Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 34.28 | 34.30 | 34.15 | 34.17 | 34.17 | 5,541 |
May 06, 2024 | 32.33 | 34.35 | 32.33 | 33.95 | 33.95 | 5,400 |
May 03, 2024 | 33.87 | 33.92 | 33.49 | 33.60 | 33.60 | 5,400 |
May 02, 2024 | 33.59 | 33.93 | 33.59 | 33.61 | 33.61 | 5,400 |
May 01, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 700 |
Apr 30, 2024 | 34.09 | 34.30 | 34.02 | 34.02 | 34.02 | 2,300 |
Apr 29, 2024 | 34.55 | 34.60 | 34.30 | 34.42 | 34.42 | 2,400 |
Apr 26, 2024 | 33.46 | 33.99 | 33.46 | 33.82 | 33.82 | 4,000 |
Apr 25, 2024 | 33.49 | 33.80 | 33.39 | 33.58 | 33.58 | 2,100 |
Apr 24, 2024 | 34.35 | 34.57 | 33.78 | 34.57 | 34.57 | 2,000 |
Apr 23, 2024 | 34.54 | 34.77 | 33.75 | 34.75 | 34.75 | 4,400 |
Apr 22, 2024 | 34.26 | 34.65 | 33.27 | 34.65 | 34.65 | 3,700 |
Apr 19, 2024 | 33.91 | 33.92 | 33.77 | 33.77 | 33.77 | 5,800 |
Apr 18, 2024 | 33.66 | 34.04 | 33.26 | 33.64 | 33.64 | 1,900 |
Apr 17, 2024 | 33.52 | 33.52 | 33.16 | 33.47 | 33.47 | 4,400 |
Apr 16, 2024 | 33.45 | 33.88 | 33.35 | 33.69 | 33.69 | 4,300 |
Apr 15, 2024 | 33.63 | 34.14 | 33.60 | 34.14 | 34.14 | 2,700 |
Apr 12, 2024 | 33.33 | 33.59 | 33.33 | 33.59 | 33.59 | 1,200 |
Apr 11, 2024 | 33.46 | 33.70 | 33.46 | 33.49 | 33.49 | 6,900 |
Apr 10, 2024 | 33.67 | 34.06 | 33.42 | 33.45 | 33.45 | 5,500 |
Apr 09, 2024 | 33.75 | 33.92 | 33.54 | 33.92 | 33.92 | 2,100 |
Apr 08, 2024 | 33.81 | 33.96 | 33.65 | 33.96 | 33.96 | 2,400 |
Apr 05, 2024 | 33.63 | 33.95 | 33.47 | 33.95 | 33.95 | 1,700 |
Apr 04, 2024 | 33.31 | 33.91 | 33.09 | 33.91 | 33.91 | 3,400 |
Apr 03, 2024 | 34.10 | 34.51 | 34.00 | 34.39 | 34.39 | 5,300 |
Apr 02, 2024 | 35.06 | 35.06 | 34.62 | 34.62 | 34.62 | 8,700 |
Apr 01, 2024 | 33.71 | 36.24 | 33.71 | 36.24 | 36.24 | 3,800 |
Mar 28, 2024 | 35.83 | 36.18 | 35.47 | 35.80 | 35.80 | 4,100 |
Mar 27, 2024 | 35.65 | 35.65 | 35.26 | 35.55 | 35.55 | 1,200 |
Mar 26, 2024 | 35.59 | 35.75 | 35.32 | 35.58 | 35.58 | 3,500 |
Mar 25, 2024 | 35.78 | 35.83 | 35.65 | 35.65 | 35.65 | 4,200 |
Mar 22, 2024 | 35.52 | 35.89 | 35.40 | 35.42 | 35.42 | 3,500 |
Mar 21, 2024 | 35.99 | 36.35 | 35.64 | 35.97 | 35.97 | 5,700 |
Mar 20, 2024 | 35.71 | 36.16 | 35.69 | 36.02 | 36.02 | 4,200 |
Mar 19, 2024 | 34.19 | 35.60 | 34.19 | 35.60 | 35.60 | 3,800 |
Mar 18, 2024 | 35.16 | 35.16 | 34.99 | 34.99 | 34.99 | 2,800 |
Mar 15, 2024 | 34.60 | 35.31 | 34.33 | 35.31 | 35.31 | 5,000 |
Mar 14, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 900 |
Mar 13, 2024 | 34.15 | 34.67 | 33.82 | 34.38 | 34.38 | 3,000 |
Mar 12, 2024 | 34.81 | 35.11 | 34.76 | 35.11 | 35.11 | 8,100 |
Mar 11, 2024 | 34.02 | 34.54 | 33.94 | 34.54 | 34.54 | 6,600 |
Mar 08, 2024 | 33.12 | 33.12 | 32.60 | 32.60 | 32.60 | 1,600 |
Mar 07, 2024 | 32.84 | 33.84 | 32.84 | 33.66 | 33.66 | 3,000 |
Mar 06, 2024 | 34.44 | 34.44 | 33.61 | 34.36 | 34.36 | 1,500 |
Mar 05, 2024 | 34.12 | 34.12 | 33.65 | 34.10 | 34.10 | 6,100 |
Mar 04, 2024 | 33.67 | 33.95 | 33.43 | 33.95 | 33.95 | 2,200 |
Mar 01, 2024 | 33.90 | 34.19 | 33.77 | 33.78 | 33.78 | 4,300 |
Feb 29, 2024 | 33.98 | 33.98 | 33.33 | 33.69 | 33.69 | 5,700 |
Feb 28, 2024 | 32.88 | 33.15 | 32.42 | 32.76 | 32.76 | 2,200 |
Feb 27, 2024 | 32.40 | 33.04 | 32.40 | 33.04 | 33.04 | 1,500 |
Feb 26, 2024 | 31.99 | 32.91 | 31.99 | 32.91 | 32.91 | 8,500 |
Feb 23, 2024 | 31.95 | 32.41 | 31.95 | 32.05 | 32.05 | 1,600 |
Feb 22, 2024 | 32.31 | 32.31 | 32.25 | 32.25 | 32.25 | 11,900 |
Feb 21, 2024 | 32.40 | 32.78 | 32.01 | 32.78 | 32.78 | 28,400 |
Feb 20, 2024 | 32.51 | 32.90 | 32.51 | 32.51 | 32.51 | 26,200 |
Feb 16, 2024 | 32.08 | 32.69 | 32.08 | 32.69 | 32.69 | 16,500 |
Feb 15, 2024 | 32.36 | 32.53 | 32.36 | 32.53 | 32.53 | 8,200 |
Feb 14, 2024 | 31.34 | 32.27 | 31.34 | 32.27 | 32.27 | 2,600 |
Feb 13, 2024 | 31.82 | 32.20 | 31.78 | 31.78 | 31.78 | 1,600 |
Feb 12, 2024 | 31.45 | 32.24 | 31.45 | 31.74 | 31.74 | 61,800 |
Feb 09, 2024 | 31.73 | 32.18 | 31.73 | 32.18 | 32.18 | 20,000 |
Feb 08, 2024 | 32.17 | 32.32 | 31.82 | 32.32 | 32.32 | 2,500 |
Feb 07, 2024 | 31.38 | 31.93 | 30.99 | 31.38 | 31.38 | 4,100 |
Feb 06, 2024 | 31.32 | 31.66 | 31.27 | 31.66 | 31.66 | 2,400 |
Feb 05, 2024 | 31.23 | 31.79 | 30.83 | 31.68 | 31.68 | 2,100 |
Feb 02, 2024 | 31.54 | 31.70 | 30.87 | 31.70 | 31.70 | 2,100 |
Feb 01, 2024 | 31.92 | 32.13 | 31.72 | 32.13 | 32.13 | 2,700 |
Jan 31, 2024 | 31.99 | 32.26 | 31.71 | 32.26 | 32.26 | 2,900 |
Jan 30, 2024 | 31.68 | 31.99 | 31.62 | 31.68 | 31.68 | 6,200 |
Jan 29, 2024 | 31.61 | 31.85 | 31.20 | 31.20 | 31.20 | 2,600 |
Jan 26, 2024 | 32.17 | 32.43 | 32.17 | 32.43 | 32.43 | 1,000 |
Jan 25, 2024 | 31.69 | 32.35 | 31.47 | 32.06 | 32.06 | 4,700 |
Jan 24, 2024 | 31.39 | 32.10 | 31.39 | 31.75 | 31.75 | 1,600 |
Jan 23, 2024 | 31.57 | 32.03 | 31.10 | 32.03 | 32.03 | 3,000 |
Jan 22, 2024 | 32.50 | 32.70 | 32.40 | 32.70 | 32.70 | 11,600 |
Jan 19, 2024 | 32.01 | 32.30 | 32.01 | 32.30 | 32.30 | 1,400 |
Jan 18, 2024 | 31.73 | 32.01 | 31.58 | 31.64 | 31.64 | 5,300 |
Jan 17, 2024 | 32.20 | 32.69 | 32.20 | 32.40 | 32.40 | 5,100 |
Jan 16, 2024 | 33.14 | 33.32 | 32.91 | 33.20 | 33.20 | 1,900 |
Jan 12, 2024 | 32.98 | 33.26 | 32.92 | 33.26 | 33.26 | 2,300 |
Jan 11, 2024 | 32.93 | 33.08 | 32.62 | 33.08 | 33.08 | 6,200 |
Jan 10, 2024 | 32.89 | 33.07 | 32.46 | 32.87 | 32.87 | 1,900 |
Jan 09, 2024 | 34.57 | 35.11 | 34.42 | 35.11 | 35.11 | 5,000 |
Jan 08, 2024 | 34.39 | 35.13 | 34.39 | 35.13 | 35.13 | 2,400 |
Jan 05, 2024 | 34.21 | 34.69 | 34.21 | 34.69 | 34.69 | 3,000 |
Jan 04, 2024 | 34.46 | 34.46 | 34.06 | 34.08 | 34.08 | 2,000 |
Jan 03, 2024 | 33.75 | 34.54 | 33.75 | 34.20 | 34.20 | 8,200 |
Jan 02, 2024 | 33.75 | 34.47 | 33.70 | 34.27 | 34.27 | 3,400 |
Dec 29, 2023 | 34.51 | 34.74 | 33.99 | 33.99 | 33.99 | 2,300 |
Dec 28, 2023 | 34.51 | 34.84 | 34.08 | 34.84 | 34.84 | 2,700 |
Dec 27, 2023 | 34.42 | 34.94 | 34.40 | 34.94 | 34.94 | 4,100 |
Dec 26, 2023 | 34.52 | 34.52 | 33.10 | 33.82 | 33.82 | 1,100 |
Dec 22, 2023 | 33.57 | 34.16 | 33.57 | 34.16 | 34.16 | 1,000 |
Dec 21, 2023 | 33.78 | 33.98 | 33.65 | 33.98 | 33.98 | 5,500 |
Dec 20, 2023 | 33.60 | 34.34 | 33.60 | 34.12 | 34.12 | 7,100 |
Dec 19, 2023 | 33.97 | 34.15 | 33.97 | 34.01 | 34.01 | 6,000 |
Dec 18, 2023 | 33.22 | 33.84 | 33.22 | 33.84 | 33.84 | 2,200 |
Dec 15, 2023 | 33.78 | 34.12 | 33.54 | 33.54 | 33.54 | 3,200 |
Dec 14, 2023 | 33.74 | 34.29 | 33.74 | 34.10 | 34.10 | 2,400 |
Dec 13, 2023 | 34.43 | 34.87 | 34.43 | 34.80 | 34.80 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |