Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 34.74 | 34.88 | 34.70 | 34.74 | 34.74 | 79 |
Apr 26, 2024 | 34.85 | 34.85 | 34.70 | 34.76 | 34.76 | 6,200 |
Apr 25, 2024 | 34.48 | 34.76 | 34.48 | 34.71 | 34.71 | 3,800 |
Apr 24, 2024 | 34.53 | 34.62 | 34.53 | 34.62 | 34.62 | 1,500 |
Apr 23, 2024 | 34.40 | 34.58 | 34.40 | 34.52 | 34.52 | 5,000 |
Apr 22, 2024 | 34.67 | 34.84 | 34.63 | 34.65 | 34.65 | 1,900 |
Apr 19, 2024 | 35.46 | 35.65 | 35.46 | 35.53 | 35.53 | 3,000 |
Apr 18, 2024 | 35.55 | 35.55 | 35.29 | 35.39 | 35.39 | 5,100 |
Apr 17, 2024 | 35.56 | 35.56 | 35.19 | 35.33 | 35.33 | 2,600 |
Apr 16, 2024 | 35.26 | 35.62 | 35.20 | 35.57 | 35.57 | 4,600 |
Apr 15, 2024 | 35.08 | 35.46 | 34.73 | 35.46 | 35.46 | 4,000 |
Apr 12, 2024 | 35.65 | 36.10 | 34.78 | 34.82 | 34.82 | 8,100 |
Apr 11, 2024 | 34.78 | 35.34 | 34.78 | 35.34 | 35.34 | 6,300 |
Apr 10, 2024 | 34.82 | 34.82 | 34.62 | 34.67 | 34.67 | 5,300 |
Apr 09, 2024 | 35.02 | 35.10 | 34.82 | 34.99 | 34.99 | 55,400 |
Apr 08, 2024 | 34.71 | 34.77 | 34.48 | 34.77 | 34.77 | 13,400 |
Apr 05, 2024 | 34.21 | 34.64 | 34.21 | 34.64 | 34.64 | 3,300 |
Apr 04, 2024 | 34.10 | 34.20 | 33.99 | 34.19 | 34.19 | 5,000 |
Apr 03, 2024 | 33.87 | 34.18 | 33.87 | 34.17 | 34.17 | 900 |
Apr 02, 2024 | 33.59 | 33.81 | 33.50 | 33.81 | 33.81 | 5,500 |
Apr 01, 2024 | 33.55 | 33.55 | 33.26 | 33.35 | 33.35 | 1,200 |
Mar 28, 2024 | 32.90 | 33.07 | 32.90 | 33.07 | 33.07 | 2,300 |
Mar 27, 2024 | 32.53 | 32.63 | 32.53 | 32.62 | 32.62 | 3,200 |
Mar 26, 2024 | 32.51 | 32.51 | 32.35 | 32.41 | 32.41 | 1,000 |
Mar 25, 2024 | 32.27 | 32.39 | 32.27 | 32.29 | 32.29 | 7,000 |
Mar 22, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 200 |
Mar 21, 2024 | 32.66 | 32.66 | 32.26 | 32.47 | 32.47 | 2,500 |
Mar 20, 2024 | 31.94 | 32.30 | 31.94 | 32.17 | 32.17 | 700 |
Mar 19, 2024 | 32.06 | 32.08 | 31.98 | 32.08 | 32.08 | 3,000 |
Mar 18, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 300 |
Mar 15, 2024 | 32.15 | 32.15 | 32.06 | 32.06 | 32.06 | 1,800 |
Mar 14, 2024 | 32.16 | 32.17 | 32.08 | 32.08 | 32.08 | 4,300 |
Mar 13, 2024 | 32.31 | 32.33 | 32.31 | 32.31 | 32.31 | 2,000 |
Mar 12, 2024 | 32.24 | 32.24 | 32.06 | 32.06 | 32.06 | 1,400 |
Mar 11, 2024 | 32.45 | 32.51 | 32.41 | 32.49 | 32.49 | 9,100 |
Mar 08, 2024 | 32.22 | 32.63 | 32.22 | 32.41 | 32.41 | 3,900 |
Mar 07, 2024 | 32.02 | 32.11 | 32.02 | 32.11 | 32.11 | 2,400 |
Mar 06, 2024 | 31.89 | 31.99 | 31.75 | 31.92 | 31.92 | 27,000 |
Mar 05, 2024 | 31.75 | 31.79 | 31.71 | 31.79 | 31.79 | 1,800 |
Mar 04, 2024 | 31.15 | 31.53 | 31.15 | 31.53 | 31.53 | 3,800 |
Mar 01, 2024 | 30.52 | 31.07 | 30.50 | 31.03 | 31.03 | 4,200 |
Feb 29, 2024 | 30.43 | 30.49 | 30.42 | 30.43 | 30.43 | 2,000 |
Feb 28, 2024 | 30.29 | 30.29 | 30.24 | 30.25 | 30.25 | 3,200 |
Feb 27, 2024 | 30.25 | 30.28 | 30.21 | 30.21 | 30.21 | 500 |
Feb 26, 2024 | 30.14 | 30.25 | 30.14 | 30.20 | 30.20 | 3,900 |
Feb 23, 2024 | 30.10 | 30.35 | 30.10 | 30.29 | 30.29 | 2,800 |
Feb 22, 2024 | 30.06 | 30.12 | 30.06 | 30.08 | 30.08 | 3,900 |
Feb 21, 2024 | 30.09 | 30.15 | 30.09 | 30.11 | 30.11 | 1,500 |
Feb 20, 2024 | 30.13 | 30.21 | 30.09 | 30.09 | 30.09 | 17,500 |
Feb 16, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1,000 |
Feb 15, 2024 | 29.79 | 29.84 | 29.79 | 29.84 | 29.84 | 1,000 |
Feb 14, 2024 | 29.67 | 29.67 | 29.60 | 29.63 | 29.63 | 2,900 |
Feb 13, 2024 | 29.68 | 29.68 | 29.62 | 29.62 | 29.62 | 2,700 |
Feb 12, 2024 | 30.02 | 30.09 | 30.02 | 30.07 | 30.07 | 1,600 |
Feb 09, 2024 | 30.07 | 30.15 | 30.07 | 30.15 | 30.15 | 2,300 |
Feb 08, 2024 | 30.22 | 30.26 | 30.22 | 30.26 | 30.26 | 6,700 |
Feb 07, 2024 | 30.24 | 30.32 | 30.24 | 30.30 | 30.30 | 2,300 |
Feb 06, 2024 | 30.12 | 30.30 | 30.12 | 30.29 | 30.29 | 9,800 |
Feb 05, 2024 | 30.09 | 30.18 | 30.08 | 30.16 | 30.16 | 3,000 |
Feb 02, 2024 | 30.17 | 30.31 | 30.17 | 30.31 | 30.31 | 5,200 |
Feb 01, 2024 | 30.56 | 30.61 | 30.56 | 30.59 | 30.59 | 1,800 |
Jan 31, 2024 | 30.50 | 30.51 | 30.26 | 30.31 | 30.31 | 4,900 |
Jan 30, 2024 | 30.28 | 30.30 | 30.24 | 30.30 | 30.30 | 3,500 |
Jan 29, 2024 | 30.15 | 30.28 | 30.11 | 30.28 | 30.28 | 8,100 |
Jan 26, 2024 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | 2,100 |
Jan 25, 2024 | 30.08 | 30.08 | 29.99 | 30.05 | 30.05 | 3,600 |
Jan 24, 2024 | 29.99 | 30.06 | 29.99 | 30.01 | 30.01 | 3,600 |
Jan 23, 2024 | 30.09 | 30.25 | 30.09 | 30.21 | 30.21 | 7,400 |
Jan 22, 2024 | 30.11 | 30.17 | 30.10 | 30.14 | 30.14 | 28,600 |
Jan 19, 2024 | 30.22 | 30.24 | 30.19 | 30.24 | 30.24 | 2,900 |
Jan 18, 2024 | 30.03 | 30.12 | 30.00 | 30.10 | 30.10 | 3,500 |
Jan 17, 2024 | 30.16 | 30.16 | 29.86 | 29.89 | 29.89 | 9,000 |
Jan 16, 2024 | 30.44 | 30.44 | 30.20 | 30.25 | 30.25 | 6,200 |
Jan 15, 2024 | 30.52 | 30.69 | 30.52 | 30.61 | 30.61 | 2,500 |
Jan 12, 2024 | 30.61 | 30.61 | 30.45 | 30.51 | 30.51 | 3,100 |
Jan 11, 2024 | 30.20 | 30.25 | 30.00 | 30.20 | 30.20 | 2,000 |
Jan 10, 2024 | 30.28 | 30.28 | 30.15 | 30.16 | 30.16 | 1,200 |
Jan 09, 2024 | 30.29 | 30.31 | 30.21 | 30.21 | 30.21 | 1,100 |
Jan 08, 2024 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 3,000 |
Jan 05, 2024 | 30.47 | 30.60 | 30.45 | 30.47 | 30.47 | 2,900 |
Jan 04, 2024 | 30.40 | 30.48 | 30.40 | 30.48 | 30.48 | 4,100 |
Jan 03, 2024 | 30.34 | 30.44 | 30.28 | 30.44 | 30.44 | 2,200 |
Jan 02, 2024 | 30.70 | 30.73 | 30.70 | 30.73 | 30.73 | 15,400 |
Dec 29, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 400 |
Dec 28, 2023 | 30.99 | 30.99 | 30.80 | 30.80 | 30.80 | 7,000 |
Dec 27, 2023 | 30.67 | 31.05 | 30.67 | 31.02 | 31.02 | 19,900 |
Dec 22, 2023 | 30.75 | 30.79 | 30.58 | 30.61 | 30.61 | 3,000 |
Dec 21, 2023 | 30.40 | 30.49 | 30.37 | 30.44 | 30.44 | 4,300 |
Dec 20, 2023 | 30.31 | 30.38 | 30.28 | 30.30 | 30.30 | 4,300 |
Dec 19, 2023 | 30.43 | 30.45 | 30.38 | 30.42 | 30.42 | 2,700 |
Dec 18, 2023 | 30.16 | 30.26 | 30.16 | 30.25 | 30.25 | 3,800 |
Dec 15, 2023 | 30.36 | 30.36 | 30.10 | 30.11 | 30.11 | 4,600 |
Dec 14, 2023 | 30.39 | 30.50 | 30.29 | 30.35 | 30.35 | 3,200 |
Dec 13, 2023 | 29.60 | 30.16 | 29.56 | 30.11 | 30.11 | 10,000 |
Dec 12, 2023 | 29.57 | 29.57 | 29.54 | 29.56 | 29.56 | 4,200 |
Dec 11, 2023 | 29.68 | 29.68 | 29.52 | 29.58 | 29.58 | 7,400 |
Dec 08, 2023 | 29.90 | 29.90 | 29.78 | 29.84 | 29.84 | 3,500 |
Dec 07, 2023 | 30.23 | 30.31 | 30.21 | 30.25 | 30.25 | 6,100 |
Dec 06, 2023 | 30.24 | 30.30 | 30.24 | 30.24 | 30.24 | 6,800 |
Dec 05, 2023 | 30.18 | 30.18 | 30.08 | 30.15 | 30.15 | 12,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |