Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.22 | 34.74 | 33.60 | 34.28 | 34.28 | 128,048 |
Mar 27, 2024 | 34.38 | 34.52 | 33.16 | 33.78 | 33.78 | 78,314 |
Mar 26, 2024 | 34.16 | 34.58 | 34.04 | 34.50 | 34.50 | 47,339 |
Mar 25, 2024 | 34.80 | 34.80 | 33.30 | 34.20 | 34.20 | 67,909 |
Mar 22, 2024 | 33.42 | 34.96 | 33.42 | 34.96 | 34.96 | 123,585 |
Mar 21, 2024 | 32.44 | 33.24 | 32.44 | 33.16 | 33.16 | 66,749 |
Mar 20, 2024 | 31.00 | 32.60 | 30.88 | 32.24 | 32.24 | 102,810 |
Mar 19, 2024 | 31.04 | 31.26 | 30.58 | 31.00 | 31.00 | 41,778 |
Mar 18, 2024 | 31.02 | 31.44 | 30.86 | 31.06 | 31.06 | 40,576 |
Mar 15, 2024 | 31.60 | 31.60 | 30.90 | 31.18 | 31.18 | 82,838 |
Mar 14, 2024 | 31.58 | 31.84 | 31.32 | 31.50 | 31.50 | 48,190 |
Mar 13, 2024 | 31.22 | 31.38 | 31.12 | 31.38 | 31.38 | 28,507 |
Mar 12, 2024 | 31.44 | 31.56 | 31.12 | 31.34 | 31.34 | 51,312 |
Mar 11, 2024 | 30.96 | 31.16 | 30.50 | 31.08 | 31.08 | 47,456 |
Mar 08, 2024 | 31.60 | 31.78 | 31.14 | 31.14 | 31.14 | 44,969 |
Mar 07, 2024 | 31.48 | 31.84 | 31.10 | 31.62 | 31.62 | 41,423 |
Mar 06, 2024 | 31.90 | 32.04 | 31.14 | 31.82 | 31.82 | 42,750 |
Mar 05, 2024 | 31.70 | 32.44 | 31.38 | 32.04 | 32.04 | 83,528 |
Mar 04, 2024 | 31.00 | 32.10 | 30.72 | 31.96 | 31.96 | 114,382 |
Mar 01, 2024 | 29.26 | 31.52 | 29.18 | 31.24 | 31.24 | 163,337 |
Feb 29, 2024 | 28.70 | 29.06 | 28.54 | 28.86 | 28.86 | 104,493 |
Feb 28, 2024 | 29.26 | 29.26 | 28.48 | 28.76 | 28.76 | 37,401 |
Feb 27, 2024 | 28.60 | 29.26 | 28.48 | 29.20 | 29.20 | 37,063 |
Feb 26, 2024 | 29.02 | 29.26 | 28.62 | 28.80 | 28.80 | 69,715 |
Feb 23, 2024 | 30.12 | 30.12 | 29.08 | 29.18 | 29.18 | 81,519 |
Feb 22, 2024 | 30.30 | 30.32 | 29.26 | 29.96 | 29.96 | 159,182 |
Feb 21, 2024 | 29.56 | 29.84 | 29.50 | 29.84 | 29.84 | 33,344 |
Feb 20, 2024 | 29.86 | 29.86 | 29.38 | 29.62 | 29.62 | 44,225 |
Feb 19, 2024 | 30.22 | 30.40 | 29.88 | 29.88 | 29.88 | 46,633 |
Feb 16, 2024 | 30.22 | 30.64 | 30.06 | 30.34 | 30.34 | 21,581 |
Feb 15, 2024 | 30.52 | 31.00 | 29.96 | 30.08 | 30.08 | 57,674 |
Feb 14, 2024 | 30.32 | 30.76 | 30.28 | 30.34 | 30.34 | 38,160 |
Feb 13, 2024 | 30.50 | 30.92 | 30.32 | 30.64 | 30.64 | 39,568 |
Feb 12, 2024 | 30.62 | 31.08 | 30.50 | 30.72 | 30.72 | 58,018 |
Feb 09, 2024 | 31.00 | 31.00 | 30.10 | 30.34 | 30.34 | 44,844 |
Feb 08, 2024 | 30.80 | 31.42 | 30.80 | 30.82 | 30.82 | 30,522 |
Feb 07, 2024 | 30.18 | 31.20 | 30.18 | 30.94 | 30.94 | 63,340 |
Feb 06, 2024 | 31.48 | 31.58 | 30.90 | 31.12 | 31.12 | 30,289 |
Feb 05, 2024 | 31.74 | 32.24 | 31.30 | 31.34 | 31.34 | 54,088 |
Feb 02, 2024 | 31.92 | 32.52 | 31.66 | 31.78 | 31.78 | 49,009 |
Feb 01, 2024 | 31.06 | 31.92 | 31.06 | 31.64 | 31.64 | 76,341 |
Jan 31, 2024 | 30.56 | 31.28 | 30.56 | 31.26 | 31.26 | 88,833 |
Jan 30, 2024 | 30.40 | 30.96 | 29.58 | 30.46 | 30.46 | 214,422 |
Jan 29, 2024 | 31.52 | 31.86 | 31.36 | 31.54 | 31.54 | 37,469 |
Jan 26, 2024 | 31.78 | 31.86 | 31.40 | 31.64 | 31.64 | 80,661 |
Jan 25, 2024 | 31.50 | 31.74 | 31.46 | 31.56 | 31.56 | 38,493 |
Jan 24, 2024 | 32.04 | 32.38 | 31.80 | 31.90 | 31.90 | 31,667 |
Jan 23, 2024 | 31.38 | 32.32 | 31.36 | 31.96 | 31.96 | 85,539 |
Jan 22, 2024 | 31.18 | 31.40 | 31.00 | 31.26 | 31.26 | 60,212 |
Jan 19, 2024 | 30.96 | 31.20 | 30.66 | 30.84 | 30.84 | 62,128 |
Jan 18, 2024 | 31.22 | 31.48 | 30.52 | 30.92 | 30.92 | 126,877 |
Jan 17, 2024 | 31.14 | 31.46 | 30.70 | 31.22 | 31.22 | 59,120 |
Jan 16, 2024 | 31.66 | 31.82 | 31.46 | 31.80 | 31.80 | 37,699 |
Jan 15, 2024 | 32.34 | 32.66 | 31.78 | 31.88 | 31.88 | 67,964 |
Jan 12, 2024 | 31.90 | 33.02 | 31.60 | 32.50 | 32.50 | 138,023 |
Jan 11, 2024 | 32.24 | 32.80 | 31.96 | 31.96 | 31.96 | 82,997 |
Jan 10, 2024 | 32.20 | 32.36 | 31.74 | 31.92 | 31.92 | 36,519 |
Jan 09, 2024 | 31.72 | 32.32 | 31.42 | 32.24 | 32.24 | 78,343 |
Jan 08, 2024 | 31.38 | 31.64 | 30.68 | 31.50 | 31.50 | 59,137 |
Jan 05, 2024 | 32.00 | 32.00 | 30.48 | 31.16 | 31.16 | 95,317 |
Jan 04, 2024 | 31.46 | 31.94 | 31.26 | 31.62 | 31.62 | 85,126 |
Jan 03, 2024 | 33.54 | 33.54 | 31.38 | 31.48 | 31.48 | 87,415 |
Jan 02, 2024 | 33.22 | 33.62 | 32.76 | 33.46 | 33.46 | 57,651 |
Dec 29, 2023 | 33.50 | 33.52 | 33.00 | 33.22 | 33.22 | 17,725 |
Dec 28, 2023 | 33.52 | 33.76 | 33.36 | 33.46 | 33.46 | 40,084 |
Dec 27, 2023 | 33.72 | 34.00 | 33.52 | 33.76 | 33.76 | 37,081 |
Dec 22, 2023 | 34.00 | 34.08 | 32.94 | 33.78 | 33.78 | 101,614 |
Dec 21, 2023 | 33.76 | 34.26 | 33.68 | 34.22 | 34.22 | 96,839 |
Dec 20, 2023 | 33.50 | 34.20 | 33.50 | 34.10 | 34.10 | 105,433 |
Dec 19, 2023 | 33.32 | 33.70 | 33.16 | 33.52 | 33.52 | 75,941 |
Dec 18, 2023 | 33.00 | 33.38 | 32.64 | 33.36 | 33.36 | 86,096 |
Dec 15, 2023 | 32.82 | 33.42 | 32.80 | 33.40 | 33.40 | 238,921 |
Dec 14, 2023 | 31.26 | 32.66 | 31.18 | 32.66 | 32.66 | 167,024 |
Dec 13, 2023 | 30.62 | 31.12 | 30.62 | 30.66 | 30.66 | 48,489 |
Dec 12, 2023 | 31.00 | 31.22 | 30.78 | 30.86 | 30.86 | 67,733 |
Dec 11, 2023 | 30.40 | 31.26 | 30.40 | 31.18 | 31.18 | 83,510 |
Dec 08, 2023 | 30.54 | 30.68 | 29.94 | 30.44 | 30.44 | 64,673 |
Dec 07, 2023 | 30.36 | 31.04 | 30.36 | 30.70 | 30.70 | 68,185 |
Dec 06, 2023 | 29.84 | 30.80 | 29.76 | 30.72 | 30.72 | 97,272 |
Dec 05, 2023 | 29.80 | 29.90 | 29.34 | 29.70 | 29.70 | 54,756 |
Dec 04, 2023 | 30.00 | 30.44 | 30.00 | 30.00 | 30.00 | 58,537 |
Dec 01, 2023 | 29.98 | 30.18 | 29.44 | 30.00 | 30.00 | 38,530 |
Nov 30, 2023 | 29.82 | 30.04 | 28.96 | 29.86 | 29.86 | 127,219 |
Nov 29, 2023 | 29.22 | 29.82 | 28.98 | 29.82 | 29.82 | 70,443 |
Nov 28, 2023 | 28.68 | 28.88 | 28.50 | 28.88 | 28.88 | 33,335 |
Nov 27, 2023 | 28.80 | 29.24 | 28.72 | 28.84 | 28.84 | 35,078 |
Nov 24, 2023 | 29.30 | 29.30 | 28.46 | 28.82 | 28.82 | 28,666 |
Nov 23, 2023 | 29.02 | 29.16 | 28.50 | 28.86 | 28.86 | 21,933 |
Nov 22, 2023 | 28.68 | 28.98 | 28.38 | 28.98 | 28.98 | 78,291 |
Nov 21, 2023 | 28.40 | 28.58 | 28.18 | 28.30 | 28.30 | 74,815 |
Nov 20, 2023 | 28.20 | 28.66 | 28.02 | 28.40 | 28.40 | 63,130 |
Nov 17, 2023 | 27.74 | 28.44 | 27.74 | 27.86 | 27.86 | 58,662 |
Nov 16, 2023 | 27.76 | 28.18 | 27.44 | 27.44 | 27.44 | 42,216 |
Nov 15, 2023 | 27.30 | 28.08 | 27.24 | 27.86 | 27.86 | 102,093 |
Nov 14, 2023 | 26.54 | 27.28 | 26.40 | 27.28 | 27.28 | 98,580 |
Nov 13, 2023 | 27.52 | 27.72 | 26.34 | 26.52 | 26.52 | 85,013 |
Nov 10, 2023 | 27.10 | 27.64 | 25.48 | 27.36 | 27.36 | 285,444 |
Nov 09, 2023 | 27.56 | 27.82 | 27.56 | 27.64 | 27.64 | 71,500 |
Nov 08, 2023 | 27.14 | 27.58 | 27.06 | 27.52 | 27.52 | 33,585 |
Nov 07, 2023 | 27.00 | 27.30 | 26.76 | 27.24 | 27.24 | 55,424 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |