Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 34.55 | 34.57 | 34.47 | 34.57 | 34.57 | 981 |
May 22, 2024 | 34.44 | 34.50 | 34.35 | 34.35 | 34.35 | 1,700 |
May 21, 2024 | 34.38 | 34.50 | 34.38 | 34.45 | 34.45 | 1,700 |
May 20, 2024 | 34.43 | 34.61 | 34.28 | 34.40 | 34.40 | 3,400 |
May 17, 2024 | 34.44 | 34.44 | 34.28 | 34.40 | 34.40 | 2,600 |
May 16, 2024 | 34.48 | 34.55 | 34.43 | 34.43 | 34.43 | 1,400 |
May 15, 2024 | 34.46 | 34.46 | 34.44 | 34.44 | 34.44 | 600 |
May 14, 2024 | 33.98 | 34.10 | 33.84 | 34.10 | 34.10 | 1,800 |
May 13, 2024 | 33.94 | 33.94 | 33.74 | 33.79 | 33.79 | 2,500 |
May 10, 2024 | 33.90 | 33.90 | 33.74 | 33.85 | 33.85 | 2,700 |
May 09, 2024 | 33.57 | 33.75 | 33.57 | 33.73 | 33.73 | 2,100 |
May 08, 2024 | 33.42 | 33.63 | 33.42 | 33.57 | 33.57 | 1,100 |
May 07, 2024 | 33.60 | 33.74 | 33.56 | 33.63 | 33.63 | 2,700 |
May 06, 2024 | 33.44 | 33.62 | 33.44 | 33.56 | 33.56 | 2,400 |
May 03, 2024 | 33.34 | 33.37 | 33.22 | 33.35 | 33.35 | 1,300 |
May 02, 2024 | 32.75 | 32.93 | 32.61 | 32.93 | 32.93 | 1,800 |
May 01, 2024 | 32.49 | 32.53 | 32.41 | 32.41 | 32.41 | 2,400 |
Apr 30, 2024 | 32.90 | 32.90 | 32.53 | 32.59 | 32.59 | 1,300 |
Apr 29, 2024 | 33.01 | 33.05 | 32.92 | 32.95 | 32.95 | 4,000 |
Apr 26, 2024 | 32.83 | 32.93 | 32.77 | 32.93 | 32.93 | 12,300 |
Apr 25, 2024 | 32.13 | 32.64 | 32.13 | 32.50 | 32.50 | 11,500 |
Apr 24, 2024 | 32.63 | 32.76 | 32.63 | 32.76 | 32.76 | 1,100 |
Apr 23, 2024 | 32.45 | 32.75 | 32.45 | 32.65 | 32.65 | 3,100 |
Apr 22, 2024 | 32.14 | 32.35 | 32.14 | 32.28 | 32.28 | 2,200 |
Apr 19, 2024 | 32.14 | 32.17 | 31.90 | 31.98 | 31.98 | 57,500 |
Apr 18, 2024 | 32.46 | 32.46 | 32.19 | 32.19 | 32.19 | 1,000 |
Apr 17, 2024 | 32.26 | 32.33 | 32.18 | 32.23 | 32.23 | 3,300 |
Apr 16, 2024 | 32.37 | 32.56 | 32.37 | 32.37 | 32.37 | 3,200 |
Apr 15, 2024 | 33.18 | 33.18 | 32.49 | 32.52 | 32.52 | 3,600 |
Apr 12, 2024 | 33.09 | 33.12 | 32.85 | 32.85 | 32.85 | 2,500 |
Apr 11, 2024 | 33.33 | 33.45 | 33.10 | 33.37 | 33.37 | 2,300 |
Apr 10, 2024 | 33.22 | 33.31 | 33.05 | 33.22 | 33.22 | 2,800 |
Apr 09, 2024 | 33.62 | 33.62 | 33.39 | 33.57 | 33.57 | 6,700 |
Apr 08, 2024 | 33.53 | 33.65 | 33.49 | 33.49 | 33.49 | 10,100 |
Apr 05, 2024 | 33.25 | 33.60 | 33.25 | 33.55 | 33.55 | 2,500 |
Apr 04, 2024 | 33.82 | 33.85 | 33.15 | 33.15 | 33.15 | 1,500 |
Apr 03, 2024 | 33.57 | 33.68 | 33.51 | 33.61 | 33.61 | 2,000 |
Apr 02, 2024 | 33.44 | 33.47 | 33.35 | 33.42 | 33.42 | 4,400 |
Apr 01, 2024 | 33.92 | 33.92 | 33.66 | 33.83 | 33.83 | 3,500 |
Mar 28, 2024 | 33.81 | 33.90 | 33.80 | 33.80 | 33.80 | 3,400 |
Mar 27, 2024 | 33.76 | 33.92 | 33.67 | 33.92 | 33.92 | 3,400 |
Mar 26, 2024 | 33.75 | 33.77 | 33.56 | 33.56 | 33.56 | 2,200 |
Mar 25, 2024 | 33.68 | 33.73 | 33.68 | 33.73 | 33.73 | 16,300 |
Mar 22, 2024 | 33.84 | 33.84 | 33.75 | 33.75 | 33.75 | 1,000 |
Mar 21, 2024 | 33.96 | 34.01 | 33.83 | 33.83 | 33.83 | 1,600 |
Mar 20, 2024 | 33.47 | 33.89 | 33.47 | 33.89 | 33.89 | 1,900 |
Mar 19, 2024 | 33.25 | 33.50 | 33.25 | 33.44 | 33.44 | 1,700 |
Mar 18, 2024 | 33.50 | 33.50 | 33.38 | 33.41 | 33.41 | 2,200 |
Mar 15, 2024 | 33.30 | 33.33 | 33.15 | 33.24 | 33.24 | 5,900 |
Mar 14, 2024 | 33.52 | 33.52 | 33.10 | 33.43 | 33.43 | 9,900 |
Mar 13, 2024 | 33.70 | 33.70 | 33.54 | 33.61 | 33.61 | 69,000 |
Mar 12, 2024 | 33.62 | 33.75 | 33.60 | 33.70 | 33.70 | 1,900 |
Mar 11, 2024 | 33.38 | 33.42 | 33.33 | 33.34 | 33.34 | 4,300 |
Mar 08, 2024 | 33.48 | 33.59 | 33.39 | 33.39 | 33.39 | 2,200 |
Mar 07, 2024 | 33.45 | 33.61 | 33.40 | 33.56 | 33.56 | 3,900 |
Mar 06, 2024 | 33.26 | 33.33 | 33.16 | 33.18 | 33.18 | 1,900 |
Mar 05, 2024 | 33.15 | 33.15 | 32.88 | 32.93 | 32.93 | 2,100 |
Mar 04, 2024 | 33.31 | 33.38 | 33.25 | 33.25 | 33.25 | 2,300 |
Mar 01, 2024 | 33.04 | 33.34 | 33.04 | 33.33 | 33.33 | 4,000 |
Feb 29, 2024 | 33.03 | 33.10 | 32.95 | 33.10 | 33.10 | 5,400 |
Feb 28, 2024 | 32.93 | 32.94 | 32.82 | 32.89 | 32.89 | 20,400 |
Feb 27, 2024 | 33.03 | 33.09 | 32.93 | 32.97 | 32.97 | 4,900 |
Feb 26, 2024 | 33.10 | 33.10 | 32.97 | 33.02 | 33.02 | 3,800 |
Feb 23, 2024 | 33.05 | 33.15 | 33.03 | 33.03 | 33.03 | 1,800 |
Feb 22, 2024 | 32.93 | 33.10 | 32.93 | 33.03 | 33.03 | 2,400 |
Feb 21, 2024 | 32.42 | 32.55 | 32.29 | 32.55 | 32.55 | 4,945,000 |
Feb 20, 2024 | 32.63 | 32.63 | 32.35 | 32.48 | 32.48 | 5,500 |
Feb 16, 2024 | 32.62 | 32.78 | 32.59 | 32.59 | 32.59 | 700 |
Feb 15, 2024 | 32.62 | 32.71 | 32.53 | 32.71 | 32.71 | 1,000 |
Feb 14, 2024 | 32.03 | 32.40 | 32.03 | 32.40 | 32.40 | 2,800 |
Feb 13, 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 32.01 | 3,200 |
Feb 12, 2024 | 32.64 | 32.70 | 32.49 | 32.64 | 32.64 | 4,200 |
Feb 09, 2024 | 32.40 | 32.59 | 32.40 | 32.55 | 32.55 | 3,100 |
Feb 08, 2024 | 32.35 | 32.43 | 32.35 | 32.39 | 32.39 | 1,300 |
Feb 07, 2024 | 32.43 | 32.45 | 32.39 | 32.43 | 32.43 | 1,400 |
Feb 06, 2024 | 32.13 | 32.18 | 32.04 | 32.18 | 32.18 | 4,000 |
Feb 05, 2024 | 32.13 | 32.13 | 31.99 | 32.06 | 32.06 | 9,800 |
Feb 02, 2024 | 32.04 | 32.26 | 32.04 | 32.18 | 32.18 | 2,200 |
Feb 01, 2024 | 31.74 | 32.07 | 31.74 | 32.07 | 32.07 | 2,700 |
Jan 31, 2024 | 31.96 | 32.00 | 31.70 | 31.70 | 31.70 | 3,100 |
Jan 30, 2024 | 32.15 | 32.15 | 32.05 | 32.12 | 32.12 | 21,700 |
Jan 29, 2024 | 32.00 | 32.17 | 31.93 | 32.17 | 32.17 | 2,700 |
Jan 26, 2024 | 31.88 | 32.02 | 31.88 | 31.98 | 31.98 | 4,900 |
Jan 25, 2024 | 31.99 | 32.00 | 31.91 | 31.94 | 31.94 | 3,500 |
Jan 24, 2024 | 32.00 | 32.00 | 31.87 | 31.87 | 31.87 | 1,300 |
Jan 23, 2024 | 31.77 | 31.79 | 31.59 | 31.79 | 31.79 | 3,000 |
Jan 22, 2024 | 31.75 | 31.75 | 31.67 | 31.73 | 31.73 | 1,900 |
Jan 19, 2024 | 31.54 | 31.65 | 31.49 | 31.65 | 31.65 | 1,500 |
Jan 18, 2024 | 31.18 | 31.38 | 31.18 | 31.38 | 31.38 | 3,000 |
Jan 17, 2024 | 31.00 | 31.17 | 30.94 | 31.05 | 31.05 | 22,300 |
Jan 16, 2024 | 31.74 | 31.74 | 31.26 | 31.36 | 31.36 | 6,300 |
Jan 12, 2024 | 31.99 | 31.99 | 31.60 | 31.63 | 31.63 | 3,900 |
Jan 11, 2024 | 31.95 | 31.95 | 31.34 | 31.57 | 31.57 | 13,000 |
Jan 10, 2024 | 31.23 | 31.73 | 31.23 | 31.73 | 31.73 | 84,200 |
Jan 09, 2024 | 31.45 | 31.45 | 31.32 | 31.34 | 31.34 | 2,200 |
Jan 08, 2024 | 31.25 | 31.46 | 31.11 | 31.45 | 31.45 | 11,100 |
Jan 05, 2024 | 31.19 | 31.19 | 30.97 | 31.03 | 31.03 | 2,000 |
Jan 04, 2024 | 31.07 | 31.21 | 31.04 | 31.04 | 31.04 | 11,900 |
Jan 03, 2024 | 31.04 | 31.14 | 30.94 | 30.94 | 30.94 | 6,500 |
Jan 02, 2024 | 31.69 | 31.69 | 31.26 | 31.36 | 31.36 | 6,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |