Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.20 | 34.24 | 34.22 | 34.22 | 34.22 | 2,191 |
May 02, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 100 |
May 01, 2024 | 34.12 | 34.19 | 33.99 | 33.99 | 33.99 | 4,900 |
Apr 30, 2024 | 34.18 | 34.19 | 34.14 | 34.15 | 34.15 | 2,000 |
Apr 29, 2024 | 34.17 | 34.17 | 34.15 | 34.15 | 34.15 | 700 |
Apr 26, 2024 | 34.16 | 34.16 | 34.15 | 34.16 | 34.16 | 4,700 |
Apr 25, 2024 | 34.02 | 34.14 | 34.02 | 34.10 | 34.10 | 1,500 |
Apr 24, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 100 |
Apr 23, 2024 | 34.10 | 34.10 | 34.06 | 34.10 | 34.10 | 3,700 |
Apr 22, 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 34.04 | 19,700 |
Apr 19, 2024 | 33.96 | 33.96 | 33.88 | 33.93 | 33.93 | 700 |
Apr 18, 2024 | 33.98 | 33.99 | 33.94 | 33.97 | 33.97 | 5,300 |
Apr 17, 2024 | 33.97 | 33.98 | 33.90 | 33.96 | 33.96 | 3,200 |
Apr 16, 2024 | 33.97 | 34.02 | 33.94 | 33.99 | 33.99 | 700 |
Apr 15, 2024 | 33.99 | 33.99 | 33.93 | 33.97 | 33.97 | 1,300 |
Apr 12, 2024 | 34.06 | 34.06 | 33.98 | 34.02 | 34.02 | 58,300 |
Apr 11, 2024 | 34.03 | 34.06 | 33.97 | 34.04 | 34.04 | 4,400 |
Apr 10, 2024 | 34.03 | 34.03 | 34.00 | 34.00 | 34.00 | 1,800 |
Apr 09, 2024 | 34.01 | 34.08 | 33.98 | 34.02 | 34.02 | 3,800 |
Apr 08, 2024 | 34.07 | 34.07 | 34.01 | 34.01 | 34.01 | 1,300 |
Apr 05, 2024 | 34.01 | 34.04 | 33.99 | 33.99 | 33.99 | 2,200 |
Apr 04, 2024 | 33.99 | 33.99 | 33.95 | 33.95 | 33.95 | 900 |
Apr 03, 2024 | 33.94 | 34.03 | 33.94 | 34.00 | 34.00 | 1,500 |
Apr 02, 2024 | 33.96 | 33.99 | 33.78 | 33.99 | 33.99 | 1,900 |
Apr 01, 2024 | 34.00 | 34.01 | 33.98 | 34.00 | 34.00 | 3,900 |
Mar 28, 2024 | 33.98 | 34.03 | 33.98 | 34.00 | 34.00 | 5,300 |
Mar 27, 2024 | 33.96 | 34.04 | 33.93 | 33.98 | 33.98 | 12,500 |
Mar 26, 2024 | 33.97 | 34.05 | 33.96 | 33.96 | 33.96 | 2,500 |
Mar 25, 2024 | 33.95 | 33.99 | 33.95 | 33.96 | 33.96 | 4,800 |
Mar 22, 2024 | 33.95 | 33.96 | 33.95 | 33.95 | 33.95 | 2,300 |
Mar 21, 2024 | 33.93 | 33.95 | 33.93 | 33.93 | 33.93 | 8,500 |
Mar 20, 2024 | 33.90 | 33.94 | 33.89 | 33.93 | 33.93 | 5,900 |
Mar 19, 2024 | 33.91 | 33.91 | 33.86 | 33.90 | 33.90 | 20,200 |
Mar 18, 2024 | 33.86 | 33.90 | 33.86 | 33.86 | 33.86 | 2,600 |
Mar 15, 2024 | 33.83 | 33.84 | 33.83 | 33.84 | 33.84 | 2,400 |
Mar 14, 2024 | 33.84 | 33.88 | 33.83 | 33.85 | 33.85 | 2,100 |
Mar 13, 2024 | 33.85 | 33.92 | 33.85 | 33.86 | 33.86 | 7,200 |
Mar 12, 2024 | 33.80 | 33.89 | 33.80 | 33.89 | 33.89 | 2,200 |
Mar 11, 2024 | 33.77 | 33.82 | 33.75 | 33.81 | 33.81 | 1,300 |
Mar 08, 2024 | 33.79 | 33.89 | 33.79 | 33.83 | 33.83 | 8,100 |
Mar 07, 2024 | 33.76 | 33.87 | 33.76 | 33.87 | 33.87 | 105,000 |
Mar 06, 2024 | 33.77 | 33.81 | 33.74 | 33.79 | 33.79 | 93,700 |
Mar 05, 2024 | 33.76 | 33.79 | 33.72 | 33.79 | 33.79 | 169,700 |
Mar 04, 2024 | 33.78 | 33.84 | 33.78 | 33.84 | 33.84 | 144,800 |
Mar 01, 2024 | 33.82 | 33.82 | 33.78 | 33.81 | 33.81 | 3,400 |
Feb 29, 2024 | 33.60 | 33.77 | 33.60 | 33.77 | 33.77 | 11,800 |
Feb 28, 2024 | 33.75 | 33.75 | 33.72 | 33.74 | 33.74 | 1,000 |
Feb 27, 2024 | 33.71 | 33.75 | 33.71 | 33.73 | 33.73 | 1,600 |
Feb 26, 2024 | 33.75 | 33.75 | 33.71 | 33.74 | 33.74 | 1,500 |
Feb 23, 2024 | 33.69 | 33.73 | 33.69 | 33.73 | 33.73 | 2,300 |
Feb 22, 2024 | 33.67 | 33.72 | 33.64 | 33.72 | 33.72 | 28,300 |
Feb 21, 2024 | 33.56 | 33.59 | 33.52 | 33.59 | 33.59 | 127,500 |
Feb 20, 2024 | 33.57 | 33.58 | 33.51 | 33.55 | 33.55 | 7,400 |
Feb 16, 2024 | 33.58 | 33.62 | 33.57 | 33.62 | 33.62 | 75,600 |
Feb 15, 2024 | 33.58 | 33.60 | 33.56 | 33.60 | 33.60 | 24,200 |
Feb 14, 2024 | 33.51 | 33.56 | 33.49 | 33.54 | 33.54 | 3,100 |
Feb 13, 2024 | 33.50 | 33.51 | 33.41 | 33.44 | 33.44 | 6,500 |
Feb 12, 2024 | 33.56 | 33.59 | 33.56 | 33.56 | 33.56 | 15,600 |
Feb 09, 2024 | 33.57 | 33.61 | 33.55 | 33.60 | 33.60 | 6,500 |
Feb 08, 2024 | 33.60 | 33.60 | 33.54 | 33.56 | 33.56 | 900 |
Feb 07, 2024 | 33.51 | 33.56 | 33.50 | 33.55 | 33.55 | 6,200 |
Feb 06, 2024 | 33.47 | 33.49 | 33.47 | 33.49 | 33.49 | 1,800 |
Feb 05, 2024 | 33.42 | 33.47 | 33.41 | 33.47 | 33.47 | 112,800 |
Feb 02, 2024 | 33.36 | 33.48 | 33.36 | 33.48 | 33.48 | 3,600 |
Feb 01, 2024 | 33.29 | 33.37 | 33.29 | 33.37 | 33.37 | 700 |
Jan 31, 2024 | 33.28 | 33.28 | 33.22 | 33.22 | 33.22 | 700 |
Jan 30, 2024 | 33.38 | 33.42 | 33.36 | 33.36 | 33.36 | 4,300 |
Jan 29, 2024 | 33.31 | 33.41 | 33.30 | 33.37 | 33.37 | 7,300 |
Jan 26, 2024 | 33.30 | 33.36 | 33.30 | 33.35 | 33.35 | 12,700 |
Jan 25, 2024 | 33.29 | 33.34 | 33.28 | 33.30 | 33.30 | 7,300 |
Jan 24, 2024 | 33.31 | 33.36 | 33.26 | 33.30 | 33.30 | 9,300 |
Jan 23, 2024 | 33.20 | 33.33 | 33.20 | 33.33 | 33.33 | 19,600 |
Jan 22, 2024 | 33.20 | 33.26 | 33.20 | 33.21 | 33.21 | 15,700 |
Jan 19, 2024 | 33.07 | 33.23 | 33.07 | 33.23 | 33.23 | 9,000 |
Jan 18, 2024 | 32.96 | 33.07 | 32.96 | 33.05 | 33.05 | 5,300 |
Jan 17, 2024 | 32.86 | 32.93 | 32.86 | 32.89 | 32.89 | 46,900 |
Jan 16, 2024 | 32.99 | 33.04 | 32.95 | 32.97 | 32.97 | 29,200 |
Jan 12, 2024 | 33.05 | 33.06 | 33.00 | 33.05 | 33.05 | 49,000 |
Jan 11, 2024 | 32.94 | 33.00 | 32.90 | 33.00 | 33.00 | 1,600 |
Jan 10, 2024 | 32.96 | 33.01 | 32.96 | 33.01 | 33.01 | 3,700 |
Jan 09, 2024 | 32.85 | 32.95 | 32.84 | 32.94 | 32.94 | 11,200 |
Jan 08, 2024 | 32.83 | 32.95 | 32.82 | 32.95 | 32.95 | 3,000 |
Jan 05, 2024 | 32.79 | 32.79 | 32.69 | 32.76 | 32.76 | 5,400 |
Jan 04, 2024 | 32.78 | 32.78 | 32.71 | 32.71 | 32.71 | 2,500 |
Jan 03, 2024 | 32.76 | 32.80 | 32.73 | 32.73 | 32.73 | 2,100 |
Jan 02, 2024 | 32.79 | 32.85 | 32.78 | 32.84 | 32.84 | 6,700 |
Dec 29, 2023 | 32.93 | 32.98 | 32.84 | 32.90 | 32.90 | 6,500 |
Dec 28, 2023 | 32.86 | 32.95 | 32.86 | 32.91 | 32.91 | 8,500 |
Dec 27, 2023 | 32.85 | 32.88 | 32.82 | 32.88 | 32.88 | 2,500 |
Dec 26, 2023 | 32.83 | 32.86 | 32.83 | 32.85 | 32.85 | 2,100 |
Dec 22, 2023 | 32.79 | 32.81 | 32.78 | 32.80 | 32.80 | 38,100 |
Dec 21, 2023 | 32.72 | 32.76 | 32.65 | 32.76 | 32.76 | 4,600 |
Dec 20, 2023 | 32.84 | 32.84 | 32.50 | 32.65 | 32.65 | 25,100 |
Dec 19, 2023 | 32.76 | 32.83 | 32.76 | 32.81 | 32.81 | 9,500 |
Dec 18, 2023 | 32.79 | 32.81 | 32.73 | 32.80 | 32.80 | 5,700 |
Dec 15, 2023 | 32.67 | 32.77 | 32.66 | 32.74 | 32.74 | 23,800 |
Dec 14, 2023 | 32.67 | 32.73 | 32.64 | 32.70 | 32.70 | 10,400 |
Dec 13, 2023 | 32.49 | 32.68 | 32.49 | 32.66 | 32.66 | 4,700 |
Dec 12, 2023 | 32.39 | 32.48 | 32.39 | 32.48 | 32.48 | 5,100 |
Dec 11, 2023 | 32.36 | 32.41 | 32.36 | 32.41 | 32.41 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |