Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.49 | 34.45 | 33.45 | 34.40 | 34.40 | 16,468 |
Mar 27, 2024 | 33.00 | 33.80 | 32.75 | 33.12 | 33.12 | 21,100 |
Mar 26, 2024 | 32.50 | 33.21 | 32.50 | 32.99 | 32.99 | 7,900 |
Mar 25, 2024 | 32.43 | 33.90 | 32.42 | 33.40 | 33.40 | 22,400 |
Mar 22, 2024 | 31.90 | 32.34 | 31.48 | 32.10 | 32.10 | 8,800 |
Mar 21, 2024 | 32.50 | 32.50 | 31.85 | 31.85 | 31.85 | 12,300 |
Mar 20, 2024 | 32.10 | 32.58 | 31.81 | 32.42 | 32.42 | 7,400 |
Mar 19, 2024 | 32.25 | 32.60 | 31.80 | 31.80 | 31.80 | 10,100 |
Mar 18, 2024 | 31.82 | 32.60 | 31.82 | 32.00 | 32.00 | 13,600 |
Mar 15, 2024 | 30.74 | 31.50 | 30.74 | 31.50 | 31.50 | 12,800 |
Mar 14, 2024 | 30.15 | 31.46 | 29.95 | 30.76 | 30.76 | 12,900 |
Mar 13, 2024 | 31.12 | 31.94 | 30.03 | 30.03 | 30.03 | 3,700 |
Mar 12, 2024 | 30.62 | 31.74 | 30.15 | 31.12 | 31.12 | 9,500 |
Mar 11, 2024 | 28.81 | 30.05 | 28.40 | 30.05 | 30.05 | 13,000 |
Mar 08, 2024 | 29.82 | 29.82 | 28.80 | 29.02 | 29.02 | 2,900 |
Mar 07, 2024 | 30.00 | 30.88 | 27.00 | 29.74 | 29.74 | 19,600 |
Mar 06, 2024 | 29.91 | 31.20 | 29.91 | 30.97 | 30.97 | 15,500 |
Mar 05, 2024 | 29.33 | 30.79 | 29.33 | 30.05 | 30.05 | 11,900 |
Mar 04, 2024 | 29.17 | 29.85 | 28.93 | 29.85 | 29.85 | 5,700 |
Mar 01, 2024 | 29.15 | 29.15 | 28.93 | 28.93 | 28.93 | 3,800 |
Feb 29, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 300 |
Feb 28, 2024 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | 600 |
Feb 27, 2024 | 28.55 | 28.80 | 28.40 | 28.80 | 28.80 | 1,300 |
Feb 26, 2024 | 28.26 | 28.31 | 28.20 | 28.20 | 28.20 | 2,400 |
Feb 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 800 |
Feb 22, 2024 | 28.85 | 29.15 | 28.27 | 28.97 | 28.97 | 3,200 |
Feb 21, 2024 | 28.98 | 28.98 | 28.56 | 28.56 | 28.56 | 2,300 |
Feb 20, 2024 | 28.53 | 29.02 | 28.20 | 28.20 | 28.20 | 2,500 |
Feb 16, 2024 | 28.44 | 28.94 | 28.44 | 28.80 | 28.80 | 600 |
Feb 15, 2024 | 29.46 | 29.46 | 28.44 | 28.80 | 28.80 | 4,400 |
Feb 14, 2024 | 29.77 | 29.95 | 28.83 | 28.83 | 28.83 | 6,600 |
Feb 13, 2024 | 28.02 | 29.38 | 28.02 | 29.01 | 29.01 | 2,600 |
Feb 12, 2024 | 28.50 | 29.31 | 28.50 | 28.92 | 28.92 | 1,500 |
Feb 09, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 800 |
Feb 08, 2024 | 28.00 | 29.63 | 28.00 | 28.71 | 28.71 | 1,900 |
Feb 07, 2024 | 28.31 | 28.59 | 28.02 | 28.41 | 28.41 | 1,200 |
Feb 06, 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 800 |
Feb 05, 2024 | 29.37 | 29.60 | 28.51 | 29.08 | 29.08 | 4,400 |
Feb 02, 2024 | 29.20 | 29.95 | 29.10 | 29.94 | 29.94 | 4,500 |
Feb 01, 2024 | 28.53 | 29.40 | 28.50 | 29.27 | 29.27 | 3,600 |
Jan 31, 2024 | 28.85 | 29.40 | 28.14 | 28.14 | 28.14 | 2,300 |
Jan 30, 2024 | 28.50 | 28.79 | 28.50 | 28.51 | 28.51 | 1,900 |
Jan 29, 2024 | 29.11 | 29.40 | 28.71 | 28.71 | 28.71 | 4,700 |
Jan 26, 2024 | 29.03 | 29.22 | 29.03 | 29.05 | 29.05 | 1,700 |
Jan 25, 2024 | 28.28 | 29.45 | 28.19 | 28.89 | 28.89 | 2,500 |
Jan 24, 2024 | 28.28 | 29.29 | 28.26 | 29.29 | 29.29 | 1,300 |
Jan 23, 2024 | 28.25 | 29.49 | 28.23 | 28.23 | 28.23 | 7,500 |
Jan 22, 2024 | 27.99 | 28.73 | 27.99 | 28.37 | 28.37 | 1,600 |
Jan 19, 2024 | 28.00 | 28.20 | 27.76 | 28.19 | 28.19 | 3,100 |
Jan 18, 2024 | 28.25 | 28.95 | 28.25 | 28.95 | 28.95 | 1,300 |
Jan 17, 2024 | 28.33 | 28.36 | 27.75 | 28.25 | 28.25 | 1,300 |
Jan 16, 2024 | 27.79 | 28.33 | 27.79 | 28.33 | 28.33 | 1,800 |
Jan 12, 2024 | 28.08 | 28.21 | 28.06 | 28.21 | 28.21 | 1,600 |
Jan 11, 2024 | 28.74 | 28.74 | 28.50 | 28.52 | 28.52 | 1,200 |
Jan 10, 2024 | 29.17 | 29.17 | 27.82 | 29.00 | 29.00 | 6,200 |
Jan 09, 2024 | 28.50 | 29.16 | 28.46 | 28.50 | 28.50 | 1,800 |
Jan 08, 2024 | 29.34 | 29.34 | 27.84 | 27.97 | 27.97 | 6,000 |
Jan 05, 2024 | 29.11 | 29.76 | 29.11 | 29.43 | 29.43 | 4,100 |
Jan 04, 2024 | 28.52 | 29.95 | 28.35 | 29.25 | 29.25 | 8,800 |
Jan 03, 2024 | 30.00 | 30.00 | 28.25 | 28.59 | 28.59 | 10,700 |
Jan 02, 2024 | 29.13 | 30.30 | 28.86 | 29.85 | 29.85 | 10,400 |
Dec 29, 2023 | 28.91 | 29.64 | 28.70 | 29.07 | 29.07 | 9,000 |
Dec 28, 2023 | 28.75 | 29.80 | 28.75 | 29.19 | 29.19 | 10,600 |
Dec 27, 2023 | 26.41 | 28.75 | 26.41 | 28.75 | 28.75 | 9,300 |
Dec 26, 2023 | 25.08 | 27.00 | 25.08 | 27.00 | 27.00 | 8,900 |
Dec 22, 2023 | 25.36 | 25.81 | 25.00 | 25.38 | 25.38 | 5,500 |
Dec 21, 2023 | 25.54 | 25.54 | 24.67 | 24.71 | 24.71 | 8,500 |
Dec 20, 2023 | 26.60 | 26.63 | 24.88 | 25.98 | 25.98 | 5,300 |
Dec 19, 2023 | 24.49 | 27.11 | 24.49 | 26.00 | 26.00 | 15,500 |
Dec 18, 2023 | 23.44 | 24.68 | 23.44 | 24.18 | 24.18 | 8,800 |
Dec 15, 2023 | 23.75 | 23.98 | 22.59 | 23.30 | 23.30 | 8,600 |
Dec 14, 2023 | 23.00 | 23.75 | 23.00 | 23.35 | 23.35 | 5,500 |
Dec 13, 2023 | 22.84 | 23.60 | 22.50 | 22.56 | 22.56 | 20,600 |
Dec 12, 2023 | 22.95 | 23.26 | 22.51 | 22.70 | 22.70 | 3,200 |
Dec 11, 2023 | 22.10 | 23.74 | 22.10 | 23.10 | 23.10 | 6,500 |
Dec 08, 2023 | 23.13 | 23.13 | 22.00 | 22.10 | 22.10 | 12,000 |
Dec 07, 2023 | 21.00 | 24.00 | 21.00 | 22.79 | 22.79 | 25,200 |
Dec 06, 2023 | 17.85 | 17.85 | 17.63 | 17.63 | 17.63 | 2,200 |
Dec 05, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1,100 |
Dec 04, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1,100 |
Dec 01, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 900 |
Nov 30, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 900 |
Nov 29, 2023 | 17.75 | 17.75 | 16.51 | 17.00 | 17.00 | 3,500 |
Nov 28, 2023 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 1,400 |
Nov 27, 2023 | 18.51 | 19.11 | 17.90 | 18.01 | 18.01 | 2,700 |
Nov 24, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Nov 22, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Nov 21, 2023 | 18.01 | 18.01 | 17.76 | 17.76 | 17.76 | 900 |
Nov 20, 2023 | 18.05 | 18.05 | 18.01 | 18.01 | 18.01 | 700 |
Nov 17, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 900 |
Nov 16, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,200 |
Nov 15, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Nov 14, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 200 |
Nov 13, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Nov 10, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 900 |
Nov 09, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 300 |
Nov 08, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Nov 07, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Nov 06, 2023 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 500 |
Nov 03, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |