Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 31.83 | 31.83 | 31.65 | 31.76 | 31.76 | 14,000 |
May 09, 2024 | 31.73 | 31.73 | 31.69 | 31.72 | 31.72 | 7,400 |
May 08, 2024 | 31.61 | 31.62 | 31.61 | 31.62 | 31.62 | 4,300 |
May 07, 2024 | 31.51 | 31.58 | 31.51 | 31.57 | 31.57 | 6,400 |
May 06, 2024 | 31.47 | 31.56 | 31.44 | 31.56 | 31.56 | 3,300 |
May 03, 2024 | 31.16 | 31.26 | 31.13 | 31.22 | 31.22 | 6,200 |
May 02, 2024 | 30.83 | 31.00 | 30.83 | 30.93 | 30.93 | 19,300 |
May 01, 2024 | 30.69 | 31.11 | 30.65 | 30.76 | 30.76 | 3,500 |
Apr 30, 2024 | 31.33 | 31.35 | 30.98 | 30.98 | 30.98 | 7,100 |
Apr 29, 2024 | 31.37 | 31.37 | 31.29 | 31.31 | 31.31 | 9,300 |
Apr 26, 2024 | 31.43 | 31.43 | 31.33 | 31.33 | 31.33 | 6,800 |
Apr 25, 2024 | 30.95 | 31.28 | 30.95 | 31.22 | 31.22 | 5,000 |
Apr 24, 2024 | 31.48 | 31.48 | 31.10 | 31.25 | 31.25 | 10,500 |
Apr 23, 2024 | 31.08 | 31.36 | 31.08 | 31.31 | 31.31 | 5,100 |
Apr 22, 2024 | 30.76 | 31.01 | 30.72 | 30.88 | 30.88 | 4,400 |
Apr 19, 2024 | 30.93 | 30.93 | 30.62 | 30.65 | 30.65 | 9,400 |
Apr 18, 2024 | 31.17 | 31.36 | 31.02 | 31.09 | 31.09 | 11,400 |
Apr 17, 2024 | 31.37 | 31.37 | 31.11 | 31.23 | 31.23 | 2,100 |
Apr 16, 2024 | 31.31 | 31.43 | 31.31 | 31.37 | 31.37 | 2,400 |
Apr 15, 2024 | 31.86 | 31.88 | 31.28 | 31.33 | 31.33 | 9,700 |
Apr 12, 2024 | 31.79 | 31.79 | 31.61 | 31.67 | 31.67 | 1,200 |
Apr 11, 2024 | 31.83 | 32.12 | 31.83 | 32.05 | 32.05 | 7,300 |
Apr 10, 2024 | 31.91 | 31.93 | 31.78 | 31.85 | 31.85 | 8,600 |
Apr 09, 2024 | 32.11 | 32.11 | 31.80 | 32.02 | 32.02 | 22,200 |
Apr 08, 2024 | 32.27 | 32.27 | 32.04 | 32.09 | 32.09 | 10,800 |
Apr 05, 2024 | 31.97 | 32.28 | 31.97 | 32.18 | 32.18 | 82,700 |
Apr 04, 2024 | 32.46 | 32.47 | 31.86 | 31.86 | 31.86 | 41,100 |
Apr 03, 2024 | 32.42 | 32.42 | 32.27 | 32.27 | 32.27 | 16,600 |
Apr 02, 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 32.33 | 1,300 |
Apr 01, 2024 | 32.61 | 32.61 | 32.40 | 32.54 | 32.54 | 16,100 |
Mar 28, 2024 | 32.67 | 32.72 | 32.61 | 32.69 | 32.69 | 26,500 |
Mar 27, 2024 | 32.49 | 32.65 | 32.48 | 32.65 | 32.65 | 16,400 |
Mar 26, 2024 | 32.49 | 32.55 | 32.44 | 32.44 | 32.44 | 22,000 |
Mar 25, 2024 | 32.43 | 32.53 | 32.43 | 32.47 | 32.47 | 7,500 |
Mar 22, 2024 | 32.52 | 32.57 | 32.49 | 32.56 | 32.56 | 9,900 |
Mar 21, 2024 | 32.78 | 32.83 | 32.68 | 32.68 | 32.68 | 22,400 |
Mar 20, 2024 | 32.45 | 32.65 | 32.39 | 32.65 | 32.65 | 9,400 |
Mar 19, 2024 | 32.17 | 32.48 | 32.13 | 32.48 | 32.48 | 9,000 |
Mar 18, 2024 | 32.24 | 32.36 | 32.24 | 32.24 | 32.24 | 13,900 |
Mar 15, 2024 | 32.06 | 32.06 | 31.95 | 31.96 | 31.96 | 1,900 |
Mar 14, 2024 | 32.31 | 32.35 | 32.25 | 32.34 | 32.34 | 39,200 |
Mar 13, 2024 | 32.65 | 32.65 | 32.39 | 32.45 | 32.45 | 12,100 |
Mar 12, 2024 | 32.38 | 32.62 | 32.38 | 32.62 | 32.62 | 4,600 |
Mar 11, 2024 | 31.96 | 32.12 | 31.96 | 32.10 | 32.10 | 14,600 |
Mar 08, 2024 | 32.43 | 32.43 | 32.03 | 32.09 | 32.09 | 8,300 |
Mar 07, 2024 | 32.23 | 32.36 | 32.18 | 32.36 | 32.36 | 3,800 |
Mar 06, 2024 | 32.17 | 32.17 | 32.00 | 32.05 | 32.05 | 55,600 |
Mar 05, 2024 | 32.09 | 32.09 | 31.79 | 31.87 | 31.87 | 7,100 |
Mar 04, 2024 | 32.36 | 32.41 | 32.33 | 32.37 | 32.37 | 7,000 |
Mar 01, 2024 | 32.01 | 32.31 | 32.01 | 32.31 | 32.31 | 7,600 |
Feb 29, 2024 | 31.89 | 32.04 | 31.89 | 32.04 | 32.04 | 3,400 |
Feb 28, 2024 | 31.81 | 31.92 | 31.74 | 31.87 | 31.87 | 38,300 |
Feb 27, 2024 | 31.86 | 31.88 | 31.75 | 31.88 | 31.88 | 18,900 |
Feb 26, 2024 | 31.94 | 32.03 | 31.92 | 31.92 | 31.92 | 6,000 |
Feb 23, 2024 | 32.05 | 32.05 | 31.91 | 31.91 | 31.91 | 5,300 |
Feb 22, 2024 | 31.66 | 31.94 | 31.66 | 31.93 | 31.93 | 5,600 |
Feb 21, 2024 | 31.06 | 31.17 | 31.01 | 31.17 | 31.17 | 8,000 |
Feb 20, 2024 | 31.30 | 31.32 | 31.06 | 31.11 | 31.11 | 6,600 |
Feb 16, 2024 | 31.65 | 31.65 | 31.38 | 31.38 | 31.38 | 5,600 |
Feb 15, 2024 | 31.52 | 31.52 | 31.42 | 31.52 | 31.52 | 7,000 |
Feb 14, 2024 | 31.32 | 31.48 | 31.32 | 31.46 | 31.46 | 6,300 |
Feb 13, 2024 | 31.12 | 31.19 | 30.96 | 31.09 | 31.09 | 3,700 |
Feb 12, 2024 | 31.49 | 31.49 | 31.35 | 31.38 | 31.38 | 16,900 |
Feb 09, 2024 | 31.34 | 31.44 | 31.32 | 31.41 | 31.41 | 14,300 |
Feb 08, 2024 | 31.31 | 31.34 | 31.26 | 31.34 | 31.34 | 7,000 |
Feb 07, 2024 | 31.16 | 31.34 | 31.16 | 31.31 | 31.31 | 12,500 |
Feb 06, 2024 | 30.99 | 30.99 | 30.77 | 30.89 | 30.89 | 7,100 |
Feb 05, 2024 | 30.79 | 30.90 | 30.73 | 30.88 | 30.88 | 7,800 |
Feb 02, 2024 | 30.63 | 30.95 | 30.63 | 30.86 | 30.86 | 10,800 |
Feb 01, 2024 | 30.20 | 30.61 | 30.20 | 30.61 | 30.61 | 5,500 |
Jan 31, 2024 | 30.28 | 30.29 | 30.08 | 30.08 | 30.08 | 14,500 |
Jan 30, 2024 | 30.42 | 30.49 | 30.42 | 30.49 | 30.49 | 10,700 |
Jan 29, 2024 | 30.20 | 30.40 | 30.08 | 30.40 | 30.40 | 5,800 |
Jan 26, 2024 | 30.05 | 30.20 | 30.05 | 30.10 | 30.10 | 5,500 |
Jan 25, 2024 | 29.96 | 30.05 | 29.92 | 30.05 | 30.05 | 15,100 |
Jan 24, 2024 | 29.99 | 30.03 | 29.85 | 29.85 | 29.85 | 14,500 |
Jan 23, 2024 | 29.73 | 29.80 | 29.66 | 29.78 | 29.78 | 9,700 |
Jan 22, 2024 | 29.76 | 29.80 | 29.71 | 29.73 | 29.73 | 6,000 |
Jan 19, 2024 | 29.44 | 29.78 | 29.44 | 29.77 | 29.77 | 10,400 |
Jan 18, 2024 | 29.30 | 29.50 | 29.27 | 29.46 | 29.46 | 14,200 |
Jan 17, 2024 | 29.16 | 29.25 | 29.13 | 29.25 | 29.25 | 16,500 |
Jan 16, 2024 | 29.39 | 29.47 | 29.30 | 29.32 | 29.32 | 6,800 |
Jan 12, 2024 | 29.56 | 29.56 | 29.39 | 29.47 | 29.47 | 3,700 |
Jan 11, 2024 | 29.29 | 29.42 | 29.27 | 29.42 | 29.42 | 1,000 |
Jan 10, 2024 | 29.23 | 29.31 | 29.23 | 29.26 | 29.26 | 6,000 |
Jan 09, 2024 | 29.07 | 29.12 | 29.04 | 29.07 | 29.07 | 24,600 |
Jan 08, 2024 | 28.77 | 29.09 | 28.77 | 29.09 | 29.09 | 12,300 |
Jan 05, 2024 | 28.71 | 28.75 | 28.60 | 28.62 | 28.62 | 16,500 |
Jan 04, 2024 | 28.78 | 28.84 | 28.63 | 28.65 | 28.65 | 4,000 |
Jan 03, 2024 | 28.74 | 28.76 | 28.62 | 28.62 | 28.62 | 8,800 |
Jan 02, 2024 | 28.82 | 28.82 | 28.76 | 28.82 | 28.82 | 2,500 |
Dec 29, 2023 | 29.03 | 29.04 | 28.86 | 28.98 | 28.98 | 2,900 |
Dec 28, 2023 | 28.99 | 29.07 | 28.99 | 29.01 | 29.01 | 1,600 |
Dec 27, 2023 | 28.93 | 28.99 | 28.92 | 28.96 | 28.96 | 2,600 |
Dec 26, 2023 | 28.86 | 28.95 | 28.86 | 28.91 | 28.91 | 10,900 |
Dec 22, 2023 | 28.87 | 28.90 | 28.84 | 28.84 | 28.84 | 16,600 |
Dec 21, 2023 | 28.75 | 28.92 | 28.74 | 28.92 | 28.92 | 4,000 |
Dec 20, 2023 | 28.99 | 29.05 | 28.64 | 28.64 | 28.64 | 26,400 |
Dec 20, 2023 | 0.006 Dividend | |||||
Dec 19, 2023 | 29.04 | 29.06 | 29.01 | 29.06 | 29.05 | 36,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |