800 |
Mar 01, 2024 | 35.42 | 35.70 | 35.18 | 35.57 | 35.57 | 42,600 |
Feb 29, 2024 | 35.81 | 35.81 | 35.31 | 35.52 | 35.52 | 43,500 |
Feb 28, 2024 | 35.06 | 35.54 | 35.06 | 35.30 | 35.30 | 35,100 |
Feb 27, 2024 | 35.44 | 35.68 | 34.99 | 35.41 | 35.41 | 31,400 |
Feb 26, 2024 | 35.03 | 35.22 | 34.69 | 35.16 | 35.16 | 50,200 |
Feb 23, 2024 | 34.69 | 35.32 | 34.63 | 35.00 | 35.00 | 34,700 |
Feb 22, 2024 | 34.35 | 34.82 | 34.17 | 34.82 | 34.82 | 53,900 |
Feb 21, 2024 | 34.30 | 34.49 | 33.96 | 34.33 | 34.33 | 30,700 |
Feb 20, 2024 | 34.20 | 34.58 | 33.62 | 34.24 | 34.24 | 63,400 |
Feb 16, 2024 | 35.65 | 35.70 | 34.64 | 34.68 | 34.68 | 59,300 |
Feb 15, 2024 | 35.09 | 36.18 | 34.76 | 35.96 | 35.96 | 66,700 |
Feb 14, 2024 | 33.45 | 34.88 | 33.45 | 34.77 | 34.77 | 61,400 |
Feb 13, 2024 | 34.13 | 34.13 | 32.57 | 33.00 | 33.00 | 93,200 |
Feb 12, 2024 | 34.31 | 35.32 | 34.12 | 34.95 | 34.95 | 73,000 |
Feb 09, 2024 | 33.53 | 34.23 | 33.00 | 34.00 | 34.00 | 90,800 |
Feb 08, 2024 | 32.81 | 33.43 | 32.80 | 33.37 | 33.37 | 70,800 |
Feb 07, 2024 | 32.09 | 32.85 | 31.78 | 32.80 | 32.80 | 60,200 |
Feb 06, 2024 | 31.66 | 32.27 | 31.66 | 32.05 | 32.05 | 43,300 |
Feb 05, 2024 | 32.16 | 32.27 | 31.56 | 31.76 | 31.76 | 43,300 |
Feb 02, 2024 | 32.81 | 32.95 | 32.32 | 32.45 | 32.45 | 46,500 |
Feb 01, 2024 | 32.56 | 33.22 | 32.38 | 33.10 | 33.10 | 57,800 |
Jan 31, 2024 | 33.20 | 33.54 | 32.22 | 32.22 | 32.22 | 95,700 |
Jan 30, 2024 | 33.02 | 33.41 | 33.02 | 33.08 | 33.08 | 36,200 |
Jan 29, 2024 | 32.91 | 33.29 | 32.70 | 33.08 | 33.08 | 46,600 |
Jan 26, 2024 | 33.32 | 33.49 | 32.88 | 33.01 | 33.01 | 32,600 |
Jan 25, 2024 | 32.79 | 33.02 | 32.62 | 33.00 | 33.00 | 38,300 |
Jan 24, 2024 | 32.56 | 32.71 | 32.10 | 32.35 | 32.35 | 37,800 |
Jan 23, 2024 | 32.55 | 32.98 | 32.16 | 32.17 | 32.17 | 51,800 |
Jan 22, 2024 | 31.73 | 32.57 | 31.73 | 32.42 | 32.42 | 53,700 |
Jan 19, 2024 | 32.05 | 32.05 | 31.10 | 31.38 | 31.38 | 41,000 |
Jan 18, 2024 | 31.17 | 31.90 | 31.17 | 31.77 | 31.77 | 28,600 |
Jan 17, 2024 | 30.90 | 31.68 | 30.08 | 31.02 | 31.02 | 47,600 |
Jan 16, 2024 | 31.66 | 31.73 | 31.17 | 31.28 | 31.28 | 36,800 |
Jan 12, 2024 | 32.32 | 32.32 | 31.40 | 31.69 | 31.69 | 35,900 |
Jan 11, 2024 | 31.71 | 32.12 | 31.27 | 31.98 | 31.98 | 61,700 |
Jan 10, 2024 | 31.74 | 31.83 | 31.50 | 31.69 | 31.69 | 32,900 |
Jan 09, 2024 | 31.09 | 31.83 | 30.96 | 31.72 | 31.72 | 54,200 |
Jan 08, 2024 | 32.36 | 32.53 | 31.01 | 31.47 | 31.47 | 62,200 |
Jan 05, 2024 | 32.71 | 32.85 | 32.14 | 32.22 | 32.22 | 43,300 |
Jan 04, 2024 | 33.45 | 33.45 | 32.87 | 32.95 | 32.95 | 69,900 |
Jan 03, 2024 | 33.64 | 34.03 | 33.23 | 33.30 | 33.30 | 78,500 |
Jan 02, 2024 | 33.55 | 34.19 | 33.36 | 33.78 | 33.78 | 62,200 |
Dec 29, 2023 | 34.14 | 34.54 | 33.65 | 33.70 | 33.70 | 51,700 |
Dec 28, 2023 | 34.19 | 34.34 | 34.01 | 34.05 | 34.05 | 32,900 |
Dec 27, 2023 | 34.51 | 34.59 | 34.25 | 34.33 | 34.33 | 31,200 |
Dec 26, 2023 | 34.06 | 34.55 | 33.94 | 34.49 | 34.49 | 53,300 |
Dec 22, 2023 | 34.00 | 34.40 | 33.71 | 33.85 | 33.85 | 45,900 |
Dec 21, 2023 | 34.01 | 34.08 | 33.69 | 33.95 | 33.95 | 41,600 |
Dec 20, 2023 | 34.05 | 34.57 | 33.70 | 33.76 | 33.76 | 57,300 |
Dec 19, 2023 | 33.34 | 34.21 | 33.34 | 34.15 | 34.15 | 66,800 |
Dec 18, 2023 | 33.57 | 33.67 | 33.23 | 33.28 | 33.28 | 51,800 |
Dec 15, 2023 | 34.09 | 34.45 | 33.46 | 33.51 | 33.51 | 446,700 |
Dec 14, 2023 | 33.69 | 34.32 | 33.45 | 33.73 | 33.73 | 64,200 |
Dec 13, 2023 | 33.00 | 33.27 | 31.96 | 33.10 | 33.10 | 71,500 |
Dec 12, 2023 | 33.49 | 33.49 | 32.50 | 32.84 | 32.84 | 75,500 |
Dec 11, 2023 | 32.44 | 33.33 | 32.44 | 33.28 | 33.28 | 72,400 |
Dec 08, 2023 | 32.10 | 32.44 | 31.75 | 32.20 | 32.20 | 76,500 |
Dec 07, 2023 | 31.68 | 32.11 | 31.18 | 32.09 | 32.09 | 111,700 |
Dec 06, 2023 | 31.29 | 31.88 | 31.05 | 31.44 | 31.44 | 91,100 |
Dec 05, 2023 | 30.47 | 31.28 | 30.03 | 30.94 | 30.94 | 94,100 |
Dec 04, 2023 | 29.39 | 30.29 | 29.36 | 30.27 | 30.27 | 78,500 |
Dec 01, 2023 | 29.41 | 30.25 | 29.41 | 29.67 | 29.67 | 67,100 |
Nov 30, 2023 | 29.23 | 29.71 | 29.02 | 29.28 | 29.28 | 46,900 |
Nov 29, 2023 | 29.57 | 29.62 | 28.82 | 29.05 | 29.05 | 52,400 |
Nov 28, 2023 | 30.82 | 31.20 | 29.11 | 29.19 | 29.19 | 43,500 |
Nov 27, 2023 | 31.72 | 31.72 | 30.71 | 30.75 | 30.75 | 71,800 |
Nov 24, 2023 | 31.27 | 33.00 | 31.24 | 31.73 | 31.73 | 30,100 |
Nov 22, 2023 | 31.41 | 31.56 | 31.10 | 31.10 | 31.10 | 51,600 |
Nov 21, 2023 | 31.13 | 31.46 | 30.98 | 31.20 | 31.20 | 42,500 |
Nov 20, 2023 | 31.17 | 31.72 | 30.90 | 31.39 | 31.39 | 54,800 |
Nov 17, 2023 | 30.96 | 31.27 | 30.55 | 30.99 | 30.99 | 53,500 |
Nov 16, 2023 | 30.36 | 31.28 | 30.30 | 30.53 | 30.53 | 56,500 |
Nov 15, 2023 | 32.09 | 32.28 | 30.38 | 30.52 | 30.52 | 76,900 |
Nov 14, 2023 | 32.21 | 32.31 | 31.55 | 32.01 | 32.01 | 67,300 |
Nov 13, 2023 | 31.88 | 32.19 | 31.08 | 31.15 | 31.15 | 75,300 |
Nov 10, 2023 | 31.49 | 33.10 | 31.49 | 32.18 | 32.18 | 59,900 |
Nov 09, 2023 | 33.94 | 33.94 | 30.27 | 31.23 | 31.23 | 73,900 |
Nov 08, 2023 | 33.78 | 33.85 | 33.23 | 33.41 | 33.41 | 39,400 |
Nov 07, 2023 | 33.17 | 33.65 | 33.01 | 33.65 | 33.65 | 25,600 |
Nov 06, 2023 | 33.96 | 33.96 | 33.15 | 33.35 | 33.35 | 43,500 |
Nov 03, 2023 | 33.58 | 34.28 | 33.58 | 34.11 | 34.11 | 65,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |