Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.56 | 38.56 | 38.19 | 38.46 | 38.46 | 3 |
Apr 29, 2024 | 38.25 | 38.42 | 38.14 | 38.24 | 38.24 | 248 |
Apr 26, 2024 | 37.97 | 38.21 | 37.81 | 37.95 | 37.95 | 195 |
Apr 25, 2024 | 37.82 | 37.99 | 37.42 | 37.57 | 37.57 | 238 |
Apr 24, 2024 | 38.15 | 38.15 | 37.94 | 37.80 | 37.80 | 52 |
Apr 23, 2024 | 37.83 | 38.03 | 37.80 | 38.06 | 38.06 | 40 |
Apr 22, 2024 | 37.54 | 37.74 | 37.40 | 37.47 | 37.47 | 273 |
Apr 19, 2024 | 37.28 | 37.49 | 37.17 | 37.44 | 37.44 | 617 |
Apr 18, 2024 | 37.52 | 37.52 | 37.35 | 37.31 | 37.31 | 104 |
Apr 17, 2024 | 37.56 | 37.67 | 37.28 | 37.17 | 37.17 | 441 |
Apr 16, 2024 | 37.75 | 37.90 | 36.94 | 37.49 | 37.49 | 664 |
Apr 15, 2024 | 38.91 | 38.91 | 38.44 | 38.19 | 38.19 | 145 |
Apr 12, 2024 | 38.67 | 39.12 | 38.54 | 38.63 | 38.63 | 25 |
Apr 11, 2024 | 38.58 | 38.95 | 38.48 | 38.53 | 38.53 | 231 |
Apr 10, 2024 | 40.03 | 40.40 | 40.03 | 38.80 | 38.80 | 466 |
Apr 09, 2024 | 39.99 | 40.05 | 39.83 | 40.03 | 40.03 | 358 |
Apr 08, 2024 | 39.47 | 39.82 | 39.26 | 39.82 | 39.82 | 365 |
Apr 05, 2024 | 39.24 | 39.44 | 38.98 | 39.23 | 39.23 | 150 |
Apr 04, 2024 | 39.19 | 39.80 | 39.19 | 39.74 | 39.74 | 516 |
Apr 03, 2024 | 39.18 | 39.38 | 39.01 | 39.25 | 39.25 | 650 |
Apr 02, 2024 | 39.80 | 39.96 | 39.34 | 39.22 | 39.22 | 314 |
Mar 28, 2024 | 39.81 | 40.31 | 39.81 | 40.26 | 40.26 | 212 |
Mar 27, 2024 | 39.38 | 39.38 | 39.23 | 39.77 | 39.77 | 148 |
Mar 26, 2024 | 39.26 | 39.53 | 39.21 | 39.35 | 39.35 | 233 |
Mar 25, 2024 | 39.15 | 39.62 | 39.15 | 39.47 | 39.47 | 43 |
Mar 22, 2024 | 40.03 | 40.03 | 39.50 | 39.53 | 39.53 | 46 |
Mar 21, 2024 | 39.83 | 39.97 | 39.72 | 39.76 | 39.76 | 111 |
Mar 20, 2024 | 39.23 | 39.38 | 39.13 | 39.26 | 39.26 | 3,547 |
Mar 19, 2024 | 39.19 | 39.19 | 38.94 | 39.23 | 39.23 | 301 |
Mar 18, 2024 | 39.08 | 39.19 | 38.76 | 39.06 | 39.06 | 58 |
Mar 15, 2024 | 39.14 | 39.28 | 38.90 | 38.81 | 38.81 | 73 |
Mar 14, 2024 | 39.71 | 39.78 | 38.97 | 39.01 | 39.01 | 85 |
Mar 13, 2024 | 39.69 | 39.79 | 39.30 | 39.72 | 39.72 | 27 |
Mar 12, 2024 | 39.56 | 39.96 | 39.56 | 39.48 | 39.48 | 166 |
Mar 11, 2024 | 39.85 | 40.03 | 39.57 | 39.57 | 39.57 | 392 |
Mar 08, 2024 | 39.63 | 39.94 | 39.42 | 39.81 | 39.81 | 543 |
Mar 07, 2024 | 39.35 | 39.35 | 39.23 | 39.40 | 39.40 | 20 |
Mar 06, 2024 | 39.21 | 39.27 | 39.21 | 39.23 | 39.23 | 66 |
Mar 05, 2024 | 39.74 | 39.74 | 39.36 | 39.51 | 39.51 | 115 |
Mar 04, 2024 | 39.30 | 39.44 | 39.06 | 39.30 | 39.30 | 324 |
Mar 01, 2024 | 39.00 | 39.17 | 38.92 | 39.20 | 39.20 | 215 |
Feb 29, 2024 | 38.97 | 38.97 | 38.78 | 38.94 | 38.94 | 59 |
Feb 28, 2024 | 38.60 | 38.74 | 38.53 | 38.69 | 38.69 | 385 |
Feb 27, 2024 | 38.74 | 38.87 | 38.57 | 38.81 | 38.81 | 82 |
Feb 26, 2024 | 39.01 | 39.18 | 38.78 | 38.77 | 38.77 | 204 |
Feb 23, 2024 | 39.24 | 39.24 | 39.04 | 39.11 | 39.11 | 36 |
Feb 22, 2024 | 39.12 | 39.49 | 39.12 | 39.14 | 39.14 | 64 |
Feb 21, 2024 | 39.06 | 39.06 | 38.98 | 38.99 | 38.99 | 17 |
Feb 20, 2024 | 39.01 | 39.01 | 39.01 | 38.92 | 38.92 | 10 |
Feb 19, 2024 | 39.13 | 39.13 | 38.79 | 38.86 | 38.86 | 95 |
Feb 16, 2024 | 39.08 | 39.31 | 38.76 | 39.10 | 39.10 | 84 |
Feb 15, 2024 | 38.74 | 39.02 | 38.51 | 38.90 | 38.90 | 55 |
Feb 14, 2024 | 38.26 | 38.56 | 38.17 | 38.28 | 38.28 | 60 |
Feb 13, 2024 | 39.10 | 39.10 | 37.78 | 37.94 | 37.94 | 1,569 |
Feb 12, 2024 | 39.00 | 39.15 | 38.78 | 39.11 | 39.11 | 134 |
Feb 09, 2024 | 38.94 | 39.24 | 38.60 | 38.61 | 38.61 | 393 |
Feb 08, 2024 | 38.53 | 38.92 | 38.53 | 38.67 | 38.67 | 135 |
Feb 07, 2024 | 39.10 | 39.10 | 39.06 | 38.70 | 38.70 | 29 |
Feb 06, 2024 | 38.58 | 38.67 | 38.19 | 38.80 | 38.80 | 141 |
Feb 05, 2024 | 38.65 | 39.15 | 38.35 | 38.49 | 38.49 | 489 |
Feb 02, 2024 | 39.76 | 39.76 | 38.65 | 38.76 | 38.76 | 43 |
Feb 01, 2024 | 38.92 | 39.10 | 38.71 | 38.79 | 38.79 | 47 |
Jan 31, 2024 | 39.58 | 39.65 | 39.51 | 39.62 | 39.62 | 55 |
Jan 30, 2024 | 39.38 | 39.63 | 39.11 | 39.24 | 39.24 | 90 |
Jan 29, 2024 | 39.49 | 39.49 | 39.11 | 39.33 | 39.33 | 69 |
Jan 26, 2024 | 39.40 | 39.47 | 39.30 | 39.24 | 39.24 | 3,130 |
Jan 25, 2024 | 39.26 | 39.26 | 39.08 | 39.22 | 39.22 | 315 |
Jan 24, 2024 | 39.40 | 39.78 | 39.28 | 39.39 | 39.39 | 120 |
Jan 23, 2024 | 39.99 | 39.99 | 39.38 | 39.25 | 39.25 | 27 |
Jan 22, 2024 | 39.76 | 39.87 | 39.33 | 39.71 | 39.71 | 191 |
Jan 19, 2024 | 39.13 | 39.34 | 39.13 | 39.08 | 39.08 | 131 |
Jan 18, 2024 | 39.33 | 39.47 | 39.03 | 38.89 | 38.89 | 132 |
Jan 17, 2024 | 39.90 | 39.99 | 39.29 | 39.24 | 39.24 | 343 |
Jan 16, 2024 | 40.22 | 40.35 | 39.94 | 40.20 | 40.20 | 122 |
Jan 15, 2024 | 40.51 | 40.76 | 40.28 | 40.47 | 40.47 | 3,801 |
Jan 12, 2024 | 40.42 | 40.78 | 39.87 | 40.47 | 40.47 | 124 |
Jan 11, 2024 | 41.00 | 41.00 | 40.10 | 40.16 | 40.16 | 32 |
Jan 10, 2024 | 40.50 | 40.60 | 40.19 | 40.56 | 40.56 | 49 |
Jan 09, 2024 | 40.25 | 40.70 | 40.25 | 40.26 | 40.26 | 3,082 |
Jan 08, 2024 | 39.95 | 40.15 | 39.81 | 40.43 | 40.43 | 1,145 |
Jan 05, 2024 | 39.89 | 40.20 | 39.75 | 39.90 | 39.90 | 1,812 |
Jan 04, 2024 | 40.35 | 40.35 | 39.98 | 40.15 | 40.15 | 148 |
Jan 03, 2024 | 40.97 | 41.17 | 40.06 | 40.21 | 40.21 | 1,198 |
Jan 02, 2024 | 40.74 | 41.05 | 40.30 | 40.81 | 40.81 | 186 |
Dec 29, 2023 | 41.40 | 41.40 | 41.02 | 41.22 | 41.22 | 66 |
Dec 28, 2023 | 40.89 | 41.14 | 40.82 | 40.89 | 40.89 | 51 |
Dec 27, 2023 | 40.69 | 40.90 | 40.53 | 40.85 | 40.85 | 219 |
Dec 22, 2023 | 40.00 | 40.40 | 40.00 | 40.35 | 40.35 | 190 |
Dec 21, 2023 | 40.40 | 40.40 | 39.88 | 40.15 | 40.15 | 288 |
Dec 20, 2023 | 40.67 | 40.67 | 40.51 | 40.52 | 40.52 | 13 |
Dec 19, 2023 | 40.19 | 40.47 | 39.94 | 40.47 | 40.47 | 180 |
Dec 18, 2023 | 40.57 | 40.58 | 40.10 | 40.11 | 40.11 | 255 |
Dec 15, 2023 | 40.72 | 41.26 | 40.42 | 40.40 | 40.40 | 325 |
Dec 14, 2023 | 40.00 | 40.87 | 39.81 | 40.74 | 40.74 | 226 |
Dec 13, 2023 | 38.59 | 38.72 | 38.19 | 38.72 | 38.72 | 23 |
Dec 12, 2023 | 38.53 | 38.74 | 38.10 | 38.17 | 38.17 | 207 |
Dec 11, 2023 | 38.00 | 38.00 | 37.87 | 38.03 | 38.03 | 33 |
Dec 08, 2023 | 38.03 | 38.03 | 37.90 | 37.76 | 37.76 | 24 |
Dec 07, 2023 | 38.18 | 38.18 | 37.95 | 38.06 | 38.06 | 35 |
Dec 06, 2023 | 38.23 | 38.40 | 38.12 | 38.10 | 38.10 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |