Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.98 | 34.12 | 33.98 | 34.12 | 34.12 | 900 |
Apr 24, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 200 |
Apr 23, 2024 | 33.92 | 33.92 | 33.82 | 33.82 | 33.82 | 500 |
Apr 22, 2024 | 33.56 | 33.72 | 33.55 | 33.72 | 33.72 | 600 |
Apr 19, 2024 | 33.50 | 33.51 | 33.42 | 33.49 | 33.49 | 17,900 |
Apr 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Apr 17, 2024 | 33.70 | 33.70 | 33.55 | 33.55 | 33.55 | 16,700 |
Apr 16, 2024 | 34.06 | 34.06 | 33.70 | 33.75 | 33.75 | 1,100 |
Apr 15, 2024 | 34.52 | 34.52 | 34.04 | 34.04 | 34.04 | 1,300 |
Apr 12, 2024 | 34.65 | 34.65 | 34.23 | 34.26 | 34.26 | 3,200 |
Apr 11, 2024 | 34.80 | 34.87 | 34.80 | 34.86 | 34.86 | 1,000 |
Apr 10, 2024 | 34.59 | 34.66 | 34.55 | 34.62 | 34.62 | 1,400 |
Apr 09, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 100 |
Apr 08, 2024 | 34.63 | 34.72 | 34.62 | 34.63 | 34.63 | 1,300 |
Apr 05, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 100 |
Apr 04, 2024 | 34.44 | 34.63 | 34.28 | 34.28 | 34.28 | 3,800 |
Apr 03, 2024 | 34.09 | 34.39 | 34.09 | 34.33 | 34.33 | 4,800 |
Apr 02, 2024 | 34.51 | 34.51 | 34.38 | 34.39 | 34.39 | 700 |
Apr 01, 2024 | 34.47 | 34.47 | 34.30 | 34.31 | 34.31 | 2,100 |
Mar 28, 2024 | 34.22 | 34.25 | 34.17 | 34.20 | 34.20 | 7,300 |
Mar 27, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 100 |
Mar 26, 2024 | 34.10 | 34.11 | 34.08 | 34.11 | 34.11 | 6,000 |
Mar 25, 2024 | 34.10 | 34.14 | 34.10 | 34.12 | 34.12 | 10,400 |
Mar 22, 2024 | 34.06 | 34.16 | 34.06 | 34.14 | 34.14 | 5,500 |
Mar 21, 2024 | 34.27 | 34.27 | 34.17 | 34.20 | 34.20 | 4,900 |
Mar 20, 2024 | 33.91 | 34.05 | 33.91 | 34.03 | 34.03 | 800 |
Mar 19, 2024 | 33.74 | 33.84 | 33.74 | 33.84 | 33.84 | 800 |
Mar 18, 2024 | 33.92 | 33.94 | 33.92 | 33.94 | 33.94 | 2,200 |
Mar 15, 2024 | 34.00 | 34.00 | 33.89 | 33.89 | 33.89 | 500 |
Mar 14, 2024 | 34.15 | 34.15 | 34.07 | 34.07 | 34.07 | 5,400 |
Mar 13, 2024 | 34.18 | 34.18 | 34.10 | 34.10 | 34.10 | 3,300 |
Mar 12, 2024 | 34.30 | 34.31 | 34.30 | 34.30 | 34.30 | 3,500 |
Mar 11, 2024 | 33.95 | 33.95 | 33.93 | 33.93 | 33.93 | 300 |
Mar 08, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 200 |
Mar 07, 2024 | 33.71 | 33.81 | 33.71 | 33.81 | 33.81 | 3,500 |
Mar 06, 2024 | 33.85 | 33.85 | 33.73 | 33.74 | 33.74 | 2,200 |
Mar 05, 2024 | 33.47 | 33.49 | 33.40 | 33.40 | 33.40 | 1,800 |
Mar 04, 2024 | 33.65 | 33.70 | 33.65 | 33.70 | 33.70 | 1,500 |
Mar 01, 2024 | 33.68 | 33.72 | 33.68 | 33.70 | 33.70 | 600 |
Feb 29, 2024 | 33.39 | 33.39 | 33.31 | 33.31 | 33.31 | 400 |
Feb 28, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Feb 27, 2024 | 33.68 | 33.69 | 33.63 | 33.64 | 33.64 | 6,300 |
Feb 26, 2024 | 33.69 | 33.69 | 33.53 | 33.53 | 33.53 | 1,700 |
Feb 23, 2024 | 33.64 | 33.69 | 33.60 | 33.69 | 33.69 | 1,900 |
Feb 22, 2024 | 33.56 | 33.66 | 33.53 | 33.62 | 33.62 | 1,000 |
Feb 21, 2024 | 33.33 | 33.34 | 33.23 | 33.26 | 33.26 | 2,100 |
Feb 20, 2024 | 33.36 | 33.36 | 33.26 | 33.33 | 33.33 | 1,400 |
Feb 16, 2024 | 33.23 | 33.28 | 33.19 | 33.21 | 33.21 | 4,900 |
Feb 15, 2024 | 32.97 | 33.00 | 32.94 | 32.99 | 32.99 | 1,600 |
Feb 14, 2024 | 33.04 | 33.04 | 33.00 | 33.00 | 33.00 | 600 |
Feb 13, 2024 | 32.74 | 32.74 | 32.54 | 32.54 | 32.54 | 2,900 |
Feb 12, 2024 | 33.08 | 33.09 | 32.95 | 32.95 | 32.95 | 800 |
Feb 09, 2024 | 32.46 | 32.69 | 32.46 | 32.69 | 32.69 | 1,400 |
Feb 08, 2024 | 32.65 | 32.65 | 32.51 | 32.51 | 32.51 | 1,600 |
Feb 07, 2024 | 32.73 | 32.76 | 32.73 | 32.75 | 32.75 | 1,300 |
Feb 06, 2024 | 32.79 | 32.80 | 32.66 | 32.80 | 32.80 | 2,600 |
Feb 05, 2024 | 32.07 | 32.22 | 32.07 | 32.20 | 32.20 | 2,000 |
Feb 02, 2024 | 31.89 | 31.97 | 31.85 | 31.96 | 31.96 | 2,000 |
Feb 01, 2024 | 31.94 | 31.94 | 31.78 | 31.87 | 31.87 | 1,500 |
Jan 31, 2024 | 31.53 | 31.76 | 31.53 | 31.69 | 31.69 | 1,200 |
Jan 30, 2024 | 31.75 | 31.78 | 31.75 | 31.78 | 31.78 | 1,500 |
Jan 29, 2024 | 32.04 | 32.09 | 32.00 | 32.09 | 32.09 | 1,000 |
Jan 26, 2024 | 32.14 | 32.18 | 32.12 | 32.13 | 32.13 | 900 |
Jan 25, 2024 | 32.17 | 32.19 | 32.16 | 32.16 | 32.16 | 300 |
Jan 24, 2024 | 32.26 | 32.29 | 32.26 | 32.27 | 32.27 | 700 |
Jan 23, 2024 | 31.71 | 31.78 | 31.71 | 31.78 | 31.78 | 500 |
Jan 22, 2024 | 31.43 | 31.49 | 31.42 | 31.49 | 31.49 | 600 |
Jan 19, 2024 | 31.52 | 31.68 | 31.44 | 31.68 | 31.68 | 1,900 |
Jan 18, 2024 | 31.43 | 31.51 | 31.43 | 31.51 | 31.51 | 200 |
Jan 17, 2024 | 31.28 | 31.28 | 31.17 | 31.27 | 31.27 | 800 |
Jan 16, 2024 | 32.07 | 32.07 | 31.69 | 31.70 | 31.70 | 4,400 |
Jan 15, 2024 | 32.52 | 32.52 | 32.13 | 32.26 | 32.26 | 800 |
Jan 12, 2024 | 32.31 | 32.32 | 32.28 | 32.31 | 32.31 | 11,400 |
Jan 11, 2024 | 32.02 | 32.15 | 32.00 | 32.15 | 32.15 | 1,800 |
Jan 10, 2024 | 31.99 | 31.99 | 31.97 | 31.97 | 31.97 | 1,300 |
Jan 09, 2024 | 32.19 | 32.19 | 32.03 | 32.09 | 32.09 | 2,400 |
Jan 08, 2024 | 32.28 | 32.44 | 32.28 | 32.44 | 32.44 | 2,500 |
Jan 05, 2024 | 32.43 | 32.43 | 32.34 | 32.43 | 32.43 | 600 |
Jan 04, 2024 | 32.20 | 32.44 | 32.20 | 32.34 | 32.34 | 3,100 |
Jan 03, 2024 | 32.35 | 32.52 | 32.35 | 32.47 | 32.47 | 800 |
Jan 02, 2024 | 32.56 | 32.56 | 32.49 | 32.49 | 32.49 | 11,200 |
Dec 29, 2023 | 32.75 | 32.80 | 32.75 | 32.77 | 32.77 | 900 |
Dec 28, 2023 | 32.47 | 32.80 | 32.47 | 32.70 | 32.70 | 3,700 |
Dec 27, 2023 | 32.30 | 32.42 | 32.30 | 32.39 | 32.39 | 4,600 |
Dec 22, 2023 | 32.01 | 32.13 | 32.01 | 32.10 | 32.10 | 4,900 |
Dec 21, 2023 | 32.31 | 32.31 | 32.17 | 32.31 | 32.31 | 6,900 |
Dec 20, 2023 | 32.17 | 32.18 | 31.95 | 31.95 | 31.95 | 3,400 |
Dec 19, 2023 | 32.34 | 32.45 | 32.34 | 32.42 | 32.42 | 1,400 |
Dec 18, 2023 | 32.13 | 32.28 | 32.13 | 32.28 | 32.28 | 2,200 |
Dec 15, 2023 | 32.34 | 32.35 | 32.23 | 32.23 | 32.23 | 4,000 |
Dec 14, 2023 | 32.54 | 32.54 | 32.45 | 32.50 | 32.50 | 1,300 |
Dec 13, 2023 | 31.93 | 32.20 | 31.82 | 32.18 | 32.18 | 1,100 |
Dec 12, 2023 | 32.04 | 32.14 | 32.04 | 32.14 | 32.14 | 600 |
Dec 11, 2023 | 32.06 | 32.09 | 32.05 | 32.09 | 32.09 | 600 |
Dec 08, 2023 | 31.90 | 31.90 | 31.86 | 31.90 | 31.90 | 600 |
Dec 07, 2023 | 32.00 | 32.08 | 31.99 | 32.06 | 32.06 | 2,600 |
Dec 06, 2023 | 32.06 | 32.06 | 31.94 | 31.94 | 31.94 | 700 |
Dec 05, 2023 | 31.92 | 31.95 | 31.80 | 31.94 | 31.94 | 2,000 |
Dec 04, 2023 | 31.98 | 32.01 | 31.98 | 32.01 | 32.01 | 700 |
Dec 01, 2023 | 31.96 | 32.25 | 31.96 | 32.25 | 32.25 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |