Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 32.86 | 32.90 | 32.86 | 32.90 | 32.90 | 300 |
May 09, 2024 | 32.15 | 32.75 | 32.15 | 32.75 | 32.75 | 6,000 |
May 08, 2024 | 32.33 | 32.35 | 32.30 | 32.35 | 32.35 | 1,500 |
May 07, 2024 | 32.68 | 32.68 | 32.46 | 32.46 | 32.46 | 2,000 |
May 06, 2024 | 32.56 | 32.69 | 32.53 | 32.69 | 32.69 | 1,300 |
May 03, 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 32.12 | 2,000 |
May 02, 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 31.92 | 5,500 |
May 01, 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 31.74 | 1,800 |
Apr 30, 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 31.93 | 1,700 |
Apr 29, 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 32.58 | 5,800 |
Apr 26, 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 32.29 | 21,900 |
Apr 25, 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 32.28 | 1,600 |
Apr 24, 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 32.43 | 7,500 |
Apr 23, 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 32.57 | 1,500 |
Apr 22, 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 31.83 | 5,600 |
Apr 19, 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 31.55 | 7,900 |
Apr 18, 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 31.60 | 4,400 |
Apr 17, 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 31.75 | 7,500 |
Apr 16, 2024 | 32.13 | 32.15 | 32.10 | 32.10 | 32.10 | 4,000 |
Apr 15, 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 32.18 | 1,900 |
Apr 12, 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 32.62 | 2,600 |
Apr 11, 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 33.05 | 4,900 |
Apr 10, 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 32.95 | 2,600 |
Apr 09, 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 33.67 | 3,300 |
Apr 08, 2024 | 33.75 | 33.78 | 33.73 | 33.73 | 33.73 | 1,500 |
Apr 05, 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 33.80 | 7,300 |
Apr 04, 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 33.37 | 1,400 |
Apr 03, 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 33.82 | 8,000 |
Apr 02, 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 33.65 | 6,000 |
Apr 01, 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 34.06 | 1,300 |
Mar 28, 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 34.23 | 4,000 |
Mar 27, 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 34.22 | 16,300 |
Mar 26, 2024 | 33.88 | 33.94 | 33.79 | 33.79 | 33.79 | 8,900 |
Mar 25, 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 33.81 | 15,300 |
Mar 22, 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 33.94 | 15,100 |
Mar 21, 2024 | 34.23 | 34.25 | 34.17 | 34.17 | 34.17 | 22,500 |
Mar 20, 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 33.67 | 6,300 |
Mar 19, 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 33.34 | 8,500 |
Mar 18, 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 32.96 | 29,100 |
Mar 15, 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 32.88 | 1,200 |
Mar 14, 2024 | 33.28 | 33.28 | 32.76 | 32.92 | 32.92 | 15,000 |
Mar 13, 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 33.28 | 5,400 |
Mar 12, 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 33.29 | 7,700 |
Mar 11, 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 32.96 | 25,200 |
Mar 08, 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 33.35 | 19,500 |
Mar 07, 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 33.69 | 12,600 |
Mar 06, 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 33.21 | 3,600 |
Mar 05, 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 32.85 | 2,000 |
Mar 04, 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 33.22 | 4,300 |
Mar 01, 2024 | 33.10 | 33.17 | 32.83 | 33.17 | 33.17 | 2,900 |
Feb 29, 2024 | 32.78 | 32.78 | 32.60 | 32.78 | 32.78 | 6,800 |
Feb 28, 2024 | 32.51 | 32.58 | 32.48 | 32.56 | 32.56 | 1,900 |
Feb 27, 2024 | 32.12 | 32.56 | 32.12 | 32.56 | 32.56 | 2,200 |
Feb 26, 2024 | 32.50 | 32.50 | 32.46 | 32.49 | 32.49 | 11,500 |
Feb 23, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Feb 22, 2024 | 32.19 | 32.32 | 32.19 | 32.29 | 32.29 | 1,900 |
Feb 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 100 |
Feb 20, 2024 | 31.71 | 31.77 | 31.63 | 31.74 | 31.74 | 2,200 |
Feb 16, 2024 | 32.47 | 32.47 | 32.00 | 32.00 | 32.00 | 3,200 |
Feb 15, 2024 | 32.00 | 32.17 | 32.00 | 32.17 | 32.17 | 200 |
Feb 14, 2024 | 31.55 | 31.81 | 31.53 | 31.81 | 31.81 | 3,600 |
Feb 13, 2024 | 31.37 | 31.38 | 31.19 | 31.19 | 31.19 | 500 |
Feb 12, 2024 | 31.93 | 31.93 | 31.83 | 31.83 | 31.83 | 4,200 |
Feb 09, 2024 | 31.43 | 31.69 | 31.43 | 31.69 | 31.69 | 9,100 |
Feb 08, 2024 | 31.30 | 31.45 | 31.17 | 31.45 | 31.45 | 1,500 |
Feb 07, 2024 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 3,400 |
Feb 06, 2024 | 30.46 | 30.64 | 30.46 | 30.64 | 30.64 | 400 |
Feb 05, 2024 | 30.32 | 30.51 | 30.27 | 30.51 | 30.51 | 1,900 |
Feb 02, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
Feb 01, 2024 | 30.44 | 30.68 | 30.20 | 30.68 | 30.68 | 3,000 |
Jan 31, 2024 | 30.21 | 30.30 | 30.21 | 30.25 | 30.25 | 11,700 |
Jan 30, 2024 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 3,300 |
Jan 29, 2024 | 30.56 | 30.81 | 30.55 | 30.81 | 30.81 | 2,400 |
Jan 26, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
Jan 25, 2024 | 30.50 | 30.50 | 30.37 | 30.47 | 30.47 | 5,300 |
Jan 24, 2024 | 31.22 | 31.22 | 30.15 | 30.24 | 30.24 | 5,600 |
Jan 23, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
Jan 22, 2024 | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 6,600 |
Jan 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 200 |
Jan 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
Jan 17, 2024 | 29.53 | 29.59 | 29.47 | 29.59 | 29.59 | 5,200 |
Jan 16, 2024 | 29.63 | 29.90 | 29.63 | 29.90 | 29.90 | 1,500 |
Jan 12, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 29.87 | 20,700 |
Jan 11, 2024 | 30.28 | 30.28 | 29.54 | 29.86 | 29.86 | 2,900 |
Jan 10, 2024 | 30.12 | 30.12 | 29.65 | 29.87 | 29.87 | 1,800 |
Jan 09, 2024 | 29.58 | 29.60 | 29.51 | 29.58 | 29.58 | 500 |
Jan 08, 2024 | 29.55 | 29.79 | 29.45 | 29.79 | 29.79 | 11,200 |
Jan 05, 2024 | 28.96 | 29.27 | 28.96 | 29.27 | 29.27 | 1,100 |
Jan 04, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 300 |
Jan 03, 2024 | 29.55 | 29.55 | 29.28 | 29.28 | 29.28 | 2,800 |
Jan 02, 2024 | 30.03 | 30.15 | 29.92 | 29.94 | 29.94 | 4,300 |
Dec 29, 2023 | 30.50 | 30.50 | 30.28 | 30.28 | 30.28 | 6,000 |
Dec 28, 2023 | 30.54 | 30.60 | 30.47 | 30.49 | 30.49 | 6,200 |
Dec 27, 2023 | 30.49 | 30.61 | 30.49 | 30.61 | 30.61 | 2,200 |
Dec 26, 2023 | 30.21 | 30.49 | 30.21 | 30.44 | 30.44 | 11,100 |
Dec 22, 2023 | 30.24 | 30.28 | 30.20 | 30.25 | 30.25 | 3,900 |
Dec 21, 2023 | 29.95 | 30.08 | 29.84 | 30.08 | 30.08 | 2,400 |
Dec 20, 2023 | 30.00 | 30.30 | 29.63 | 29.63 | 29.63 | 25,300 |
Dec 20, 2023 | 0.129 Dividend | |||||
Dec 19, 2023 | 30.17 | 30.19 | 30.11 | 30.19 | 30.06 | 55,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |