Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 37.15 | 37.18 | 36.94 | 37.11 | 37.11 | 100,527 |
Apr 23, 2024 | 36.93 | 37.12 | 36.90 | 37.07 | 37.07 | 248,100 |
Apr 22, 2024 | 36.76 | 36.94 | 36.59 | 36.79 | 36.79 | 409,100 |
Apr 19, 2024 | 36.59 | 36.61 | 36.55 | 36.58 | 36.58 | 424,400 |
Apr 18, 2024 | 36.55 | 36.58 | 36.50 | 36.56 | 36.56 | 26,300 |
Apr 17, 2024 | 36.56 | 36.58 | 36.49 | 36.55 | 36.55 | 35,100 |
Apr 16, 2024 | 36.53 | 36.55 | 36.47 | 36.51 | 36.51 | 31,000 |
Apr 15, 2024 | 36.49 | 36.56 | 36.48 | 36.48 | 36.48 | 18,000 |
Apr 12, 2024 | 36.50 | 36.54 | 36.46 | 36.51 | 36.51 | 5,300 |
Apr 11, 2024 | 36.56 | 36.56 | 36.45 | 36.48 | 36.48 | 17,100 |
Apr 10, 2024 | 36.49 | 36.54 | 36.44 | 36.51 | 36.51 | 24,400 |
Apr 09, 2024 | 36.48 | 36.53 | 36.45 | 36.51 | 36.51 | 28,400 |
Apr 08, 2024 | 36.51 | 36.52 | 36.45 | 36.49 | 36.49 | 38,200 |
Apr 05, 2024 | 36.42 | 36.51 | 36.42 | 36.44 | 36.44 | 12,300 |
Apr 04, 2024 | 36.46 | 36.51 | 36.39 | 36.39 | 36.39 | 10,800 |
Apr 03, 2024 | 36.41 | 36.49 | 36.41 | 36.45 | 36.45 | 25,800 |
Apr 02, 2024 | 36.41 | 36.48 | 36.40 | 36.42 | 36.42 | 16,400 |
Apr 01, 2024 | 36.41 | 36.49 | 36.40 | 36.40 | 36.40 | 23,500 |
Mar 28, 2024 | 36.41 | 36.48 | 36.41 | 36.44 | 36.44 | 10,700 |
Mar 27, 2024 | 36.41 | 36.44 | 36.37 | 36.44 | 36.44 | 9,900 |
Mar 26, 2024 | 36.38 | 36.43 | 36.38 | 36.40 | 36.40 | 175,500 |
Mar 25, 2024 | 36.42 | 36.44 | 36.35 | 36.44 | 36.44 | 423,100 |
Mar 22, 2024 | 36.38 | 36.43 | 36.35 | 36.39 | 36.39 | 13,800 |
Mar 21, 2024 | 36.33 | 36.38 | 36.33 | 36.38 | 36.38 | 12,100 |
Mar 20, 2024 | 36.31 | 36.38 | 36.31 | 36.34 | 36.34 | 30,300 |
Mar 19, 2024 | 36.33 | 36.36 | 36.27 | 36.33 | 36.33 | 19,800 |
Mar 18, 2024 | 36.30 | 36.32 | 36.26 | 36.30 | 36.30 | 5,500 |
Mar 15, 2024 | 36.23 | 36.27 | 36.20 | 36.24 | 36.24 | 12,600 |
Mar 14, 2024 | 36.31 | 36.31 | 36.25 | 36.27 | 36.27 | 13,000 |
Mar 13, 2024 | 36.28 | 36.32 | 36.25 | 36.28 | 36.28 | 4,200 |
Mar 12, 2024 | 36.22 | 36.31 | 36.22 | 36.31 | 36.31 | 8,400 |
Mar 11, 2024 | 36.18 | 36.20 | 36.16 | 36.20 | 36.20 | 11,400 |
Mar 08, 2024 | 36.23 | 36.25 | 36.17 | 36.21 | 36.21 | 14,300 |
Mar 07, 2024 | 36.17 | 36.24 | 36.17 | 36.22 | 36.22 | 390,800 |
Mar 06, 2024 | 36.21 | 36.21 | 36.13 | 36.17 | 36.17 | 7,900 |
Mar 05, 2024 | 36.17 | 36.19 | 36.10 | 36.12 | 36.12 | 3,800 |
Mar 04, 2024 | 36.20 | 36.24 | 36.18 | 36.20 | 36.20 | 3,500 |
Mar 01, 2024 | 36.20 | 36.20 | 36.15 | 36.18 | 36.18 | 2,600 |
Feb 29, 2024 | 36.13 | 36.18 | 36.10 | 36.14 | 36.14 | 8,200 |
Feb 28, 2024 | 36.09 | 36.13 | 36.07 | 36.08 | 36.08 | 10,300 |
Feb 27, 2024 | 36.11 | 36.14 | 36.07 | 36.12 | 36.12 | 5,300 |
Feb 26, 2024 | 36.07 | 36.13 | 36.07 | 36.12 | 36.12 | 38,300 |
Feb 23, 2024 | 36.07 | 36.11 | 36.05 | 36.07 | 36.07 | 14,500 |
Feb 22, 2024 | 36.01 | 36.08 | 35.99 | 36.06 | 36.06 | 113,000 |
Feb 21, 2024 | 35.83 | 35.87 | 35.69 | 35.86 | 35.86 | 88,000 |
Feb 20, 2024 | 35.85 | 35.86 | 35.79 | 35.85 | 35.85 | 7,600 |
Feb 16, 2024 | 35.90 | 35.95 | 35.87 | 35.88 | 35.88 | 14,300 |
Feb 15, 2024 | 35.90 | 35.93 | 35.84 | 35.93 | 35.93 | 6,400 |
Feb 14, 2024 | 35.84 | 35.87 | 35.76 | 35.87 | 35.87 | 9,100 |
Feb 13, 2024 | 35.73 | 35.80 | 35.65 | 35.71 | 35.71 | 24,700 |
Feb 12, 2024 | 35.89 | 35.94 | 35.86 | 35.90 | 35.90 | 147,600 |
Feb 09, 2024 | 35.90 | 35.91 | 35.85 | 35.88 | 35.88 | 8,000 |
Feb 08, 2024 | 35.81 | 35.85 | 35.80 | 35.82 | 35.82 | 19,200 |
Feb 07, 2024 | 35.79 | 35.85 | 35.79 | 35.82 | 35.82 | 10,200 |
Feb 06, 2024 | 35.72 | 35.75 | 35.67 | 35.72 | 35.72 | 16,700 |
Feb 05, 2024 | 35.61 | 35.73 | 35.61 | 35.69 | 35.69 | 12,900 |
Feb 02, 2024 | 35.62 | 35.74 | 35.60 | 35.69 | 35.69 | 5,700 |
Feb 01, 2024 | 35.46 | 35.56 | 35.45 | 35.56 | 35.56 | 3,500 |
Jan 31, 2024 | 35.53 | 35.53 | 35.39 | 35.40 | 35.40 | 3,100 |
Jan 30, 2024 | 35.58 | 35.66 | 35.58 | 35.62 | 35.62 | 19,400 |
Jan 29, 2024 | 35.52 | 35.62 | 35.51 | 35.60 | 35.60 | 11,800 |
Jan 26, 2024 | 35.53 | 35.55 | 35.51 | 35.53 | 35.53 | 7,200 |
Jan 25, 2024 | 35.51 | 35.53 | 35.44 | 35.50 | 35.50 | 9,700 |
Jan 24, 2024 | 35.48 | 35.55 | 35.43 | 35.43 | 35.43 | 21,600 |
Jan 23, 2024 | 35.39 | 35.44 | 35.37 | 35.44 | 35.44 | 163,500 |
Jan 22, 2024 | 35.37 | 35.40 | 35.32 | 35.36 | 35.36 | 60,100 |
Jan 19, 2024 | 35.14 | 35.33 | 35.12 | 35.30 | 35.30 | 23,800 |
Jan 18, 2024 | 35.03 | 35.13 | 34.93 | 35.09 | 35.09 | 19,300 |
Jan 17, 2024 | 34.87 | 34.92 | 34.79 | 34.90 | 34.90 | 21,400 |
Jan 16, 2024 | 35.02 | 35.08 | 34.96 | 35.01 | 35.01 | 20,600 |
Jan 12, 2024 | 35.12 | 35.15 | 35.02 | 35.09 | 35.09 | 40,600 |
Jan 11, 2024 | 35.15 | 35.15 | 34.93 | 35.06 | 35.06 | 7,900 |
Jan 10, 2024 | 35.01 | 35.10 | 34.96 | 35.07 | 35.07 | 244,900 |
Jan 09, 2024 | 34.84 | 35.01 | 34.84 | 34.93 | 34.93 | 2,766,600 |
Jan 08, 2024 | 34.67 | 34.99 | 34.67 | 34.98 | 34.98 | 13,500 |
Jan 05, 2024 | 34.72 | 34.75 | 34.61 | 34.71 | 34.71 | 12,300 |
Jan 04, 2024 | 34.73 | 34.79 | 34.63 | 34.63 | 34.63 | 11,000 |
Jan 03, 2024 | 34.75 | 34.75 | 34.65 | 34.65 | 34.65 | 13,700 |
Jan 02, 2024 | 34.79 | 34.89 | 34.76 | 34.84 | 34.84 | 39,100 |
Dec 29, 2023 | 34.93 | 34.98 | 34.86 | 34.95 | 34.95 | 6,300 |
Dec 28, 2023 | 35.01 | 35.02 | 34.94 | 34.96 | 34.96 | 59,500 |
Dec 27, 2023 | 34.85 | 34.97 | 34.85 | 34.95 | 34.95 | 20,900 |
Dec 26, 2023 | 34.77 | 34.94 | 34.77 | 34.90 | 34.90 | 34,100 |
Dec 22, 2023 | 34.84 | 34.87 | 34.76 | 34.83 | 34.83 | 27,800 |
Dec 21, 2023 | 34.69 | 34.76 | 34.59 | 34.76 | 34.76 | 21,800 |
Dec 20, 2023 | 34.79 | 34.89 | 34.62 | 34.62 | 34.62 | 31,700 |
Dec 19, 2023 | 34.76 | 34.87 | 34.76 | 34.85 | 34.85 | 9,200 |
Dec 18, 2023 | 34.78 | 34.82 | 34.70 | 34.77 | 34.77 | 67,000 |
Dec 15, 2023 | 34.70 | 34.74 | 34.63 | 34.67 | 34.67 | 66,800 |
Dec 14, 2023 | 34.73 | 34.76 | 34.63 | 34.67 | 34.67 | 720,900 |
Dec 13, 2023 | 34.34 | 34.66 | 34.33 | 34.61 | 34.61 | 2,354,600 |
Dec 12, 2023 | 34.21 | 34.35 | 34.20 | 34.33 | 34.33 | 15,200 |
Dec 11, 2023 | 34.16 | 34.25 | 34.13 | 34.21 | 34.21 | 12,100 |
Dec 08, 2023 | 34.01 | 34.15 | 33.99 | 34.13 | 34.13 | 13,700 |
Dec 07, 2023 | 33.92 | 34.05 | 33.92 | 34.01 | 34.01 | 2,600 |
Dec 06, 2023 | 33.95 | 33.95 | 33.80 | 33.81 | 33.81 | 13,600 |
Dec 05, 2023 | 33.88 | 33.98 | 33.87 | 33.90 | 33.90 | 7,400 |
Dec 04, 2023 | 33.90 | 33.92 | 33.81 | 33.92 | 33.92 | 2,300 |
Dec 01, 2023 | 33.92 | 34.10 | 33.87 | 34.05 | 34.05 | 23,700 |
Nov 30, 2023 | 33.82 | 33.91 | 33.73 | 33.91 | 33.91 | 18,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |