Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.30 | 46.80 | 43.40 | 43.50 | 43.50 | 1,753,706 |
Mar 27, 2024 | 45.50 | 46.65 | 45.00 | 45.30 | 45.30 | 436,078 |
Mar 26, 2024 | 46.10 | 46.90 | 45.30 | 45.30 | 45.30 | 519,034 |
Mar 25, 2024 | 48.60 | 48.70 | 45.80 | 45.80 | 45.80 | 890,341 |
Mar 22, 2024 | 49.00 | 49.30 | 48.30 | 48.60 | 48.60 | 684,037 |
Mar 21, 2024 | 49.20 | 49.90 | 48.01 | 49.00 | 49.00 | 767,893 |
Mar 20, 2024 | 49.00 | 49.35 | 48.23 | 48.50 | 48.50 | 984,035 |
Mar 19, 2024 | 48.00 | 48.65 | 47.40 | 48.30 | 48.30 | 805,059 |
Mar 18, 2024 | 48.60 | 49.90 | 47.00 | 48.00 | 48.00 | 1,011,525 |
Mar 15, 2024 | 48.90 | 49.00 | 48.00 | 48.90 | 48.90 | 1,607,876 |
Mar 14, 2024 | 48.50 | 49.00 | 47.70 | 47.70 | 47.70 | 1,698,161 |
Mar 13, 2024 | 46.60 | 49.20 | 46.50 | 48.00 | 48.00 | 2,050,177 |
Mar 12, 2024 | 45.90 | 48.00 | 45.10 | 46.30 | 46.30 | 3,543,077 |
Mar 11, 2024 | 43.10 | 46.25 | 43.00 | 46.00 | 46.00 | 1,815,786 |
Mar 08, 2024 | 43.90 | 44.90 | 40.85 | 44.00 | 44.00 | 3,901,086 |
Mar 07, 2024 | 32.80 | 47.00 | 32.00 | 43.30 | 43.30 | 8,870,239 |
Mar 06, 2024 | 26.90 | 28.00 | 26.53 | 28.00 | 28.00 | 301,947 |
Mar 05, 2024 | 27.00 | 27.84 | 26.03 | 26.40 | 26.40 | 374,852 |
Mar 04, 2024 | 27.70 | 28.70 | 26.90 | 26.90 | 26.90 | 822,122 |
Mar 01, 2024 | 27.80 | 28.46 | 27.70 | 27.80 | 27.80 | 302,247 |
Feb 29, 2024 | 28.50 | 29.89 | 27.70 | 27.70 | 27.70 | 163,723 |
Feb 28, 2024 | 29.80 | 29.80 | 28.04 | 28.40 | 28.40 | 175,510 |
Feb 27, 2024 | 28.60 | 29.60 | 27.70 | 27.80 | 27.80 | 188,308 |
Feb 26, 2024 | 29.90 | 30.40 | 28.80 | 28.80 | 28.80 | 112,837 |
Feb 23, 2024 | 29.90 | 31.00 | 29.00 | 31.00 | 31.00 | 105,486 |
Feb 22, 2024 | 30.00 | 30.06 | 29.58 | 29.60 | 29.60 | 194,803 |
Feb 21, 2024 | 30.30 | 31.20 | 29.50 | 29.90 | 29.90 | 307,904 |
Feb 20, 2024 | 32.00 | 32.40 | 30.40 | 31.00 | 31.00 | 169,457 |
Feb 19, 2024 | 31.20 | 31.90 | 31.00 | 31.80 | 31.80 | 180,280 |
Feb 16, 2024 | 29.50 | 31.70 | 29.50 | 31.30 | 31.30 | 19,998,154 |
Feb 15, 2024 | 29.00 | 30.85 | 28.12 | 29.80 | 29.80 | 204,008 |
Feb 14, 2024 | 28.50 | 29.38 | 27.94 | 29.20 | 29.20 | 259,924 |
Feb 13, 2024 | 27.40 | 28.60 | 26.69 | 28.60 | 28.60 | 271,672 |
Feb 12, 2024 | 27.00 | 27.62 | 25.00 | 27.50 | 27.50 | 1,977,003 |
Feb 09, 2024 | 27.10 | 28.00 | 26.50 | 27.10 | 27.10 | 756,957 |
Feb 08, 2024 | 29.10 | 29.10 | 27.60 | 28.00 | 28.00 | 146,412 |
Feb 07, 2024 | 29.90 | 29.93 | 29.10 | 29.10 | 29.10 | 126,068 |
Feb 06, 2024 | 29.90 | 29.92 | 29.31 | 29.60 | 29.60 | 133,473 |
Feb 05, 2024 | 30.00 | 30.90 | 29.39 | 30.00 | 30.00 | 90,439 |
Feb 02, 2024 | 30.00 | 30.40 | 29.22 | 30.00 | 30.00 | 24,955 |
Feb 01, 2024 | 30.00 | 30.40 | 29.26 | 30.00 | 30.00 | 19,530 |
Jan 31, 2024 | 29.80 | 30.90 | 29.39 | 30.00 | 30.00 | 111,297 |
Jan 30, 2024 | 30.40 | 30.63 | 29.00 | 29.70 | 29.70 | 681,519 |
Jan 29, 2024 | 31.00 | 32.90 | 29.70 | 29.70 | 29.70 | 1,939,783 |
Jan 26, 2024 | 31.80 | 31.80 | 30.00 | 30.90 | 30.90 | 3,385,601 |
Jan 25, 2024 | 31.50 | 32.50 | 31.10 | 31.90 | 31.90 | 460,007 |
Jan 24, 2024 | 33.50 | 34.89 | 32.30 | 32.30 | 32.30 | 395,249 |
Jan 23, 2024 | 34.00 | 34.20 | 33.10 | 33.70 | 33.70 | 138,536 |
Jan 22, 2024 | 35.90 | 35.90 | 33.50 | 34.20 | 34.20 | 596,631 |
Jan 19, 2024 | 35.40 | 37.20 | 34.80 | 34.80 | 34.80 | 192,329 |
Jan 18, 2024 | 36.90 | 36.90 | 36.00 | 36.30 | 36.30 | 48,036 |
Jan 17, 2024 | 36.00 | 37.13 | 36.00 | 37.00 | 37.00 | 26,847 |
Jan 16, 2024 | 37.60 | 37.80 | 36.20 | 36.20 | 36.20 | 211,561 |
Jan 15, 2024 | 37.57 | 39.00 | 36.85 | 37.90 | 37.90 | 303,146 |
Jan 12, 2024 | 37.50 | 39.50 | 37.10 | 38.00 | 38.00 | 163,762 |
Jan 11, 2024 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | 281,103 |
Jan 10, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 160,650 |
Jan 09, 2024 | 37.00 | 39.00 | 38.28 | 39.00 | 39.00 | 429,301 |
Jan 08, 2024 | 34.00 | 37.00 | 32.80 | 37.00 | 37.00 | 7,281,224 |
Jan 05, 2024 | 37.30 | 37.30 | 33.00 | 33.00 | 33.00 | 455,244 |
Jan 04, 2024 | 38.00 | 38.00 | 35.60 | 35.60 | 35.60 | 126,131 |
Jan 03, 2024 | 39.00 | 39.00 | 36.99 | 37.60 | 37.60 | 114,976 |
Jan 02, 2024 | 39.00 | 39.91 | 37.10 | 39.00 | 39.00 | 48,112 |
Dec 29, 2023 | 40.50 | 44.30 | 39.00 | 40.00 | 40.00 | 68,438 |
Dec 28, 2023 | 38.10 | 41.50 | 38.10 | 40.50 | 40.50 | 10,881 |
Dec 27, 2023 | 39.10 | 41.50 | 38.17 | 39.00 | 39.00 | 188,687 |
Dec 22, 2023 | 38.10 | 41.60 | 37.80 | 41.60 | 41.60 | 4,323 |
Dec 21, 2023 | 39.00 | 39.00 | 37.16 | 39.00 | 39.00 | 24,295 |
Dec 20, 2023 | 39.00 | 39.00 | 36.53 | 39.00 | 39.00 | 37,317 |
Dec 19, 2023 | 40.10 | 40.10 | 36.43 | 37.60 | 37.60 | 10,236 |
Dec 18, 2023 | 34.30 | 39.00 | 34.30 | 39.00 | 39.00 | 161,854 |
Dec 15, 2023 | 38.00 | 38.40 | 35.00 | 36.80 | 36.80 | 115,486 |
Dec 14, 2023 | 36.30 | 38.90 | 36.30 | 37.00 | 37.00 | 164,362 |
Dec 13, 2023 | 39.00 | 39.00 | 36.00 | 38.20 | 38.20 | 45,007 |
Dec 12, 2023 | 39.60 | 39.60 | 36.00 | 36.00 | 36.00 | 68,232 |
Dec 11, 2023 | 39.60 | 39.60 | 37.12 | 39.00 | 39.00 | 28,817 |
Dec 08, 2023 | 39.00 | 39.00 | 36.81 | 38.50 | 38.50 | 9,318 |
Dec 07, 2023 | 38.90 | 38.90 | 36.10 | 36.10 | 36.10 | 6,126 |
Dec 06, 2023 | 38.90 | 38.90 | 36.60 | 36.60 | 36.60 | 12,156 |
Dec 05, 2023 | 39.10 | 39.10 | 36.71 | 37.00 | 37.00 | 104,705 |
Dec 04, 2023 | 39.90 | 42.60 | 37.10 | 40.00 | 40.00 | 76,785 |
Dec 01, 2023 | 39.50 | 39.50 | 37.19 | 39.00 | 39.00 | 10,007 |
Nov 30, 2023 | 38.90 | 38.90 | 36.60 | 38.50 | 38.50 | 39,561 |
Nov 29, 2023 | 38.70 | 38.70 | 35.06 | 38.70 | 38.70 | 13,603 |
Nov 28, 2023 | 37.10 | 37.10 | 35.72 | 37.10 | 37.10 | 18,702 |
Nov 27, 2023 | 35.72 | 36.10 | 35.72 | 36.50 | 36.50 | 1,152 |
Nov 24, 2023 | 36.10 | 37.90 | 36.10 | 37.10 | 37.10 | 36,519 |
Nov 23, 2023 | 37.62 | 37.90 | 35.72 | 36.50 | 36.50 | 17,748 |
Nov 22, 2023 | 38.90 | 39.10 | 34.90 | 35.90 | 35.90 | 286,394 |
Nov 21, 2023 | 37.90 | 38.90 | 37.80 | 38.50 | 38.50 | 78,157 |
Nov 20, 2023 | 39.00 | 39.00 | 38.68 | 39.00 | 39.00 | 39,124 |
Nov 17, 2023 | 40.10 | 40.10 | 38.00 | 40.10 | 40.10 | 47,154 |
Nov 16, 2023 | 40.10 | 41.20 | 37.10 | 40.60 | 40.60 | 114,906 |
Nov 15, 2023 | 39.58 | 39.58 | 37.55 | 39.25 | 39.25 | 33,653 |
Nov 14, 2023 | 38.90 | 39.18 | 36.20 | 37.20 | 37.20 | 59,710 |
Nov 13, 2023 | 39.10 | 41.47 | 36.87 | 37.00 | 37.00 | 175,568 |
Nov 10, 2023 | 40.80 | 40.80 | 38.75 | 39.00 | 39.00 | 24,537 |
Nov 09, 2023 | 39.00 | 40.40 | 36.90 | 39.70 | 39.70 | 50,125 |
Nov 08, 2023 | 38.00 | 39.28 | 36.90 | 39.00 | 39.00 | 30,416 |
Nov 07, 2023 | 39.10 | 39.90 | 37.60 | 38.30 | 38.30 | 616,690 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |