Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 34.45 | 34.47 | 34.42 | 34.42 | 34.42 | 4,784 |
Apr 17, 2024 | 34.47 | 34.49 | 34.40 | 34.42 | 34.42 | 47,200 |
Apr 16, 2024 | 34.46 | 34.48 | 34.42 | 34.44 | 34.44 | 31,900 |
Apr 15, 2024 | 34.53 | 34.57 | 34.42 | 34.42 | 34.42 | 5,900 |
Apr 12, 2024 | 34.49 | 34.50 | 34.46 | 34.47 | 34.47 | 14,000 |
Apr 11, 2024 | 34.51 | 34.60 | 34.49 | 34.55 | 34.55 | 22,400 |
Apr 10, 2024 | 34.51 | 34.55 | 34.49 | 34.51 | 34.51 | 14,300 |
Apr 09, 2024 | 34.56 | 34.58 | 34.51 | 34.58 | 34.58 | 22,600 |
Apr 08, 2024 | 34.54 | 34.56 | 34.52 | 34.53 | 34.53 | 18,600 |
Apr 05, 2024 | 34.50 | 34.53 | 34.49 | 34.51 | 34.51 | 9,500 |
Apr 04, 2024 | 34.55 | 34.56 | 34.46 | 34.50 | 34.50 | 22,100 |
Apr 03, 2024 | 34.51 | 34.54 | 34.50 | 34.51 | 34.51 | 42,000 |
Apr 02, 2024 | 34.48 | 34.54 | 34.48 | 34.50 | 34.50 | 377,900 |
Apr 01, 2024 | 34.45 | 34.57 | 34.24 | 34.53 | 34.53 | 143,000 |
Mar 28, 2024 | 34.49 | 34.56 | 34.49 | 34.52 | 34.52 | 103,400 |
Mar 27, 2024 | 34.52 | 34.52 | 34.49 | 34.50 | 34.50 | 25,500 |
Mar 26, 2024 | 34.49 | 34.54 | 34.47 | 34.48 | 34.48 | 11,800 |
Mar 25, 2024 | 34.42 | 34.49 | 34.42 | 34.49 | 34.49 | 30,800 |
Mar 22, 2024 | 34.49 | 34.49 | 34.47 | 34.48 | 34.48 | 7,600 |
Mar 21, 2024 | 34.50 | 34.50 | 34.45 | 34.49 | 34.49 | 7,600 |
Mar 20, 2024 | 34.43 | 34.49 | 34.40 | 34.44 | 34.44 | 337,400 |
Mar 19, 2024 | 34.36 | 34.42 | 34.36 | 34.40 | 34.40 | 11,700 |
Mar 18, 2024 | 34.38 | 34.42 | 34.37 | 34.37 | 34.37 | 19,300 |
Mar 15, 2024 | 34.38 | 34.38 | 34.31 | 34.33 | 34.33 | 14,200 |
Mar 14, 2024 | 34.47 | 34.47 | 34.33 | 34.35 | 34.35 | 14,600 |
Mar 13, 2024 | 34.39 | 34.42 | 34.36 | 34.37 | 34.37 | 12,900 |
Mar 12, 2024 | 34.44 | 34.44 | 34.32 | 34.36 | 34.36 | 7,000 |
Mar 11, 2024 | 34.33 | 34.33 | 34.25 | 34.30 | 34.30 | 35,500 |
Mar 08, 2024 | 34.42 | 34.42 | 34.28 | 34.29 | 34.29 | 8,300 |
Mar 07, 2024 | 34.33 | 34.34 | 34.28 | 34.31 | 34.31 | 320,900 |
Mar 06, 2024 | 34.27 | 34.33 | 34.25 | 34.27 | 34.27 | 48,600 |
Mar 05, 2024 | 34.30 | 34.30 | 34.23 | 34.24 | 34.24 | 13,600 |
Mar 04, 2024 | 34.29 | 34.36 | 34.28 | 34.29 | 34.29 | 29,100 |
Mar 01, 2024 | 34.30 | 34.34 | 34.27 | 34.30 | 34.30 | 46,100 |
Feb 29, 2024 | 34.25 | 34.30 | 34.23 | 34.30 | 34.30 | 14,800 |
Feb 28, 2024 | 34.22 | 34.24 | 34.22 | 34.23 | 34.23 | 8,400 |
Feb 27, 2024 | 34.23 | 34.25 | 34.21 | 34.24 | 34.24 | 22,500 |
Feb 26, 2024 | 34.21 | 34.25 | 34.20 | 34.20 | 34.20 | 11,400 |
Feb 23, 2024 | 34.25 | 34.25 | 34.19 | 34.20 | 34.20 | 21,800 |
Feb 22, 2024 | 34.18 | 34.22 | 34.15 | 34.17 | 34.17 | 99,200 |
Feb 21, 2024 | 34.07 | 34.08 | 34.00 | 34.05 | 34.05 | 25,700 |
Feb 20, 2024 | 34.06 | 34.09 | 34.02 | 34.06 | 34.06 | 5,500 |
Feb 16, 2024 | 34.06 | 34.12 | 34.06 | 34.12 | 34.12 | 5,400 |
Feb 15, 2024 | 34.06 | 34.11 | 34.04 | 34.11 | 34.11 | 20,400 |
Feb 14, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 34.03 | 73,200 |
Feb 13, 2024 | 33.91 | 33.99 | 33.88 | 33.95 | 33.95 | 39,600 |
Feb 12, 2024 | 34.10 | 34.11 | 34.04 | 34.05 | 34.05 | 11,100 |
Feb 09, 2024 | 34.06 | 34.08 | 34.05 | 34.06 | 34.06 | 15,300 |
Feb 08, 2024 | 34.05 | 34.07 | 34.01 | 34.02 | 34.02 | 25,200 |
Feb 07, 2024 | 34.00 | 34.06 | 33.98 | 34.01 | 34.01 | 15,800 |
Feb 06, 2024 | 33.96 | 34.01 | 33.93 | 33.95 | 33.95 | 4,700 |
Feb 05, 2024 | 33.93 | 33.98 | 33.88 | 33.92 | 33.92 | 84,500 |
Feb 02, 2024 | 33.92 | 33.93 | 33.87 | 33.93 | 33.93 | 3,900 |
Feb 01, 2024 | 33.78 | 33.88 | 33.78 | 33.84 | 33.84 | 27,500 |
Jan 31, 2024 | 33.84 | 33.85 | 33.72 | 33.75 | 33.75 | 28,000 |
Jan 30, 2024 | 33.87 | 33.92 | 33.86 | 33.87 | 33.87 | 286,100 |
Jan 29, 2024 | 33.80 | 33.88 | 33.80 | 33.87 | 33.87 | 6,800 |
Jan 26, 2024 | 33.83 | 33.83 | 33.79 | 33.81 | 33.81 | 11,800 |
Jan 25, 2024 | 33.87 | 33.87 | 33.76 | 33.80 | 33.80 | 30,200 |
Jan 24, 2024 | 33.85 | 33.87 | 33.75 | 33.75 | 33.75 | 45,000 |
Jan 23, 2024 | 33.71 | 33.77 | 33.71 | 33.76 | 33.76 | 56,800 |
Jan 22, 2024 | 33.73 | 33.74 | 33.69 | 33.70 | 33.70 | 15,100 |
Jan 19, 2024 | 33.59 | 33.69 | 33.59 | 33.65 | 33.65 | 24,500 |
Jan 18, 2024 | 33.47 | 33.56 | 33.43 | 33.53 | 33.53 | 19,300 |
Jan 17, 2024 | 33.37 | 33.43 | 33.35 | 33.42 | 33.42 | 10,600 |
Jan 16, 2024 | 33.44 | 33.50 | 33.43 | 33.47 | 33.47 | 16,300 |
Jan 12, 2024 | 33.54 | 33.55 | 33.49 | 33.54 | 33.54 | 21,500 |
Jan 11, 2024 | 33.51 | 33.53 | 33.37 | 33.49 | 33.49 | 186,700 |
Jan 10, 2024 | 33.45 | 33.53 | 33.43 | 33.50 | 33.50 | 32,600 |
Jan 09, 2024 | 33.34 | 33.43 | 33.30 | 33.40 | 33.40 | 59,800 |
Jan 08, 2024 | 33.31 | 33.43 | 33.26 | 33.42 | 33.42 | 41,700 |
Jan 05, 2024 | 33.21 | 33.31 | 33.18 | 33.21 | 33.21 | 33,200 |
Jan 04, 2024 | 33.17 | 33.28 | 33.16 | 33.16 | 33.16 | 56,400 |
Jan 03, 2024 | 33.25 | 33.28 | 33.19 | 33.20 | 33.20 | 104,700 |
Jan 02, 2024 | 33.29 | 33.33 | 33.25 | 33.31 | 33.31 | 22,800 |
Dec 29, 2023 | 33.38 | 33.44 | 33.31 | 33.38 | 33.38 | 875,700 |
Dec 28, 2023 | 33.38 | 33.46 | 33.37 | 33.37 | 33.37 | 38,500 |
Dec 27, 2023 | 33.31 | 33.42 | 33.30 | 33.38 | 33.38 | 29,100 |
Dec 26, 2023 | 33.25 | 33.37 | 33.25 | 33.31 | 33.31 | 5,200 |
Dec 22, 2023 | 33.25 | 33.33 | 33.23 | 33.26 | 33.26 | 37,900 |
Dec 21, 2023 | 33.18 | 33.25 | 33.12 | 33.21 | 33.21 | 68,700 |
Dec 20, 2023 | 33.27 | 33.34 | 33.08 | 33.08 | 33.08 | 39,000 |
Dec 19, 2023 | 33.23 | 33.33 | 33.23 | 33.27 | 33.27 | 23,000 |
Dec 18, 2023 | 33.22 | 33.30 | 33.21 | 33.22 | 33.22 | 79,200 |
Dec 15, 2023 | 33.19 | 33.22 | 33.12 | 33.17 | 33.17 | 764,200 |
Dec 14, 2023 | 33.17 | 33.24 | 33.09 | 33.17 | 33.17 | 80,200 |
Dec 13, 2023 | 32.96 | 33.17 | 32.96 | 33.15 | 33.15 | 39,000 |
Dec 12, 2023 | 32.85 | 33.02 | 32.85 | 32.95 | 32.95 | 34,700 |
Dec 11, 2023 | 32.81 | 32.90 | 32.81 | 32.88 | 32.88 | 18,800 |
Dec 08, 2023 | 32.71 | 32.82 | 32.71 | 32.82 | 32.82 | 28,200 |
Dec 07, 2023 | 32.71 | 32.76 | 32.67 | 32.73 | 32.73 | 22,000 |
Dec 06, 2023 | 32.72 | 32.75 | 32.60 | 32.60 | 32.60 | 28,200 |
Dec 05, 2023 | 32.61 | 32.71 | 32.60 | 32.66 | 32.66 | 20,800 |
Dec 04, 2023 | 32.67 | 32.70 | 32.61 | 32.66 | 32.66 | 19,700 |
Dec 01, 2023 | 32.67 | 32.80 | 32.62 | 32.74 | 32.74 | 18,600 |
Nov 30, 2023 | 32.60 | 32.68 | 32.55 | 32.68 | 32.68 | 30,800 |
Nov 29, 2023 | 32.67 | 32.73 | 32.57 | 32.59 | 32.59 | 11,700 |
Nov 28, 2023 | 32.58 | 32.65 | 32.55 | 32.59 | 32.59 | 45,400 |
Nov 27, 2023 | 32.57 | 32.62 | 32.57 | 32.57 | 32.57 | 43,300 |
Nov 24, 2023 | 32.56 | 32.62 | 32.56 | 32.59 | 32.59 | 43,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |