Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 37.65 | 1,900 |
Mar 27, 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 37.87 | 2,500 |
Mar 26, 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 37.49 | 1,300 |
Mar 25, 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 37.19 | 2,300 |
Mar 22, 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 38.36 | 5,900 |
Mar 21, 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 39.61 | 8,800 |
Mar 20, 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 38.20 | 2,600 |
Mar 19, 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 37.36 | 2,100 |
Mar 18, 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 36.71 | 11,700 |
Mar 15, 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 37.25 | 17,800 |
Mar 14, 2024 | 39.53 | 39.53 | 39.45 | 39.45 | 39.45 | 2,400 |
Mar 13, 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 39.77 | 1,300 |
Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 900 |
Mar 11, 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 39.29 | 6,400 |
Mar 08, 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 38.80 | 3,700 |
Mar 07, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 |
Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 800 |
Mar 05, 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 38.25 | 2,000 |
Mar 04, 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 38.50 | 3,000 |
Mar 01, 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 39.06 | 3,100 |
Feb 29, 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 38.87 | 5,600 |
Feb 28, 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 37.76 | 1,000 |
Feb 27, 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 37.68 | 1,100 |
Feb 26, 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 37.16 | 4,000 |
Feb 23, 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 38.60 | 2,800 |
Feb 22, 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 38.51 | 5,700 |
Feb 21, 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 39.10 | 5,500 |
Feb 20, 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 38.71 | 4,400 |
Feb 16, 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 37.40 | 6,500 |
Feb 15, 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 39.98 | 3,500 |
Feb 14, 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 39.50 | 4,000 |
Feb 13, 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 38.99 | 16,800 |
Feb 12, 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 39.36 | 2,500 |
Feb 09, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 2,400 |
Feb 08, 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 39.75 | 2,600 |
Feb 07, 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 39.50 | 4,300 |
Feb 06, 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 39.50 | 7,600 |
Feb 05, 2024 | 39.80 | 39.82 | 39.45 | 39.45 | 39.45 | 3,000 |
Feb 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 700 |
Feb 01, 2024 | 39.64 | 39.88 | 39.64 | 39.88 | 39.88 | 2,700 |
Jan 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 3,000 |
Jan 30, 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 39.73 | 2,700 |
Jan 29, 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 40.81 | 3,100 |
Jan 26, 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 40.46 | 1,400 |
Jan 25, 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 40.46 | 1,800 |
Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 40.41 | 3,500 |
Jan 23, 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 39.61 | 4,500 |
Jan 22, 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 39.16 | 2,200 |
Jan 19, 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 39.02 | 28,100 |
Jan 18, 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 39.00 | 7,700 |
Jan 17, 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 39.23 | 3,700 |
Jan 16, 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 39.23 | 12,600 |
Jan 12, 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 39.55 | 1,300 |
Jan 11, 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 39.32 | 5,500 |
Jan 10, 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 38.87 | 4,400 |
Jan 09, 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 37.99 | 3,300 |
Jan 08, 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 37.88 | 4,500 |
Jan 05, 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 38.08 | 15,300 |
Jan 04, 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 37.43 | 3,400 |
Jan 03, 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 36.85 | 8,700 |
Jan 02, 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 35.51 | 5,700 |
Dec 29, 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 34.56 | 2,300 |
Dec 28, 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 34.56 | 5,700 |
Dec 27, 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 33.40 | 1,400 |
Dec 26, 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 35.17 | 2,000 |
Dec 22, 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 35.06 | 7,000 |
Dec 21, 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 35.05 | 1,600 |
Dec 20, 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 34.60 | 16,600 |
Dec 19, 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 34.60 | 6,500 |
Dec 18, 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 34.34 | 8,700 |
Dec 15, 2023 | 33.20 | 34.50 | 32.33 | 34.00 | 34.00 | 33,700 |
Dec 14, 2023 | 31.87 | 33.10 | 31.41 | 33.03 | 33.03 | 8,300 |
Dec 13, 2023 | 30.09 | 31.89 | 30.09 | 31.89 | 31.89 | 7,200 |
Dec 12, 2023 | 30.05 | 30.75 | 30.05 | 30.25 | 30.25 | 4,200 |
Dec 11, 2023 | 30.40 | 30.58 | 29.95 | 30.22 | 30.22 | 12,100 |
Dec 08, 2023 | 30.30 | 30.99 | 30.01 | 30.55 | 30.55 | 3,000 |
Dec 07, 2023 | 30.76 | 30.76 | 30.18 | 30.38 | 30.38 | 5,100 |
Dec 06, 2023 | 30.76 | 32.38 | 30.04 | 30.10 | 30.10 | 5,700 |
Dec 05, 2023 | 31.26 | 31.96 | 30.22 | 30.76 | 30.76 | 4,100 |
Dec 04, 2023 | 33.31 | 33.97 | 31.25 | 31.27 | 31.27 | 11,100 |
Dec 01, 2023 | 33.18 | 33.41 | 33.18 | 33.21 | 33.21 | 2,800 |
Nov 30, 2023 | 32.75 | 32.85 | 32.53 | 32.85 | 32.85 | 4,000 |
Nov 29, 2023 | 32.77 | 33.27 | 32.27 | 33.27 | 33.27 | 3,000 |
Nov 28, 2023 | 32.46 | 32.92 | 31.70 | 32.90 | 32.90 | 7,600 |
Nov 27, 2023 | 32.21 | 32.25 | 31.25 | 31.25 | 31.25 | 2,700 |
Nov 24, 2023 | 31.49 | 33.05 | 31.49 | 32.45 | 32.45 | 700 |
Nov 22, 2023 | 31.15 | 31.70 | 30.60 | 31.09 | 31.09 | 1,300 |
Nov 21, 2023 | 31.50 | 31.70 | 30.96 | 31.28 | 31.28 | 1,300 |
Nov 20, 2023 | 31.04 | 31.80 | 31.04 | 31.56 | 31.56 | 1,300 |
Nov 17, 2023 | 30.21 | 31.60 | 30.21 | 30.21 | 30.21 | 4,000 |
Nov 16, 2023 | 31.36 | 31.36 | 29.62 | 30.25 | 30.25 | 3,300 |
Nov 15, 2023 | 31.35 | 31.35 | 30.53 | 30.98 | 30.98 | 2,200 |
Nov 14, 2023 | 29.25 | 31.95 | 29.25 | 31.27 | 31.27 | 7,200 |
Nov 13, 2023 | 30.10 | 30.86 | 29.80 | 30.29 | 30.29 | 4,800 |
Nov 10, 2023 | 30.30 | 30.30 | 29.88 | 30.06 | 30.06 | 2,500 |
Nov 09, 2023 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | 1,200 |
Nov 08, 2023 | 29.84 | 30.40 | 29.84 | 29.99 | 29.99 | 3,300 |
Nov 07, 2023 | 30.20 | 30.36 | 29.56 | 30.14 | 30.14 | 2,900 |
Nov 06, 2023 | 30.71 | 30.71 | 30.06 | 30.11 | 30.11 | 4,100 |
Nov 03, 2023 | 30.30 | 30.73 | 30.30 | 30.73 | 30.73 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |