Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 36.31 | 36.35 | 36.16 | 36.26 | 36.26 | 1,915 |
May 16, 2024 | 35.88 | 36.20 | 35.88 | 36.09 | 36.09 | 1,700 |
May 15, 2024 | 35.87 | 35.94 | 35.75 | 35.75 | 35.75 | 5,000 |
May 14, 2024 | 35.81 | 35.81 | 35.72 | 35.74 | 35.74 | 1,100 |
May 13, 2024 | 36.55 | 36.55 | 35.62 | 35.65 | 35.65 | 1,300 |
May 10, 2024 | 35.36 | 35.36 | 35.23 | 35.26 | 35.26 | 800 |
May 09, 2024 | 35.58 | 35.58 | 35.26 | 35.35 | 35.35 | 4,900 |
May 08, 2024 | 35.96 | 36.03 | 35.95 | 35.95 | 35.95 | 2,300 |
May 07, 2024 | 36.03 | 36.13 | 35.95 | 35.95 | 35.95 | 700 |
May 06, 2024 | 36.54 | 36.54 | 36.35 | 36.38 | 36.38 | 700 |
May 03, 2024 | 36.80 | 36.88 | 36.80 | 36.88 | 36.88 | 900 |
May 02, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 300 |
May 01, 2024 | 36.40 | 36.48 | 36.36 | 36.42 | 36.42 | 1,400 |
Apr 30, 2024 | 36.28 | 36.43 | 36.28 | 36.43 | 36.43 | 1,100 |
Apr 29, 2024 | 36.11 | 36.28 | 36.11 | 36.23 | 36.23 | 800 |
Apr 26, 2024 | 35.95 | 35.95 | 35.75 | 35.84 | 35.84 | 800 |
Apr 25, 2024 | 35.81 | 36.05 | 35.62 | 35.89 | 35.89 | 8,100 |
Apr 24, 2024 | 35.67 | 35.67 | 35.63 | 35.63 | 35.63 | 400 |
Apr 23, 2024 | 35.64 | 35.66 | 35.56 | 35.66 | 35.66 | 600 |
Apr 22, 2024 | 35.53 | 35.69 | 35.53 | 35.68 | 35.68 | 700 |
Apr 19, 2024 | 35.00 | 35.35 | 35.00 | 35.28 | 35.28 | 2,000 |
Apr 18, 2024 | 34.81 | 34.97 | 34.81 | 34.88 | 34.88 | 400 |
Apr 17, 2024 | 35.00 | 35.01 | 34.69 | 34.87 | 34.87 | 800 |
Apr 16, 2024 | 35.05 | 35.06 | 35.05 | 35.06 | 35.06 | 700 |
Apr 15, 2024 | 35.25 | 35.30 | 35.00 | 35.06 | 35.06 | 3,900 |
Apr 12, 2024 | 35.60 | 35.64 | 35.45 | 35.55 | 35.55 | 12,500 |
Apr 11, 2024 | 35.76 | 35.90 | 35.76 | 35.90 | 35.90 | 600 |
Apr 10, 2024 | 35.57 | 36.00 | 35.55 | 35.86 | 35.86 | 4,400 |
Apr 09, 2024 | 36.57 | 36.58 | 36.21 | 36.36 | 36.36 | 2,900 |
Apr 08, 2024 | 36.10 | 36.35 | 36.10 | 36.35 | 36.35 | 500 |
Apr 05, 2024 | 36.10 | 36.10 | 35.77 | 36.00 | 36.00 | 2,000 |
Apr 04, 2024 | 35.90 | 35.90 | 35.54 | 35.54 | 35.54 | 800 |
Apr 03, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 300 |
Apr 02, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 200 |
Apr 01, 2024 | 35.51 | 35.51 | 35.30 | 35.31 | 35.31 | 1,000 |
Mar 28, 2024 | 35.41 | 35.41 | 35.29 | 35.29 | 35.29 | 600 |
Mar 27, 2024 | 34.86 | 34.88 | 34.75 | 34.88 | 34.88 | 1,400 |
Mar 26, 2024 | 35.04 | 35.04 | 34.83 | 34.83 | 34.83 | 800 |
Mar 25, 2024 | 34.56 | 34.80 | 34.56 | 34.67 | 34.67 | 700 |
Mar 22, 2024 | 34.87 | 34.87 | 34.64 | 34.64 | 34.64 | 1,500 |
Mar 21, 2024 | 34.97 | 34.97 | 34.74 | 34.79 | 34.79 | 2,000 |
Mar 20, 2024 | 34.50 | 34.53 | 34.50 | 34.53 | 34.53 | 1,900 |
Mar 19, 2024 | 34.25 | 34.48 | 34.25 | 34.35 | 34.35 | 1,800 |
Mar 18, 2024 | 34.51 | 34.75 | 34.51 | 34.69 | 34.69 | 3,200 |
Mar 15, 2024 | 34.49 | 34.49 | 34.47 | 34.47 | 34.47 | 800 |
Mar 14, 2024 | 35.00 | 35.00 | 34.56 | 34.56 | 34.56 | 500 |
Mar 13, 2024 | 34.98 | 34.98 | 34.85 | 34.85 | 34.85 | 1,600 |
Mar 12, 2024 | 35.50 | 35.55 | 35.34 | 35.44 | 35.44 | 1,900 |
Mar 11, 2024 | 35.58 | 35.58 | 35.53 | 35.53 | 35.53 | 400 |
Mar 08, 2024 | 35.97 | 35.99 | 35.67 | 35.72 | 35.72 | 1,300 |
Mar 07, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 900 |
Mar 06, 2024 | 35.39 | 35.59 | 35.39 | 35.49 | 35.49 | 1,000 |
Mar 05, 2024 | 35.38 | 35.38 | 35.13 | 35.14 | 35.14 | 1,700 |
Mar 04, 2024 | 35.54 | 35.54 | 35.33 | 35.42 | 35.42 | 1,700 |
Mar 01, 2024 | 35.43 | 35.56 | 35.21 | 35.40 | 35.40 | 2,500 |
Feb 29, 2024 | 34.80 | 34.80 | 34.51 | 34.65 | 34.65 | 6,400 |
Feb 28, 2024 | 34.51 | 34.51 | 34.20 | 34.46 | 34.46 | 1,300 |
Feb 27, 2024 | 35.07 | 35.07 | 34.61 | 34.80 | 34.80 | 4,500 |
Feb 26, 2024 | 35.17 | 35.17 | 35.08 | 35.08 | 35.08 | 2,000 |
Feb 23, 2024 | 35.00 | 35.15 | 34.97 | 35.15 | 35.15 | 4,600 |
Feb 22, 2024 | 34.99 | 35.22 | 34.81 | 35.01 | 35.01 | 3,600 |
Feb 21, 2024 | 34.91 | 34.91 | 34.82 | 34.83 | 34.83 | 800 |
Feb 20, 2024 | 35.26 | 35.30 | 35.05 | 35.10 | 35.10 | 5,100 |
Feb 16, 2024 | 34.59 | 35.04 | 34.59 | 34.96 | 34.96 | 6,100 |
Feb 15, 2024 | 34.83 | 34.83 | 34.58 | 34.75 | 34.75 | 1,600 |
Feb 14, 2024 | 34.59 | 34.78 | 34.53 | 34.64 | 34.64 | 1,400 |
Feb 13, 2024 | 34.10 | 34.15 | 33.90 | 33.99 | 33.99 | 3,000 |
Feb 12, 2024 | 34.00 | 34.13 | 33.92 | 34.00 | 34.00 | 4,100 |
Feb 09, 2024 | 34.24 | 34.46 | 34.13 | 34.46 | 34.46 | 2,000 |
Feb 08, 2024 | 34.43 | 34.43 | 34.13 | 34.25 | 34.25 | 6,400 |
Feb 07, 2024 | 35.04 | 35.04 | 34.87 | 34.88 | 34.88 | 4,500 |
Feb 06, 2024 | 34.88 | 34.94 | 34.83 | 34.83 | 34.83 | 1,100 |
Feb 05, 2024 | 34.42 | 34.47 | 34.36 | 34.37 | 34.37 | 1,200 |
Feb 02, 2024 | 34.61 | 34.63 | 34.33 | 34.53 | 34.53 | 7,800 |
Feb 01, 2024 | 34.83 | 34.96 | 34.68 | 34.96 | 34.96 | 4,800 |
Jan 31, 2024 | 34.69 | 34.75 | 34.61 | 34.61 | 34.61 | 2,500 |
Jan 30, 2024 | 34.25 | 34.38 | 34.15 | 34.31 | 34.31 | 17,500 |
Jan 29, 2024 | 34.58 | 34.73 | 34.46 | 34.69 | 34.69 | 8,400 |
Jan 26, 2024 | 34.26 | 34.48 | 34.26 | 34.47 | 34.47 | 7,700 |
Jan 25, 2024 | 33.92 | 34.26 | 33.90 | 34.14 | 34.14 | 3,100 |
Jan 24, 2024 | 34.20 | 34.31 | 34.20 | 34.22 | 34.22 | 1,600 |
Jan 23, 2024 | 33.91 | 33.97 | 33.82 | 33.97 | 33.97 | 9,700 |
Jan 22, 2024 | 34.75 | 35.00 | 34.75 | 34.85 | 34.85 | 1,800 |
Jan 19, 2024 | 34.67 | 34.72 | 34.44 | 34.71 | 34.71 | 1,300 |
Jan 18, 2024 | 33.92 | 34.21 | 33.88 | 34.11 | 34.11 | 3,300 |
Jan 17, 2024 | 34.29 | 34.29 | 33.68 | 33.75 | 33.75 | 20,000 |
Jan 16, 2024 | 35.48 | 35.48 | 34.77 | 34.87 | 34.87 | 2,200 |
Jan 12, 2024 | 35.57 | 35.60 | 35.45 | 35.53 | 35.53 | 36,900 |
Jan 11, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 200 |
Jan 10, 2024 | 35.03 | 35.05 | 34.90 | 34.95 | 34.95 | 2,400 |
Jan 09, 2024 | 35.07 | 35.07 | 34.90 | 34.90 | 34.90 | 1,500 |
Jan 08, 2024 | 35.22 | 35.37 | 35.08 | 35.28 | 35.28 | 1,000 |
Jan 05, 2024 | 35.74 | 35.74 | 35.29 | 35.29 | 35.29 | 4,300 |
Jan 04, 2024 | 35.45 | 35.55 | 35.42 | 35.42 | 35.42 | 2,000 |
Jan 03, 2024 | 34.63 | 34.94 | 34.63 | 34.89 | 34.89 | 900 |
Jan 02, 2024 | 34.53 | 34.93 | 34.53 | 34.74 | 34.74 | 5,400 |
Dec 29, 2023 | 35.50 | 35.50 | 34.76 | 34.99 | 34.99 | 3,300 |
Dec 28, 2023 | 35.26 | 35.30 | 35.08 | 35.08 | 35.08 | 1,200 |
Dec 27, 2023 | 34.99 | 35.16 | 34.84 | 34.93 | 34.93 | 6,900 |
Dec 26, 2023 | 35.21 | 35.21 | 34.79 | 34.93 | 34.93 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |