Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 34.83 | 35.24 | 34.74 | 34.90 | 34.90 | 275,599 |
Mar 15, 2024 | 36.00 | 36.28 | 34.64 | 34.64 | 34.64 | 1,441,246 |
Mar 14, 2024 | 36.69 | 36.97 | 36.09 | 36.11 | 36.11 | 445,685 |
Mar 13, 2024 | 36.91 | 37.07 | 36.60 | 36.74 | 36.74 | 351,610 |
Mar 12, 2024 | 37.00 | 37.03 | 36.52 | 36.87 | 36.87 | 207,817 |
Mar 11, 2024 | 36.94 | 37.39 | 36.70 | 37.00 | 37.00 | 242,058 |
Mar 08, 2024 | 37.75 | 37.82 | 37.18 | 37.18 | 37.18 | 368,393 |
Mar 07, 2024 | 36.74 | 37.92 | 36.56 | 37.82 | 37.82 | 310,528 |
Mar 06, 2024 | 38.14 | 38.35 | 36.75 | 37.02 | 37.02 | 641,722 |
Mar 05, 2024 | 34.25 | 38.75 | 33.88 | 38.45 | 38.45 | 1,343,056 |
Mar 04, 2024 | 35.61 | 35.61 | 34.13 | 34.48 | 34.48 | 512,382 |
Mar 01, 2024 | 35.48 | 35.80 | 35.21 | 35.63 | 35.63 | 318,508 |
Feb 29, 2024 | 35.67 | 35.89 | 35.09 | 35.38 | 35.38 | 805,223 |
Feb 28, 2024 | 36.19 | 36.70 | 35.62 | 35.73 | 35.73 | 245,344 |
Feb 27, 2024 | 36.29 | 36.43 | 35.65 | 36.27 | 36.27 | 288,708 |
Feb 26, 2024 | 35.53 | 36.87 | 35.38 | 36.43 | 36.43 | 460,431 |
Feb 23, 2024 | 35.75 | 35.81 | 35.02 | 35.45 | 35.45 | 429,780 |
Feb 22, 2024 | 35.63 | 36.11 | 35.27 | 35.90 | 35.90 | 586,052 |
Feb 21, 2024 | 37.30 | 37.55 | 35.45 | 35.62 | 35.62 | 828,614 |
Feb 20, 2024 | 41.53 | 41.62 | 36.60 | 37.70 | 37.70 | 906,344 |
Feb 19, 2024 | 38.99 | 39.47 | 38.60 | 39.46 | 39.46 | 441,518 |
Feb 16, 2024 | 39.00 | 39.28 | 38.37 | 38.99 | 38.99 | 546,385 |
Feb 15, 2024 | 39.38 | 39.75 | 38.79 | 38.80 | 38.80 | 458,739 |
Feb 14, 2024 | 38.42 | 40.19 | 38.42 | 39.39 | 39.39 | 938,966 |
Feb 13, 2024 | 37.07 | 37.76 | 37.04 | 37.75 | 37.75 | 499,830 |
Feb 12, 2024 | 36.14 | 36.99 | 36.00 | 36.99 | 36.99 | 228,533 |
Feb 09, 2024 | 36.61 | 36.61 | 36.03 | 36.04 | 36.04 | 307,000 |
Feb 08, 2024 | 36.50 | 36.65 | 36.17 | 36.38 | 36.38 | 394,112 |
Feb 07, 2024 | 37.00 | 37.10 | 36.60 | 36.73 | 36.73 | 338,543 |
Feb 06, 2024 | 36.12 | 36.82 | 36.10 | 36.82 | 36.82 | 302,071 |
Feb 05, 2024 | 35.69 | 36.21 | 35.69 | 36.04 | 36.04 | 260,893 |
Feb 02, 2024 | 36.05 | 36.73 | 35.78 | 35.82 | 35.82 | 332,253 |
Feb 01, 2024 | 35.80 | 36.19 | 35.54 | 35.76 | 35.76 | 247,559 |
Jan 31, 2024 | 36.01 | 36.33 | 35.78 | 36.00 | 36.00 | 327,337 |
Jan 30, 2024 | 36.87 | 36.92 | 35.71 | 36.03 | 36.03 | 288,725 |
Jan 29, 2024 | 36.78 | 36.86 | 36.36 | 36.84 | 36.84 | 363,699 |
Jan 26, 2024 | 36.61 | 37.04 | 36.50 | 36.67 | 36.67 | 381,426 |
Jan 25, 2024 | 36.66 | 37.12 | 36.19 | 36.33 | 36.33 | 388,869 |
Jan 24, 2024 | 36.34 | 37.30 | 36.21 | 36.83 | 36.83 | 499,197 |
Jan 23, 2024 | 36.45 | 36.45 | 35.80 | 36.20 | 36.20 | 380,157 |
Jan 22, 2024 | 35.76 | 36.52 | 35.66 | 36.31 | 36.31 | 272,400 |
Jan 19, 2024 | 35.71 | 35.84 | 35.37 | 35.62 | 35.62 | 391,817 |
Jan 18, 2024 | 35.42 | 35.66 | 35.00 | 35.50 | 35.50 | 390,235 |
Jan 17, 2024 | 35.30 | 35.57 | 34.56 | 35.29 | 35.29 | 621,897 |
Jan 16, 2024 | 36.22 | 36.55 | 36.07 | 36.27 | 36.27 | 241,152 |
Jan 15, 2024 | 36.63 | 36.74 | 36.35 | 36.49 | 36.49 | 315,538 |
Jan 12, 2024 | 36.73 | 37.10 | 36.58 | 36.68 | 36.68 | 279,588 |
Jan 11, 2024 | 37.09 | 37.47 | 36.76 | 36.79 | 36.79 | 292,023 |
Jan 10, 2024 | 37.10 | 37.34 | 36.63 | 36.81 | 36.81 | 435,223 |
Jan 09, 2024 | 37.57 | 37.66 | 37.04 | 37.20 | 37.20 | 384,514 |
Jan 08, 2024 | 36.56 | 37.71 | 36.40 | 37.50 | 37.50 | 498,509 |
Jan 05, 2024 | 37.69 | 37.87 | 37.18 | 37.36 | 37.36 | 490,991 |
Jan 04, 2024 | 37.50 | 38.32 | 37.38 | 38.23 | 38.23 | 253,793 |
Jan 03, 2024 | 38.68 | 39.04 | 37.57 | 37.71 | 37.71 | 362,275 |
Jan 02, 2024 | 38.03 | 38.70 | 37.96 | 38.70 | 38.70 | 304,511 |
Dec 29, 2023 | 37.85 | 37.99 | 37.80 | 37.96 | 37.96 | 118,546 |
Dec 28, 2023 | 37.87 | 38.00 | 37.65 | 37.90 | 37.90 | 111,249 |
Dec 27, 2023 | 38.02 | 38.45 | 37.76 | 37.96 | 37.96 | 230,961 |
Dec 22, 2023 | 38.16 | 38.24 | 37.83 | 38.05 | 38.05 | 189,063 |
Dec 21, 2023 | 37.58 | 38.52 | 37.57 | 38.30 | 38.30 | 346,501 |
Dec 20, 2023 | 37.58 | 38.22 | 37.47 | 37.90 | 37.90 | 649,736 |
Dec 19, 2023 | 37.65 | 37.89 | 37.41 | 37.46 | 37.46 | 573,156 |
Dec 18, 2023 | 37.87 | 38.03 | 37.55 | 37.65 | 37.65 | 304,718 |
Dec 15, 2023 | 38.56 | 38.81 | 38.00 | 38.34 | 38.34 | 1,334,865 |
Dec 14, 2023 | 39.04 | 39.52 | 38.69 | 38.94 | 38.94 | 471,332 |
Dec 13, 2023 | 37.94 | 38.18 | 37.75 | 37.98 | 37.98 | 243,421 |
Dec 12, 2023 | 38.38 | 38.90 | 38.00 | 38.08 | 38.08 | 300,160 |
Dec 11, 2023 | 38.04 | 38.54 | 37.95 | 38.41 | 38.41 | 355,053 |
Dec 08, 2023 | 37.37 | 38.32 | 37.37 | 38.15 | 38.15 | 463,083 |
Dec 07, 2023 | 37.37 | 37.72 | 36.92 | 37.14 | 37.14 | 292,735 |
Dec 06, 2023 | 37.48 | 37.49 | 36.62 | 37.33 | 37.33 | 671,648 |
Dec 05, 2023 | 38.48 | 38.48 | 37.83 | 37.87 | 37.87 | 330,445 |
Dec 04, 2023 | 37.99 | 38.68 | 37.98 | 38.68 | 38.68 | 355,107 |
Dec 01, 2023 | 37.61 | 38.00 | 37.38 | 38.00 | 38.00 | 347,777 |
Nov 30, 2023 | 37.22 | 37.81 | 36.91 | 37.63 | 37.63 | 685,441 |
Nov 29, 2023 | 37.08 | 37.47 | 36.81 | 37.28 | 37.28 | 401,131 |
Nov 28, 2023 | 36.51 | 37.45 | 36.45 | 37.31 | 37.31 | 518,565 |
Nov 27, 2023 | 36.49 | 36.80 | 36.33 | 36.68 | 36.68 | 221,243 |
Nov 24, 2023 | 36.29 | 36.74 | 36.28 | 36.60 | 36.60 | 310,757 |
Nov 23, 2023 | 36.21 | 36.36 | 36.00 | 36.27 | 36.27 | 143,542 |
Nov 22, 2023 | 36.01 | 36.93 | 35.50 | 36.21 | 36.21 | 415,292 |
Nov 21, 2023 | 35.57 | 36.08 | 35.57 | 35.89 | 35.89 | 312,166 |
Nov 20, 2023 | 35.77 | 36.10 | 35.38 | 35.64 | 35.64 | 452,701 |
Nov 17, 2023 | 36.31 | 37.07 | 35.78 | 35.84 | 35.84 | 687,750 |
Nov 16, 2023 | 35.46 | 35.66 | 35.06 | 35.16 | 35.16 | 514,663 |
Nov 15, 2023 | 35.58 | 36.26 | 34.93 | 35.47 | 35.47 | 719,860 |
Nov 14, 2023 | 33.30 | 35.82 | 33.30 | 35.65 | 35.65 | 859,135 |
Nov 13, 2023 | 31.73 | 33.27 | 30.95 | 33.18 | 33.18 | 857,720 |
Nov 10, 2023 | 32.15 | 32.18 | 31.60 | 31.98 | 31.98 | 445,055 |
Nov 09, 2023 | 31.82 | 32.43 | 31.80 | 32.35 | 32.35 | 334,568 |
Nov 08, 2023 | 31.54 | 32.48 | 31.54 | 32.16 | 32.16 | 592,200 |
Nov 07, 2023 | 31.74 | 31.74 | 30.96 | 31.49 | 31.49 | 447,182 |
Nov 06, 2023 | 32.23 | 32.44 | 32.00 | 32.00 | 32.00 | 556,898 |
Nov 03, 2023 | 32.20 | 33.09 | 32.18 | 32.30 | 32.30 | 575,495 |
Nov 02, 2023 | 31.49 | 32.25 | 31.09 | 32.20 | 32.20 | 910,153 |
Nov 01, 2023 | 31.59 | 31.70 | 31.11 | 31.52 | 31.52 | 456,708 |
Oct 31, 2023 | 31.45 | 31.92 | 31.21 | 31.32 | 31.32 | 441,828 |
Oct 30, 2023 | 31.50 | 31.73 | 31.13 | 31.40 | 31.40 | 355,343 |
Oct 27, 2023 | 31.46 | 31.66 | 31.19 | 31.19 | 31.19 | 446,706 |
Oct 26, 2023 | 31.57 | 31.74 | 31.34 | 31.55 | 31.55 | 447,270 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |