Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.09 | 43.47 | 41.84 | 42.34 | 42.34 | 272,600 |
Mar 27, 2024 | 40.73 | 41.79 | 40.38 | 40.98 | 40.98 | 103,600 |
Mar 26, 2024 | 40.87 | 41.21 | 39.80 | 39.99 | 39.99 | 107,700 |
Mar 25, 2024 | 41.69 | 42.66 | 40.46 | 40.82 | 40.82 | 123,700 |
Mar 22, 2024 | 43.15 | 43.35 | 41.30 | 41.32 | 41.32 | 137,600 |
Mar 21, 2024 | 41.76 | 44.30 | 41.47 | 43.34 | 43.34 | 344,300 |
Mar 20, 2024 | 37.00 | 41.11 | 37.00 | 40.86 | 40.86 | 210,000 |
Mar 19, 2024 | 36.04 | 37.97 | 35.72 | 37.39 | 37.39 | 160,500 |
Mar 18, 2024 | 37.88 | 38.02 | 36.24 | 36.46 | 36.46 | 262,500 |
Mar 15, 2024 | 38.20 | 39.53 | 37.55 | 37.93 | 37.93 | 506,700 |
Mar 14, 2024 | 40.92 | 41.14 | 37.74 | 38.49 | 38.49 | 346,000 |
Mar 13, 2024 | 42.12 | 44.51 | 40.95 | 41.32 | 41.32 | 249,900 |
Mar 12, 2024 | 40.61 | 41.39 | 39.35 | 41.26 | 41.26 | 251,400 |
Mar 11, 2024 | 41.19 | 41.79 | 39.19 | 40.41 | 40.41 | 321,300 |
Mar 08, 2024 | 40.25 | 42.51 | 40.25 | 41.63 | 41.63 | 294,800 |
Mar 07, 2024 | 39.84 | 40.65 | 38.75 | 40.22 | 40.22 | 190,700 |
Mar 06, 2024 | 41.00 | 41.00 | 38.89 | 39.10 | 39.10 | 258,800 |
Mar 05, 2024 | 38.79 | 40.46 | 38.60 | 40.26 | 40.26 | 292,700 |
Mar 04, 2024 | 40.90 | 41.35 | 39.39 | 39.85 | 39.85 | 308,400 |
Mar 01, 2024 | 40.02 | 40.59 | 37.60 | 39.98 | 39.98 | 371,300 |
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 39.57 | 803,100 |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 35.37 | 669,300 |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 32.62 | 679,200 |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 34.28 | 328,000 |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 34.09 | 160,500 |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 34.53 | 278,300 |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 35.02 | 350,600 |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 34.26 | 188,400 |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 36.11 | 228,900 |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 36.56 | 229,600 |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 35.60 | 194,800 |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 34.55 | 334,200 |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 36.69 | 204,000 |
Feb 09, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 35.96 | 295,800 |
Feb 08, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 34.12 | 300,500 |
Feb 07, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 30.91 | 266,500 |
Feb 06, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 30.10 | 262,400 |
Feb 05, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 29.66 | 408,900 |
Feb 02, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 31.66 | 227,100 |
Feb 01, 2024 | 32.77 | 33.79 | 30.69 | 33.43 | 33.43 | 303,800 |
Jan 31, 2024 | 33.07 | 35.55 | 32.30 | 32.34 | 32.34 | 319,200 |
Jan 30, 2024 | 34.41 | 34.97 | 33.79 | 33.83 | 33.83 | 210,100 |
Jan 29, 2024 | 33.98 | 35.13 | 33.23 | 34.49 | 34.49 | 227,600 |
Jan 26, 2024 | 33.69 | 34.89 | 33.39 | 33.62 | 33.62 | 237,800 |
Jan 25, 2024 | 34.11 | 35.07 | 33.10 | 33.40 | 33.40 | 311,400 |
Jan 24, 2024 | 31.90 | 33.64 | 31.28 | 33.32 | 33.32 | 470,700 |
Jan 23, 2024 | 32.03 | 32.03 | 30.25 | 30.91 | 30.91 | 360,500 |
Jan 22, 2024 | 28.31 | 30.98 | 28.28 | 30.88 | 30.88 | 288,700 |
Jan 19, 2024 | 26.29 | 27.86 | 25.39 | 27.66 | 27.66 | 268,700 |
Jan 18, 2024 | 26.48 | 26.71 | 25.23 | 26.09 | 26.09 | 319,000 |
Jan 17, 2024 | 27.13 | 28.11 | 24.55 | 25.97 | 25.97 | 599,200 |
Jan 16, 2024 | 27.63 | 28.44 | 27.03 | 28.39 | 28.39 | 511,500 |
Jan 12, 2024 | 29.44 | 29.44 | 28.18 | 28.62 | 28.62 | 330,300 |
Jan 11, 2024 | 32.10 | 32.93 | 28.88 | 28.99 | 28.99 | 637,700 |
Jan 10, 2024 | 33.65 | 34.37 | 32.19 | 32.42 | 32.42 | 287,900 |
Jan 09, 2024 | 34.55 | 35.97 | 33.60 | 33.68 | 33.68 | 581,400 |
Jan 08, 2024 | 30.00 | 35.06 | 29.88 | 34.87 | 34.87 | 906,800 |
Jan 05, 2024 | 28.80 | 30.27 | 28.52 | 28.55 | 28.55 | 238,100 |
Jan 04, 2024 | 28.53 | 30.56 | 28.35 | 29.47 | 29.47 | 264,300 |
Jan 03, 2024 | 28.20 | 28.98 | 27.56 | 28.63 | 28.63 | 310,800 |
Jan 02, 2024 | 29.31 | 30.85 | 28.99 | 29.41 | 29.41 | 354,300 |
Dec 29, 2023 | 31.20 | 31.54 | 30.09 | 30.32 | 30.32 | 379,700 |
Dec 28, 2023 | 31.35 | 31.86 | 31.03 | 31.25 | 31.25 | 132,200 |
Dec 27, 2023 | 31.74 | 31.94 | 30.86 | 31.49 | 31.49 | 174,300 |
Dec 26, 2023 | 31.07 | 31.98 | 30.77 | 31.38 | 31.38 | 171,200 |
Dec 22, 2023 | 31.05 | 31.42 | 29.86 | 31.17 | 31.17 | 410,200 |
Dec 21, 2023 | 29.84 | 31.14 | 29.45 | 30.56 | 30.56 | 338,500 |
Dec 20, 2023 | 30.79 | 31.97 | 28.81 | 28.90 | 28.90 | 516,700 |
Dec 19, 2023 | 30.50 | 31.90 | 29.73 | 30.92 | 30.92 | 527,100 |
Dec 18, 2023 | 29.66 | 30.72 | 28.91 | 30.06 | 30.06 | 464,400 |
Dec 15, 2023 | 29.00 | 30.41 | 28.13 | 29.66 | 29.66 | 636,200 |
Dec 14, 2023 | 27.38 | 29.87 | 27.38 | 28.70 | 28.70 | 830,500 |
Dec 13, 2023 | 23.31 | 26.82 | 23.05 | 26.57 | 26.57 | 510,600 |
Dec 12, 2023 | 23.10 | 23.67 | 22.25 | 23.04 | 23.04 | 241,200 |
Dec 11, 2023 | 23.67 | 23.82 | 22.75 | 23.31 | 23.31 | 362,700 |
Dec 08, 2023 | 22.61 | 24.24 | 21.96 | 23.72 | 23.72 | 461,000 |
Dec 07, 2023 | 20.92 | 23.28 | 20.57 | 22.78 | 22.78 | 469,300 |
Dec 06, 2023 | 19.96 | 22.21 | 19.95 | 20.91 | 20.91 | 285,500 |
Dec 05, 2023 | 19.80 | 20.06 | 19.15 | 19.62 | 19.62 | 211,200 |
Dec 04, 2023 | 19.81 | 20.01 | 19.24 | 19.75 | 19.75 | 276,500 |
Dec 01, 2023 | 17.76 | 19.81 | 17.21 | 19.78 | 19.78 | 314,500 |
Nov 30, 2023 | 17.59 | 18.74 | 17.50 | 17.70 | 17.70 | 261,000 |
Nov 29, 2023 | 17.49 | 18.56 | 17.35 | 17.59 | 17.59 | 309,700 |
Nov 28, 2023 | 16.44 | 17.26 | 15.95 | 17.08 | 17.08 | 175,000 |
Nov 27, 2023 | 16.02 | 16.47 | 15.78 | 16.36 | 16.36 | 117,600 |
Nov 24, 2023 | 15.90 | 16.51 | 15.79 | 16.23 | 16.23 | 34,500 |
Nov 22, 2023 | 16.24 | 16.39 | 15.75 | 15.96 | 15.96 | 103,900 |
Nov 21, 2023 | 16.29 | 16.45 | 15.87 | 15.96 | 15.96 | 158,400 |
Nov 20, 2023 | 16.36 | 16.91 | 16.20 | 16.60 | 16.60 | 146,500 |
Nov 17, 2023 | 16.09 | 16.33 | 15.69 | 16.18 | 16.18 | 157,600 |
Nov 16, 2023 | 16.26 | 16.26 | 15.10 | 15.53 | 15.53 | 178,600 |
Nov 15, 2023 | 16.21 | 17.25 | 16.21 | 16.49 | 16.49 | 282,400 |
Nov 14, 2023 | 14.95 | 16.54 | 14.95 | 16.08 | 16.08 | 328,500 |
Nov 13, 2023 | 14.20 | 14.92 | 13.87 | 14.60 | 14.60 | 183,200 |
Nov 10, 2023 | 15.37 | 15.37 | 14.25 | 14.45 | 14.45 | 192,700 |
Nov 09, 2023 | 15.57 | 15.60 | 14.66 | 14.98 | 14.98 | 202,900 |
Nov 08, 2023 | 15.19 | 15.47 | 14.85 | 15.46 | 15.46 | 179,800 |
Nov 07, 2023 | 15.60 | 15.72 | 15.11 | 15.35 | 15.35 | 211,000 |
Nov 06, 2023 | 16.01 | 16.20 | 15.47 | 15.68 | 15.68 | 264,300 |
Nov 03, 2023 | 15.96 | 17.26 | 15.94 | 16.08 | 16.08 | 474,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |