Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.00 | 52.00 | 44.53 | 49.77 | 49.77 | 58,247 |
Mar 27, 2024 | 43.60 | 43.78 | 43.02 | 43.78 | 43.78 | 4,100 |
Mar 26, 2024 | 43.95 | 44.20 | 43.17 | 43.65 | 43.65 | 10,000 |
Mar 25, 2024 | 43.77 | 43.99 | 43.12 | 43.95 | 43.95 | 8,200 |
Mar 22, 2024 | 43.41 | 44.24 | 42.55 | 44.18 | 44.18 | 15,900 |
Mar 21, 2024 | 42.66 | 43.00 | 42.16 | 43.00 | 43.00 | 5,700 |
Mar 20, 2024 | 40.75 | 42.90 | 40.75 | 42.90 | 42.90 | 17,300 |
Mar 19, 2024 | 42.20 | 44.00 | 42.00 | 42.93 | 42.93 | 16,500 |
Mar 18, 2024 | 44.70 | 45.25 | 41.91 | 42.41 | 42.41 | 32,700 |
Mar 15, 2024 | 42.25 | 45.71 | 41.95 | 45.71 | 45.71 | 49,500 |
Mar 14, 2024 | 41.03 | 42.50 | 41.03 | 42.45 | 42.45 | 10,200 |
Mar 13, 2024 | 41.73 | 42.36 | 40.24 | 42.18 | 42.18 | 11,700 |
Mar 12, 2024 | 41.45 | 42.64 | 40.93 | 41.92 | 41.92 | 12,200 |
Mar 11, 2024 | 41.92 | 42.21 | 39.46 | 41.59 | 41.59 | 18,000 |
Mar 08, 2024 | 42.50 | 45.37 | 40.15 | 41.77 | 41.77 | 50,600 |
Mar 07, 2024 | 37.67 | 42.01 | 37.67 | 41.65 | 41.65 | 59,300 |
Mar 06, 2024 | 34.65 | 38.90 | 34.65 | 38.01 | 38.01 | 33,200 |
Mar 05, 2024 | 34.54 | 35.35 | 33.71 | 34.23 | 34.23 | 8,200 |
Mar 04, 2024 | 36.15 | 36.15 | 34.43 | 35.25 | 35.25 | 11,500 |
Mar 01, 2024 | 35.42 | 36.90 | 35.42 | 36.15 | 36.15 | 8,400 |
Feb 29, 2024 | 36.37 | 36.99 | 35.98 | 35.98 | 35.98 | 14,000 |
Feb 28, 2024 | 34.93 | 36.36 | 34.37 | 36.36 | 36.36 | 13,700 |
Feb 27, 2024 | 34.05 | 35.26 | 32.00 | 33.50 | 33.50 | 17,100 |
Feb 26, 2024 | 35.09 | 35.25 | 34.13 | 34.47 | 34.47 | 15,000 |
Feb 23, 2024 | 34.98 | 35.49 | 34.88 | 35.41 | 35.41 | 9,000 |
Feb 22, 2024 | 35.75 | 35.75 | 34.34 | 34.55 | 34.55 | 8,500 |
Feb 21, 2024 | 36.43 | 37.00 | 36.00 | 36.38 | 36.38 | 15,100 |
Feb 20, 2024 | 37.50 | 37.50 | 36.00 | 36.99 | 36.99 | 16,200 |
Feb 16, 2024 | 37.00 | 37.43 | 35.99 | 37.40 | 37.40 | 10,700 |
Feb 15, 2024 | 36.69 | 37.32 | 35.58 | 36.61 | 36.61 | 9,800 |
Feb 14, 2024 | 36.65 | 37.39 | 33.75 | 37.14 | 37.14 | 11,100 |
Feb 13, 2024 | 36.88 | 37.00 | 33.96 | 36.65 | 36.65 | 11,600 |
Feb 12, 2024 | 36.00 | 36.98 | 35.25 | 36.25 | 36.25 | 10,000 |
Feb 09, 2024 | 33.92 | 36.47 | 33.92 | 36.28 | 36.28 | 18,500 |
Feb 08, 2024 | 34.10 | 34.25 | 33.77 | 34.25 | 34.25 | 15,800 |
Feb 07, 2024 | 33.00 | 34.25 | 32.74 | 33.65 | 33.65 | 17,700 |
Feb 06, 2024 | 31.60 | 32.76 | 31.20 | 32.66 | 32.66 | 16,500 |
Feb 05, 2024 | 31.99 | 31.99 | 30.55 | 31.98 | 31.98 | 10,200 |
Feb 02, 2024 | 31.21 | 31.99 | 29.95 | 31.99 | 31.99 | 4,700 |
Feb 01, 2024 | 30.99 | 31.91 | 30.91 | 31.40 | 31.40 | 7,800 |
Jan 31, 2024 | 31.62 | 31.62 | 30.61 | 30.80 | 30.80 | 7,200 |
Jan 30, 2024 | 30.65 | 31.86 | 29.26 | 31.59 | 31.59 | 9,700 |
Jan 29, 2024 | 30.66 | 31.00 | 29.95 | 30.52 | 30.52 | 13,100 |
Jan 26, 2024 | 31.90 | 31.90 | 30.31 | 30.49 | 30.49 | 7,200 |
Jan 25, 2024 | 32.00 | 32.00 | 30.50 | 31.61 | 31.61 | 9,000 |
Jan 24, 2024 | 30.65 | 31.84 | 30.65 | 31.60 | 31.60 | 9,200 |
Jan 23, 2024 | 31.40 | 31.50 | 30.54 | 30.60 | 30.60 | 8,300 |
Jan 22, 2024 | 29.97 | 31.29 | 29.97 | 31.25 | 31.25 | 12,400 |
Jan 19, 2024 | 30.24 | 30.36 | 27.82 | 30.20 | 30.20 | 14,100 |
Jan 18, 2024 | 31.79 | 32.07 | 28.92 | 30.47 | 30.47 | 44,300 |
Jan 17, 2024 | 29.31 | 32.29 | 28.94 | 31.87 | 31.87 | 38,500 |
Jan 16, 2024 | 28.50 | 29.50 | 28.23 | 29.25 | 29.25 | 49,100 |
Jan 12, 2024 | 28.21 | 28.62 | 27.51 | 28.31 | 28.31 | 13,200 |
Jan 11, 2024 | 28.45 | 28.70 | 27.09 | 28.07 | 28.07 | 25,300 |
Jan 10, 2024 | 24.02 | 28.65 | 24.02 | 27.81 | 27.81 | 76,100 |
Jan 09, 2024 | 23.15 | 23.94 | 23.15 | 23.57 | 23.57 | 5,300 |
Jan 08, 2024 | 22.22 | 23.25 | 22.22 | 23.19 | 23.19 | 5,200 |
Jan 05, 2024 | 21.99 | 22.55 | 21.99 | 22.20 | 22.20 | 2,200 |
Jan 04, 2024 | 22.64 | 22.66 | 21.99 | 21.99 | 21.99 | 15,900 |
Jan 03, 2024 | 23.23 | 23.25 | 22.66 | 23.05 | 23.05 | 2,300 |
Jan 02, 2024 | 22.66 | 22.92 | 22.60 | 22.66 | 22.66 | 5,600 |
Dec 29, 2023 | 22.60 | 22.60 | 22.01 | 22.13 | 22.13 | 10,500 |
Dec 28, 2023 | 23.23 | 23.70 | 22.65 | 22.78 | 22.78 | 10,900 |
Dec 27, 2023 | 23.33 | 23.55 | 22.70 | 23.15 | 23.15 | 10,600 |
Dec 26, 2023 | 23.82 | 24.42 | 23.01 | 23.50 | 23.50 | 11,200 |
Dec 22, 2023 | 24.05 | 24.25 | 23.75 | 23.88 | 23.88 | 5,900 |
Dec 21, 2023 | 24.41 | 24.41 | 24.13 | 24.13 | 24.13 | 1,700 |
Dec 20, 2023 | 24.48 | 24.48 | 24.39 | 24.39 | 24.39 | 1,400 |
Dec 19, 2023 | 23.84 | 24.08 | 23.84 | 24.08 | 24.08 | 900 |
Dec 18, 2023 | 24.10 | 24.10 | 23.58 | 23.68 | 23.68 | 3,900 |
Dec 15, 2023 | 24.00 | 24.50 | 24.00 | 24.08 | 24.08 | 7,200 |
Dec 14, 2023 | 23.74 | 24.05 | 23.47 | 24.05 | 24.05 | 1,600 |
Dec 13, 2023 | 23.44 | 24.00 | 23.43 | 23.43 | 23.43 | 11,600 |
Dec 12, 2023 | 23.25 | 23.75 | 23.14 | 23.44 | 23.44 | 5,200 |
Dec 11, 2023 | 23.01 | 23.65 | 23.01 | 23.40 | 23.40 | 21,200 |
Dec 08, 2023 | 22.60 | 23.09 | 22.52 | 23.09 | 23.09 | 6,800 |
Dec 07, 2023 | 23.00 | 23.00 | 22.64 | 22.65 | 22.65 | 3,500 |
Dec 06, 2023 | 22.90 | 23.19 | 22.58 | 23.00 | 23.00 | 5,900 |
Dec 05, 2023 | 23.07 | 23.71 | 23.07 | 23.30 | 23.30 | 5,600 |
Dec 04, 2023 | 23.53 | 23.80 | 22.50 | 23.50 | 23.50 | 6,800 |
Dec 01, 2023 | 22.92 | 23.80 | 22.92 | 23.80 | 23.80 | 9,400 |
Nov 30, 2023 | 22.90 | 23.49 | 22.70 | 23.22 | 23.22 | 5,400 |
Nov 29, 2023 | 22.80 | 23.50 | 22.80 | 23.15 | 23.15 | 7,800 |
Nov 28, 2023 | 22.80 | 22.80 | 22.59 | 22.59 | 22.59 | 1,200 |
Nov 27, 2023 | 22.49 | 22.99 | 22.49 | 22.55 | 22.55 | 3,400 |
Nov 24, 2023 | 22.28 | 22.55 | 22.28 | 22.43 | 22.43 | 900 |
Nov 22, 2023 | 22.05 | 22.18 | 22.05 | 22.18 | 22.18 | 1,400 |
Nov 21, 2023 | 22.44 | 22.44 | 21.92 | 22.13 | 22.13 | 5,600 |
Nov 20, 2023 | 22.57 | 22.99 | 22.25 | 22.26 | 22.26 | 7,500 |
Nov 17, 2023 | 21.90 | 22.49 | 21.90 | 22.30 | 22.30 | 5,300 |
Nov 16, 2023 | 21.90 | 22.10 | 21.90 | 21.96 | 21.96 | 2,100 |
Nov 15, 2023 | 22.59 | 22.69 | 22.14 | 22.14 | 22.14 | 2,600 |
Nov 14, 2023 | 22.40 | 22.70 | 21.88 | 22.70 | 22.70 | 6,700 |
Nov 13, 2023 | 21.57 | 22.20 | 21.57 | 21.95 | 21.95 | 3,200 |
Nov 10, 2023 | 21.91 | 22.13 | 21.91 | 21.91 | 21.91 | 2,800 |
Nov 09, 2023 | 21.95 | 21.95 | 21.70 | 21.72 | 21.72 | 2,300 |
Nov 08, 2023 | 21.94 | 22.35 | 21.68 | 21.68 | 21.68 | 3,700 |
Nov 07, 2023 | 21.70 | 21.88 | 21.68 | 21.68 | 21.68 | 4,200 |
Nov 06, 2023 | 21.72 | 21.78 | 21.72 | 21.78 | 21.78 | 700 |
Nov 03, 2023 | 22.21 | 22.21 | 21.63 | 21.88 | 21.88 | 4,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |