Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.55 | 31.80 | 31.55 | 31.60 | 31.60 | 29,000 |
May 02, 2024 | 31.70 | 31.70 | 31.55 | 31.55 | 31.55 | 33,000 |
Apr 30, 2024 | 31.65 | 31.70 | 31.55 | 31.55 | 31.55 | 19,000 |
Apr 29, 2024 | 31.60 | 31.70 | 31.55 | 31.60 | 31.60 | 34,000 |
Apr 26, 2024 | 31.70 | 31.70 | 31.55 | 31.60 | 31.60 | 19,000 |
Apr 25, 2024 | 31.70 | 31.70 | 31.50 | 31.55 | 31.55 | 39,000 |
Apr 24, 2024 | 31.65 | 31.65 | 31.40 | 31.50 | 31.50 | 21,000 |
Apr 23, 2024 | 31.50 | 31.50 | 31.30 | 31.45 | 31.45 | 19,000 |
Apr 22, 2024 | 31.60 | 31.65 | 31.40 | 31.45 | 31.45 | 16,000 |
Apr 19, 2024 | 31.95 | 31.95 | 31.35 | 31.40 | 31.40 | 47,000 |
Apr 18, 2024 | 31.70 | 31.90 | 31.70 | 31.85 | 31.85 | 15,000 |
Apr 17, 2024 | 32.05 | 32.05 | 31.70 | 31.70 | 31.70 | 25,000 |
Apr 16, 2024 | 32.10 | 32.10 | 31.65 | 31.70 | 31.70 | 90,000 |
Apr 15, 2024 | 32.20 | 32.45 | 32.10 | 32.15 | 32.15 | 27,000 |
Apr 12, 2024 | 32.20 | 32.40 | 32.05 | 32.20 | 32.20 | 30,000 |
Apr 11, 2024 | 32.05 | 32.30 | 31.95 | 32.30 | 32.30 | 35,000 |
Apr 10, 2024 | 32.25 | 32.25 | 32.00 | 32.05 | 32.05 | 24,000 |
Apr 09, 2024 | 31.80 | 31.90 | 31.75 | 31.80 | 31.80 | 41,000 |
Apr 08, 2024 | 32.05 | 32.35 | 31.50 | 31.85 | 31.85 | 69,000 |
Apr 03, 2024 | 31.70 | 32.10 | 31.60 | 32.00 | 32.00 | 29,000 |
Apr 02, 2024 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | 23,000 |
Apr 01, 2024 | 32.30 | 32.35 | 32.10 | 32.15 | 32.15 | 38,000 |
Mar 29, 2024 | 32.35 | 32.35 | 32.05 | 32.25 | 32.25 | 43,000 |
Mar 28, 2024 | 32.20 | 32.70 | 32.20 | 32.40 | 32.40 | 27,000 |
Mar 27, 2024 | 32.35 | 32.80 | 31.55 | 33.00 | 33.00 | 149,000 |
Mar 26, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Mar 25, 2024 | 33.00 | 33.10 | 32.70 | 32.95 | 32.95 | 58,000 |
Mar 22, 2024 | 32.35 | 33.00 | 32.35 | 32.70 | 32.70 | 70,000 |
Mar 21, 2024 | 31.55 | 31.95 | 31.45 | 31.95 | 31.95 | 65,000 |
Mar 20, 2024 | 31.55 | 31.55 | 31.35 | 31.35 | 31.35 | 60,000 |
Mar 19, 2024 | 31.50 | 31.55 | 31.40 | 31.55 | 31.55 | 57,000 |
Mar 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 15, 2024 | 33.50 | 33.55 | 33.00 | 33.05 | 33.05 | 155,000 |
Mar 14, 2024 | 33.55 | 33.70 | 33.30 | 33.55 | 33.55 | 153,000 |
Mar 13, 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 94,000 |
Mar 12, 2024 | 34.40 | 34.60 | 34.30 | 34.30 | 34.30 | 11,000 |
Mar 11, 2024 | 34.25 | 34.40 | 34.00 | 34.15 | 34.15 | 25,000 |
Mar 08, 2024 | 34.70 | 34.70 | 34.25 | 34.25 | 34.25 | 26,000 |
Mar 07, 2024 | 34.70 | 34.70 | 34.40 | 34.60 | 34.60 | 44,000 |
Mar 06, 2024 | 34.75 | 34.75 | 34.60 | 34.70 | 34.70 | 34,000 |
Mar 05, 2024 | 34.90 | 34.90 | 34.70 | 34.70 | 34.70 | 27,000 |
Mar 04, 2024 | 35.25 | 35.25 | 34.85 | 34.90 | 34.90 | 33,000 |
Mar 01, 2024 | 34.85 | 35.00 | 34.80 | 34.90 | 34.90 | 44,000 |
Feb 29, 2024 | 34.50 | 34.75 | 34.50 | 34.70 | 34.70 | 47,000 |
Feb 27, 2024 | 34.30 | 34.45 | 34.25 | 34.30 | 34.30 | 8,000 |
Feb 26, 2024 | 34.25 | 34.50 | 34.20 | 34.30 | 34.30 | 40,000 |
Feb 23, 2024 | 34.75 | 34.75 | 34.25 | 34.25 | 34.25 | 48,000 |
Feb 22, 2024 | 34.50 | 34.50 | 34.30 | 34.40 | 34.40 | 48,000 |
Feb 21, 2024 | 34.45 | 34.50 | 34.40 | 34.45 | 34.45 | 31,000 |
Feb 20, 2024 | 34.45 | 34.60 | 34.40 | 34.45 | 34.45 | 18,000 |
Feb 19, 2024 | 34.65 | 34.65 | 34.30 | 34.40 | 34.40 | 37,000 |
Feb 16, 2024 | 34.20 | 34.30 | 34.10 | 34.15 | 34.15 | 45,000 |
Feb 15, 2024 | 34.80 | 34.80 | 34.15 | 34.15 | 34.15 | 117,000 |
Feb 05, 2024 | 34.40 | 34.55 | 34.15 | 34.55 | 34.55 | 42,000 |
Feb 02, 2024 | 34.45 | 34.50 | 34.35 | 34.35 | 34.35 | 40,000 |
Feb 01, 2024 | 34.40 | 34.60 | 34.35 | 34.45 | 34.45 | 13,000 |
Jan 31, 2024 | 34.40 | 34.45 | 34.35 | 34.40 | 34.40 | 31,000 |
Jan 30, 2024 | 34.50 | 34.75 | 34.40 | 34.40 | 34.40 | 24,000 |
Jan 29, 2024 | 34.70 | 34.75 | 34.40 | 34.45 | 34.45 | 48,000 |
Jan 26, 2024 | 34.70 | 34.80 | 34.20 | 34.65 | 34.65 | 106,000 |
Jan 25, 2024 | 34.70 | 35.00 | 34.65 | 34.65 | 34.65 | 33,000 |
Jan 24, 2024 | 35.25 | 35.25 | 34.70 | 34.70 | 34.70 | 25,000 |
Jan 23, 2024 | 35.00 | 35.00 | 34.65 | 34.70 | 34.70 | 29,000 |
Jan 22, 2024 | 34.65 | 34.95 | 34.65 | 34.90 | 34.90 | 7,000 |
Jan 19, 2024 | 34.75 | 35.00 | 34.65 | 34.65 | 34.65 | 13,000 |
Jan 18, 2024 | 34.80 | 35.00 | 34.75 | 35.35 | 35.35 | 19,000 |
Jan 17, 2024 | 35.05 | 35.10 | 34.60 | 35.40 | 35.40 | 35,000 |
Jan 16, 2024 | 35.30 | 35.30 | 35.00 | 35.30 | 35.30 | 12,000 |
Jan 15, 2024 | 35.55 | 35.55 | 35.25 | 35.30 | 35.30 | 22,000 |
Jan 12, 2024 | 35.50 | 35.50 | 35.00 | 35.15 | 35.15 | 49,000 |
Jan 11, 2024 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 6,000 |
Jan 10, 2024 | 35.35 | 35.40 | 35.20 | 35.20 | 35.20 | 32,000 |
Jan 09, 2024 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 10,000 |
Jan 08, 2024 | 35.95 | 35.95 | 35.35 | 35.35 | 35.35 | 23,000 |
Jan 05, 2024 | 35.50 | 35.55 | 35.35 | 35.35 | 35.35 | 22,000 |
Jan 04, 2024 | 35.30 | 35.55 | 35.20 | 35.45 | 35.45 | 40,000 |
Jan 03, 2024 | 35.50 | 35.55 | 35.25 | 35.30 | 35.30 | 27,000 |
Jan 02, 2024 | 35.50 | 35.60 | 35.35 | 35.50 | 35.50 | 29,000 |
Dec 29, 2023 | 35.35 | 35.45 | 35.30 | 35.40 | 35.40 | 41,000 |
Dec 28, 2023 | 35.15 | 35.50 | 34.95 | 35.30 | 35.30 | 90,000 |
Dec 27, 2023 | 35.45 | 35.45 | 35.10 | 35.15 | 35.15 | 20,000 |
Dec 26, 2023 | 34.95 | 35.30 | 34.95 | 35.15 | 35.15 | 15,000 |
Dec 25, 2023 | 35.05 | 35.10 | 34.90 | 34.95 | 34.95 | 20,000 |
Dec 22, 2023 | 35.80 | 35.80 | 34.95 | 35.00 | 35.00 | 30,000 |
Dec 21, 2023 | 34.75 | 35.15 | 34.75 | 34.95 | 34.95 | 56,000 |
Dec 20, 2023 | 34.85 | 35.00 | 34.80 | 34.80 | 34.80 | 41,000 |
Dec 19, 2023 | 35.00 | 35.05 | 34.85 | 34.85 | 34.85 | 31,000 |
Dec 18, 2023 | 35.10 | 35.10 | 34.90 | 34.95 | 34.95 | 32,000 |
Dec 15, 2023 | 34.85 | 34.95 | 34.75 | 34.85 | 34.85 | 45,000 |
Dec 14, 2023 | 35.05 | 35.05 | 34.80 | 34.85 | 34.85 | 19,000 |
Dec 13, 2023 | 34.75 | 35.05 | 34.70 | 34.75 | 34.75 | 85,000 |
Dec 12, 2023 | 34.85 | 34.85 | 34.55 | 34.60 | 34.60 | 82,000 |
Dec 11, 2023 | 34.85 | 34.85 | 34.80 | 34.85 | 34.85 | 19,000 |
Dec 08, 2023 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 61,000 |
Dec 07, 2023 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | 121,000 |
Dec 06, 2023 | 35.55 | 35.60 | 35.30 | 35.55 | 35.55 | 46,000 |
Dec 05, 2023 | 35.60 | 35.60 | 35.35 | 35.50 | 35.50 | 40,000 |
Dec 04, 2023 | 35.55 | 35.70 | 34.70 | 35.50 | 35.50 | 81,000 |
Dec 01, 2023 | 35.60 | 35.65 | 35.55 | 35.55 | 35.55 | 46,000 |
Nov 30, 2023 | 35.55 | 35.65 | 35.55 | 35.65 | 35.65 | 38,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |