Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.71 | 34.76 | 34.40 | 34.40 | 34.40 | 110,500 |
Apr 29, 2024 | 34.73 | 34.96 | 34.73 | 34.91 | 34.91 | 95,600 |
Apr 26, 2024 | 34.43 | 34.55 | 34.37 | 34.47 | 34.47 | 219,600 |
Apr 25, 2024 | 33.99 | 34.30 | 33.93 | 34.24 | 34.24 | 89,700 |
Apr 24, 2024 | 34.58 | 34.58 | 34.36 | 34.44 | 34.44 | 94,600 |
Apr 23, 2024 | 34.38 | 34.66 | 34.36 | 34.64 | 34.64 | 107,200 |
Apr 22, 2024 | 34.22 | 34.43 | 34.15 | 34.31 | 34.31 | 114,600 |
Apr 19, 2024 | 33.97 | 34.09 | 33.89 | 33.98 | 33.98 | 130,800 |
Apr 18, 2024 | 34.09 | 34.23 | 33.97 | 34.04 | 34.04 | 160,900 |
Apr 17, 2024 | 34.04 | 34.08 | 33.81 | 33.97 | 33.97 | 158,900 |
Apr 16, 2024 | 34.00 | 34.10 | 33.87 | 33.99 | 33.99 | 149,900 |
Apr 15, 2024 | 34.87 | 34.87 | 34.35 | 34.38 | 34.38 | 142,800 |
Apr 12, 2024 | 34.83 | 34.92 | 34.52 | 34.56 | 34.56 | 112,900 |
Apr 11, 2024 | 35.19 | 35.20 | 34.85 | 35.18 | 35.18 | 146,300 |
Apr 10, 2024 | 35.06 | 35.15 | 34.85 | 34.96 | 34.96 | 165,600 |
Apr 09, 2024 | 35.62 | 35.67 | 35.39 | 35.55 | 35.55 | 130,900 |
Apr 08, 2024 | 35.46 | 35.53 | 35.42 | 35.46 | 35.46 | 136,200 |
Apr 05, 2024 | 35.14 | 35.34 | 35.09 | 35.25 | 35.25 | 121,400 |
Apr 04, 2024 | 35.57 | 35.58 | 35.06 | 35.11 | 35.11 | 114,200 |
Apr 03, 2024 | 35.06 | 35.39 | 35.06 | 35.33 | 35.33 | 131,500 |
Apr 02, 2024 | 35.07 | 35.10 | 34.98 | 35.06 | 35.06 | 164,500 |
Apr 01, 2024 | 35.48 | 35.62 | 35.31 | 35.38 | 35.38 | 154,400 |
Mar 28, 2024 | 35.43 | 35.51 | 35.42 | 35.47 | 35.47 | 170,200 |
Mar 27, 2024 | 35.44 | 35.62 | 35.41 | 35.58 | 35.58 | 156,100 |
Mar 26, 2024 | 35.38 | 35.43 | 35.31 | 35.31 | 35.31 | 170,500 |
Mar 25, 2024 | 35.19 | 35.30 | 35.19 | 35.25 | 35.25 | 185,900 |
Mar 22, 2024 | 35.39 | 35.39 | 35.25 | 35.30 | 35.30 | 149,000 |
Mar 21, 2024 | 35.44 | 35.49 | 35.37 | 35.40 | 35.40 | 121,800 |
Mar 20, 2024 | 34.99 | 35.46 | 34.98 | 35.44 | 35.44 | 146,200 |
Mar 19, 2024 | 34.87 | 35.07 | 34.84 | 34.99 | 34.99 | 135,700 |
Mar 18, 2024 | 35.09 | 35.10 | 34.96 | 35.00 | 35.00 | 127,100 |
Mar 15, 2024 | 34.94 | 35.03 | 34.87 | 34.99 | 34.99 | 100,600 |
Mar 14, 2024 | 35.19 | 35.22 | 34.84 | 34.94 | 34.94 | 146,200 |
Mar 13, 2024 | 35.08 | 35.21 | 35.07 | 35.13 | 35.13 | 174,400 |
Mar 12, 2024 | 35.03 | 35.21 | 34.91 | 35.21 | 35.21 | 208,300 |
Mar 11, 2024 | 34.94 | 35.00 | 34.86 | 34.97 | 34.97 | 200,500 |
Mar 08, 2024 | 35.35 | 35.44 | 35.19 | 35.22 | 35.22 | 182,400 |
Mar 07, 2024 | 35.12 | 35.24 | 35.06 | 35.20 | 35.20 | 271,500 |
Mar 06, 2024 | 34.86 | 35.03 | 34.83 | 34.90 | 34.90 | 248,300 |
Mar 05, 2024 | 34.51 | 34.61 | 34.33 | 34.42 | 34.42 | 129,600 |
Mar 04, 2024 | 34.45 | 34.51 | 34.40 | 34.45 | 34.45 | 156,500 |
Mar 01, 2024 | 34.46 | 34.70 | 34.34 | 34.68 | 34.68 | 158,600 |
Feb 29, 2024 | 34.48 | 34.53 | 34.24 | 34.38 | 34.38 | 142,300 |
Feb 28, 2024 | 34.22 | 34.36 | 34.22 | 34.28 | 34.28 | 135,700 |
Feb 27, 2024 | 34.40 | 34.49 | 34.40 | 34.49 | 34.49 | 211,900 |
Feb 26, 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 34.38 | 155,400 |
Feb 23, 2024 | 34.47 | 34.53 | 34.42 | 34.48 | 34.48 | 152,300 |
Feb 22, 2024 | 34.45 | 34.50 | 34.36 | 34.47 | 34.47 | 227,300 |
Feb 21, 2024 | 34.12 | 34.21 | 34.09 | 34.19 | 34.19 | 148,100 |
Feb 20, 2024 | 34.15 | 34.23 | 34.08 | 34.16 | 34.16 | 216,000 |
Feb 16, 2024 | 33.97 | 34.18 | 33.94 | 34.07 | 34.07 | 143,700 |
Feb 15, 2024 | 33.81 | 34.06 | 33.81 | 34.04 | 34.04 | 156,800 |
Feb 14, 2024 | 33.62 | 33.81 | 33.60 | 33.77 | 33.77 | 171,800 |
Feb 13, 2024 | 33.62 | 33.66 | 33.26 | 33.36 | 33.36 | 494,900 |
Feb 12, 2024 | 34.00 | 34.22 | 34.00 | 34.12 | 34.12 | 161,800 |
Feb 09, 2024 | 33.84 | 33.96 | 33.76 | 33.93 | 33.93 | 140,900 |
Feb 08, 2024 | 33.88 | 33.88 | 33.71 | 33.86 | 33.86 | 204,500 |
Feb 07, 2024 | 34.01 | 34.04 | 33.92 | 33.97 | 33.97 | 193,900 |
Feb 06, 2024 | 33.75 | 33.95 | 33.71 | 33.95 | 33.95 | 186,100 |
Feb 05, 2024 | 33.82 | 33.83 | 33.62 | 33.72 | 33.72 | 158,800 |
Feb 02, 2024 | 34.06 | 34.08 | 33.90 | 34.07 | 34.07 | 131,800 |
Feb 01, 2024 | 34.10 | 34.35 | 34.04 | 34.33 | 34.33 | 152,700 |
Jan 31, 2024 | 34.16 | 34.33 | 33.86 | 33.92 | 33.92 | 315,700 |
Jan 30, 2024 | 34.05 | 34.08 | 33.91 | 34.04 | 34.04 | 159,500 |
Jan 29, 2024 | 33.98 | 34.18 | 33.90 | 34.15 | 34.15 | 227,600 |
Jan 26, 2024 | 34.01 | 34.05 | 33.94 | 33.97 | 33.97 | 185,500 |
Jan 25, 2024 | 33.99 | 33.99 | 33.81 | 33.94 | 33.94 | 185,500 |
Jan 24, 2024 | 34.01 | 34.02 | 33.74 | 33.74 | 33.74 | 159,500 |
Jan 23, 2024 | 33.61 | 33.64 | 33.48 | 33.64 | 33.64 | 212,400 |
Jan 22, 2024 | 33.66 | 33.79 | 33.63 | 33.70 | 33.70 | 208,400 |
Jan 19, 2024 | 33.38 | 33.54 | 33.26 | 33.54 | 33.54 | 146,200 |
Jan 18, 2024 | 33.41 | 33.49 | 33.30 | 33.49 | 33.49 | 207,600 |
Jan 17, 2024 | 33.13 | 33.24 | 33.02 | 33.21 | 33.21 | 179,800 |
Jan 16, 2024 | 33.84 | 33.85 | 33.57 | 33.63 | 33.63 | 218,200 |
Jan 12, 2024 | 34.50 | 34.58 | 34.31 | 34.37 | 34.37 | 147,600 |
Jan 11, 2024 | 34.31 | 34.33 | 33.94 | 34.28 | 34.28 | 158,400 |
Jan 10, 2024 | 34.29 | 34.39 | 34.26 | 34.36 | 34.36 | 240,900 |
Jan 09, 2024 | 34.23 | 34.26 | 34.14 | 34.21 | 34.21 | 270,200 |
Jan 08, 2024 | 34.07 | 34.43 | 34.05 | 34.42 | 34.42 | 177,600 |
Jan 05, 2024 | 33.95 | 34.30 | 33.91 | 34.03 | 34.03 | 161,800 |
Jan 04, 2024 | 34.02 | 34.21 | 33.97 | 34.08 | 34.08 | 206,300 |
Jan 03, 2024 | 34.05 | 34.15 | 33.90 | 34.08 | 34.08 | 220,600 |
Jan 02, 2024 | 34.52 | 34.58 | 34.35 | 34.38 | 34.38 | 242,000 |
Dec 29, 2023 | 34.85 | 34.97 | 34.80 | 34.86 | 34.86 | 148,800 |
Dec 28, 2023 | 34.92 | 35.01 | 34.83 | 34.87 | 34.87 | 159,200 |
Dec 27, 2023 | 34.66 | 34.87 | 34.66 | 34.81 | 34.81 | 158,100 |
Dec 26, 2023 | 34.54 | 34.69 | 34.53 | 34.64 | 34.64 | 146,800 |
Dec 22, 2023 | 34.53 | 34.65 | 34.44 | 34.56 | 34.56 | 187,300 |
Dec 21, 2023 | 34.26 | 34.43 | 34.20 | 34.40 | 34.40 | 153,800 |
Dec 20, 2023 | 34.24 | 34.29 | 33.85 | 33.87 | 33.87 | 201,900 |
Dec 19, 2023 | 34.02 | 34.15 | 33.98 | 34.15 | 34.15 | 185,700 |
Dec 18, 2023 | 33.87 | 33.88 | 33.72 | 33.81 | 33.81 | 180,300 |
Dec 15, 2023 | 33.98 | 34.01 | 33.74 | 33.77 | 33.77 | 195,400 |
Dec 14, 2023 | 33.99 | 34.23 | 33.99 | 34.15 | 34.15 | 186,300 |
Dec 13, 2023 | 33.03 | 33.66 | 32.89 | 33.66 | 33.66 | 180,600 |
Dec 12, 2023 | 32.98 | 33.06 | 32.83 | 33.06 | 33.06 | 533,600 |
Dec 11, 2023 | 33.01 | 33.11 | 32.98 | 33.10 | 33.10 | 216,100 |
Dec 08, 2023 | 32.92 | 33.12 | 32.87 | 33.03 | 33.03 | 228,100 |
Dec 07, 2023 | 32.94 | 33.20 | 32.85 | 33.06 | 33.06 | 171,000 |
Dec 06, 2023 | 33.05 | 33.08 | 32.81 | 32.83 | 32.83 | 191,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |