Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.550 | 28.125 | 27.285 | 27.345 | 27.345 | 116 |
Mar 27, 2024 | 27.350 | 27.687 | 27.150 | 27.687 | 27.687 | 563 |
Mar 26, 2024 | 27.610 | 28.105 | 27.132 | 27.132 | 27.132 | 563 |
Mar 25, 2024 | 28.825 | 29.070 | 28.070 | 28.489 | 28.489 | 127 |
Mar 22, 2024 | 26.525 | 27.875 | 26.525 | 27.776 | 27.776 | 398 |
Mar 21, 2024 | 27.045 | 27.390 | 26.350 | 26.402 | 26.402 | 290 |
Mar 20, 2024 | 28.385 | 28.745 | 27.415 | 27.742 | 27.742 | 621 |
Mar 19, 2024 | 28.900 | 29.675 | 27.800 | 28.866 | 28.866 | 368 |
Mar 18, 2024 | 28.025 | 29.150 | 28.025 | 28.822 | 28.822 | 756 |
Mar 15, 2024 | 26.255 | 27.295 | 26.000 | 27.026 | 27.026 | 1,147 |
Mar 14, 2024 | 24.675 | 26.600 | 24.675 | 26.049 | 26.049 | 511 |
Mar 13, 2024 | 25.100 | 25.425 | 24.555 | 24.903 | 24.903 | 235 |
Mar 12, 2024 | 25.010 | 25.010 | 24.355 | 24.775 | 24.775 | 301 |
Mar 11, 2024 | 25.970 | 26.465 | 24.760 | 24.930 | 24.930 | 446 |
Mar 08, 2024 | 26.335 | 26.790 | 25.975 | 26.392 | 26.392 | 355 |
Mar 07, 2024 | 26.015 | 26.925 | 25.760 | 25.992 | 25.992 | 183 |
Mar 06, 2024 | 27.065 | 28.560 | 26.150 | 26.572 | 26.572 | 287 |
Mar 05, 2024 | 26.660 | 28.685 | 26.660 | 27.468 | 27.468 | 465 |
Mar 04, 2024 | 25.200 | 27.280 | 24.870 | 26.885 | 26.885 | 381 |
Mar 01, 2024 | 25.275 | 25.900 | 25.125 | 25.809 | 25.809 | 577 |
Feb 29, 2024 | 25.550 | 25.550 | 24.795 | 24.865 | 24.865 | 169 |
Feb 28, 2024 | 25.625 | 25.650 | 25.320 | 25.619 | 25.619 | 273 |
Feb 27, 2024 | 23.250 | 24.750 | 23.250 | 24.392 | 24.392 | 110 |
Feb 26, 2024 | 23.200 | 24.200 | 23.075 | 24.009 | 24.009 | 117 |
Feb 23, 2024 | 22.770 | 23.450 | 22.650 | 22.934 | 22.934 | 122 |
Feb 22, 2024 | 23.975 | 23.975 | 22.750 | 23.193 | 23.193 | 349 |
Feb 21, 2024 | 24.100 | 24.250 | 23.655 | 23.977 | 23.977 | 476 |
Feb 20, 2024 | 24.355 | 24.690 | 23.425 | 24.168 | 24.168 | 578 |
Feb 16, 2024 | 25.200 | 25.200 | 24.415 | 24.822 | 24.822 | 445 |
Feb 15, 2024 | 24.850 | 25.700 | 24.805 | 24.966 | 24.966 | 425 |
Feb 14, 2024 | 25.105 | 25.415 | 24.555 | 24.857 | 24.857 | 820 |
Feb 13, 2024 | 26.150 | 26.495 | 25.250 | 25.436 | 25.436 | 808 |
Feb 12, 2024 | 26.180 | 26.325 | 25.630 | 25.729 | 25.729 | 520 |
Feb 09, 2024 | 27.255 | 27.450 | 26.650 | 27.117 | 27.117 | 266 |
Feb 08, 2024 | 28.150 | 28.505 | 27.665 | 27.812 | 27.812 | 585 |
Feb 07, 2024 | 28.225 | 28.845 | 28.005 | 28.186 | 28.186 | 284 |
Feb 06, 2024 | 28.420 | 29.200 | 27.800 | 28.607 | 28.607 | 334 |
Feb 05, 2024 | 29.850 | 29.850 | 28.080 | 28.341 | 28.341 | 477 |
Feb 02, 2024 | 28.630 | 29.540 | 28.630 | 29.304 | 29.304 | 1,461 |
Feb 01, 2024 | 30.140 | 30.715 | 28.800 | 28.991 | 28.991 | 1,041 |
Jan 31, 2024 | 29.490 | 31.050 | 29.180 | 30.235 | 30.235 | 204 |
Jan 30, 2024 | 28.050 | 29.391 | 28.050 | 29.391 | 29.391 | 244 |
Jan 29, 2024 | 28.540 | 28.950 | 28.155 | 28.174 | 28.174 | 205 |
Jan 26, 2024 | 27.140 | 28.079 | 26.840 | 28.079 | 28.079 | 62 |
Jan 25, 2024 | 28.800 | 29.215 | 27.485 | 27.784 | 27.784 | 123 |
Jan 24, 2024 | 27.455 | 29.130 | 27.445 | 28.929 | 28.929 | 629 |
Jan 23, 2024 | 27.375 | 27.780 | 26.725 | 27.227 | 27.227 | 921 |
Jan 22, 2024 | 27.105 | 27.800 | 26.755 | 27.264 | 27.264 | 349 |
Jan 19, 2024 | 28.600 | 29.130 | 28.175 | 28.429 | 28.429 | 290 |
Jan 18, 2024 | 27.675 | 28.705 | 27.550 | 27.893 | 27.893 | 381 |
Jan 17, 2024 | 29.135 | 29.600 | 27.440 | 27.708 | 27.708 | 218 |
Jan 16, 2024 | 31.310 | 31.535 | 29.320 | 29.656 | 29.656 | 899 |
Jan 12, 2024 | 31.460 | 32.200 | 30.930 | 31.991 | 31.991 | 1,418 |
Jan 11, 2024 | 30.700 | 31.000 | 30.235 | 30.817 | 30.817 | 410 |
Jan 10, 2024 | 31.145 | 31.450 | 30.325 | 30.942 | 30.942 | 490 |
Jan 09, 2024 | 30.405 | 31.800 | 30.230 | 30.641 | 30.641 | 504 |
Jan 08, 2024 | 33.750 | 33.950 | 31.315 | 31.580 | 31.580 | 1,341 |
Jan 05, 2024 | 32.460 | 35.045 | 32.460 | 34.551 | 34.551 | 478 |
Jan 04, 2024 | 33.575 | 33.920 | 32.125 | 33.410 | 33.410 | 1,119 |
Jan 03, 2024 | 30.485 | 33.205 | 30.485 | 32.795 | 32.795 | 1,717 |
Jan 02, 2024 | 33.395 | 33.395 | 30.070 | 30.572 | 30.572 | 317 |
Dec 29, 2023 | 33.550 | 34.065 | 31.635 | 32.350 | 32.350 | 209 |
Dec 28, 2023 | 34.015 | 34.015 | 33.105 | 33.105 | 33.105 | 345 |
Dec 27, 2023 | 36.875 | 36.875 | 35.500 | 35.513 | 35.513 | 628 |
Dec 26, 2023 | 34.174 | 34.174 | 34.174 | 34.174 | 34.174 | - |
Dec 22, 2023 | 34.560 | 34.665 | 33.480 | 34.174 | 34.174 | 704 |
Dec 21, 2023 | 34.270 | 36.245 | 33.970 | 34.203 | 34.203 | 655 |
Dec 20, 2023 | 34.560 | 34.560 | 32.905 | 33.521 | 33.521 | 694 |
Dec 19, 2023 | 34.330 | 34.330 | 32.180 | 32.568 | 32.568 | 584 |
Dec 18, 2023 | 33.635 | 37.385 | 32.465 | 35.522 | 35.522 | 2,614 |
Dec 15, 2023 | 33.895 | 34.430 | 33.010 | 33.189 | 33.189 | 215 |
Dec 14, 2023 | 36.650 | 36.650 | 34.585 | 34.850 | 34.850 | 413 |
Dec 13, 2023 | 34.675 | 36.250 | 34.675 | 35.812 | 35.812 | 2,335 |
Dec 12, 2023 | 36.430 | 36.535 | 34.535 | 34.703 | 34.703 | 850 |
Dec 11, 2023 | 36.345 | 37.155 | 35.950 | 36.118 | 36.118 | 1,187 |
Dec 08, 2023 | 41.275 | 41.650 | 38.595 | 38.598 | 38.598 | 143 |
Dec 07, 2023 | 39.800 | 40.885 | 39.610 | 39.968 | 39.968 | 82 |
Dec 06, 2023 | 38.995 | 39.780 | 38.920 | 39.313 | 39.313 | 1,323 |
Dec 05, 2023 | 39.455 | 39.920 | 37.940 | 38.133 | 38.133 | 2,351 |
Dec 04, 2023 | 41.815 | 41.900 | 39.905 | 40.104 | 40.104 | 852 |
Dec 01, 2023 | 42.795 | 44.120 | 41.745 | 43.496 | 43.496 | 1,009 |
Nov 30, 2023 | 40.440 | 43.030 | 40.375 | 42.091 | 42.091 | 1,661 |
Nov 29, 2023 | 41.275 | 41.275 | 39.570 | 40.360 | 40.360 | 3,464 |
Nov 28, 2023 | 44.095 | 44.095 | 42.070 | 42.774 | 42.774 | 4,863 |
Nov 27, 2023 | 45.045 | 45.045 | 43.740 | 43.984 | 43.984 | 1,244 |
Nov 24, 2023 | 46.250 | 47.180 | 44.930 | 46.657 | 46.657 | 355 |
Nov 23, 2023 | 46.250 | 47.075 | 44.930 | 46.580 | 46.580 | 248 |
Nov 22, 2023 | 44.050 | 45.130 | 43.355 | 44.616 | 44.616 | 248 |
Nov 21, 2023 | 46.175 | 46.175 | 43.205 | 44.065 | 44.065 | 1,487 |
Nov 20, 2023 | 47.035 | 47.520 | 45.210 | 45.821 | 45.821 | 849 |
Nov 17, 2023 | 46.100 | 46.750 | 44.850 | 45.064 | 45.064 | 285 |
Nov 16, 2023 | 46.470 | 47.820 | 45.485 | 45.849 | 45.849 | 239 |
Nov 15, 2023 | 48.495 | 49.380 | 46.485 | 47.037 | 47.037 | 349 |
Nov 14, 2023 | 46.895 | 48.000 | 46.065 | 47.608 | 47.608 | 1,538 |
Nov 13, 2023 | 45.940 | 47.995 | 44.565 | 47.873 | 47.873 | 195 |
Nov 10, 2023 | 47.045 | 47.355 | 45.735 | 46.632 | 46.632 | 268 |
Nov 09, 2023 | 45.010 | 49.060 | 45.010 | 48.129 | 48.129 | 1,555 |
Nov 08, 2023 | 45.750 | 46.210 | 45.000 | 45.777 | 45.777 | 908 |
Nov 07, 2023 | 45.240 | 47.050 | 45.005 | 46.057 | 46.057 | 2,222 |
Nov 06, 2023 | 47.000 | 47.000 | 44.695 | 44.832 | 44.832 | 2,335 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |