Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 32.46 | 32.49 | 32.42 | 32.42 | 32.42 | 3,100 |
Apr 17, 2024 | 32.49 | 32.49 | 32.44 | 32.44 | 32.44 | 400 |
Apr 16, 2024 | 32.43 | 32.47 | 32.43 | 32.43 | 32.43 | 2,300 |
Apr 15, 2024 | 32.54 | 32.57 | 32.46 | 32.46 | 32.46 | 500 |
Apr 12, 2024 | 32.54 | 32.55 | 32.50 | 32.55 | 32.55 | 2,500 |
Apr 11, 2024 | 32.62 | 32.67 | 32.55 | 32.62 | 32.62 | 19,100 |
Apr 10, 2024 | 32.65 | 32.65 | 32.60 | 32.60 | 32.60 | 600 |
Apr 09, 2024 | 32.63 | 32.66 | 32.60 | 32.66 | 32.66 | 4,800 |
Apr 08, 2024 | 32.63 | 32.65 | 32.63 | 32.65 | 32.65 | 800 |
Apr 05, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 600 |
Apr 04, 2024 | 32.70 | 32.72 | 32.57 | 32.58 | 32.58 | 2,900 |
Apr 03, 2024 | 32.55 | 32.68 | 32.55 | 32.65 | 32.65 | 4,300 |
Apr 02, 2024 | 32.62 | 32.63 | 32.60 | 32.63 | 32.63 | 1,000 |
Apr 01, 2024 | 32.67 | 32.71 | 32.66 | 32.71 | 32.71 | 3,800 |
Mar 28, 2024 | 32.67 | 32.72 | 32.67 | 32.69 | 32.69 | 1,400 |
Mar 27, 2024 | 32.62 | 32.67 | 32.62 | 32.64 | 32.64 | 115,600 |
Mar 26, 2024 | 32.65 | 32.65 | 32.60 | 32.63 | 32.63 | 4,400 |
Mar 25, 2024 | 32.66 | 32.66 | 32.63 | 32.63 | 32.63 | 1,200 |
Mar 22, 2024 | 32.57 | 32.68 | 32.57 | 32.65 | 32.65 | 2,100 |
Mar 21, 2024 | 32.62 | 32.63 | 32.61 | 32.63 | 32.63 | 900 |
Mar 20, 2024 | 32.56 | 32.61 | 32.56 | 32.61 | 32.61 | 2,200 |
Mar 19, 2024 | 32.52 | 32.55 | 32.51 | 32.55 | 32.55 | 1,300 |
Mar 18, 2024 | 32.53 | 32.54 | 32.49 | 32.51 | 32.51 | 3,700 |
Mar 15, 2024 | 32.43 | 32.45 | 32.41 | 32.45 | 32.45 | 2,300 |
Mar 14, 2024 | 32.46 | 32.52 | 32.46 | 32.49 | 32.49 | 7,200 |
Mar 13, 2024 | 32.51 | 32.51 | 32.48 | 32.51 | 32.51 | 1,500 |
Mar 12, 2024 | 32.52 | 32.52 | 32.50 | 32.51 | 32.51 | 2,500 |
Mar 11, 2024 | 32.37 | 32.42 | 32.37 | 32.42 | 32.42 | 2,900 |
Mar 08, 2024 | 32.48 | 32.52 | 32.43 | 32.46 | 32.46 | 18,300 |
Mar 07, 2024 | 32.46 | 32.48 | 32.44 | 32.46 | 32.46 | 8,800 |
Mar 06, 2024 | 32.43 | 32.47 | 32.39 | 32.43 | 32.43 | 2,100 |
Mar 05, 2024 | 32.36 | 32.40 | 32.35 | 32.37 | 32.37 | 2,500 |
Mar 04, 2024 | 32.47 | 32.47 | 32.44 | 32.44 | 32.44 | 1,800 |
Mar 01, 2024 | 32.47 | 32.50 | 32.42 | 32.47 | 32.47 | 3,900 |
Feb 29, 2024 | 32.40 | 32.42 | 32.37 | 32.42 | 32.42 | 2,100 |
Feb 28, 2024 | 32.37 | 32.38 | 32.33 | 32.36 | 32.36 | 12,500 |
Feb 27, 2024 | 32.34 | 32.38 | 32.34 | 32.38 | 32.38 | 300 |
Feb 26, 2024 | 32.37 | 32.37 | 32.32 | 32.33 | 32.33 | 2,600 |
Feb 23, 2024 | 32.38 | 32.38 | 32.35 | 32.37 | 32.37 | 1,600 |
Feb 22, 2024 | 32.27 | 32.35 | 32.27 | 32.33 | 32.33 | 38,600 |
Feb 21, 2024 | 32.15 | 32.19 | 32.12 | 32.19 | 32.19 | 39,900 |
Feb 20, 2024 | 32.17 | 32.19 | 32.15 | 32.18 | 32.18 | 900 |
Feb 16, 2024 | 32.25 | 32.25 | 32.19 | 32.23 | 32.23 | 6,200 |
Feb 15, 2024 | 32.21 | 32.25 | 32.21 | 32.25 | 32.25 | 4,300 |
Feb 14, 2024 | 32.17 | 32.19 | 32.17 | 32.19 | 32.19 | 1,900 |
Feb 13, 2024 | 32.26 | 32.26 | 32.03 | 32.10 | 32.10 | 8,100 |
Feb 12, 2024 | 32.25 | 32.28 | 32.22 | 32.25 | 32.25 | 4,600 |
Feb 09, 2024 | 32.20 | 32.26 | 32.20 | 32.26 | 32.26 | 1,400 |
Feb 08, 2024 | 32.21 | 32.21 | 32.18 | 32.21 | 32.21 | 1,000 |
Feb 07, 2024 | 32.22 | 32.25 | 32.22 | 32.22 | 32.22 | 1,300 |
Feb 06, 2024 | 32.13 | 32.15 | 32.09 | 32.15 | 32.15 | 2,500 |
Feb 05, 2024 | 32.06 | 32.12 | 32.06 | 32.12 | 32.12 | 3,600 |
Feb 02, 2024 | 32.04 | 32.15 | 32.04 | 32.14 | 32.14 | 7,000 |
Feb 01, 2024 | 31.97 | 32.08 | 31.97 | 32.06 | 32.06 | 14,300 |
Jan 31, 2024 | 32.03 | 32.03 | 31.93 | 31.95 | 31.95 | 7,500 |
Jan 30, 2024 | 32.06 | 32.08 | 32.05 | 32.08 | 32.08 | 4,500 |
Jan 29, 2024 | 32.00 | 32.08 | 32.00 | 32.08 | 32.08 | 2,500 |
Jan 26, 2024 | 32.01 | 32.03 | 32.01 | 32.03 | 32.03 | 1,500 |
Jan 25, 2024 | 31.98 | 32.02 | 31.98 | 32.02 | 32.02 | 4,100 |
Jan 24, 2024 | 32.00 | 32.01 | 31.98 | 31.98 | 31.98 | 1,200 |
Jan 23, 2024 | 31.93 | 31.98 | 31.92 | 31.98 | 31.98 | 1,500 |
Jan 22, 2024 | 31.92 | 31.93 | 31.92 | 31.93 | 31.93 | 700 |
Jan 19, 2024 | 31.79 | 31.90 | 31.79 | 31.89 | 31.89 | 6,900 |
Jan 18, 2024 | 31.70 | 31.76 | 31.68 | 31.76 | 31.76 | 1,600 |
Jan 17, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 300 |
Jan 16, 2024 | 31.78 | 31.78 | 31.69 | 31.73 | 31.73 | 4,100 |
Jan 12, 2024 | 31.75 | 31.79 | 31.75 | 31.79 | 31.79 | 1,600 |
Jan 11, 2024 | 31.65 | 31.73 | 31.65 | 31.73 | 31.73 | 6,200 |
Jan 10, 2024 | 31.69 | 31.74 | 31.65 | 31.73 | 31.73 | 6,900 |
Jan 09, 2024 | 31.67 | 31.67 | 31.61 | 31.66 | 31.66 | 8,500 |
Jan 08, 2024 | 31.57 | 31.67 | 31.54 | 31.67 | 31.67 | 4,100 |
Jan 05, 2024 | 31.56 | 31.56 | 31.49 | 31.51 | 31.51 | 6,100 |
Jan 04, 2024 | 31.50 | 31.50 | 31.46 | 31.47 | 31.47 | 11,500 |
Jan 03, 2024 | 31.47 | 31.54 | 31.45 | 31.47 | 31.47 | 27,400 |
Jan 02, 2024 | 31.55 | 31.58 | 31.54 | 31.58 | 31.58 | 1,500 |
Dec 29, 2023 | 31.60 | 31.65 | 31.60 | 31.64 | 31.64 | 4,500 |
Dec 28, 2023 | 31.67 | 31.67 | 31.62 | 31.65 | 31.65 | 800 |
Dec 27, 2023 | 31.61 | 31.65 | 31.61 | 31.64 | 31.64 | 1,000 |
Dec 26, 2023 | 31.62 | 31.62 | 31.60 | 31.60 | 31.60 | 700 |
Dec 22, 2023 | 31.54 | 31.56 | 31.52 | 31.56 | 31.56 | 2,500 |
Dec 21, 2023 | 31.47 | 31.52 | 31.44 | 31.52 | 31.52 | 3,700 |
Dec 20, 2023 | 31.57 | 31.58 | 31.43 | 31.43 | 31.43 | 2,400 |
Dec 19, 2023 | 31.56 | 31.58 | 31.53 | 31.56 | 31.56 | 3,800 |
Dec 18, 2023 | 31.50 | 31.53 | 31.50 | 31.53 | 31.53 | 1,600 |
Dec 15, 2023 | 31.57 | 31.57 | 31.48 | 31.49 | 31.49 | 4,300 |
Dec 14, 2023 | 31.58 | 31.58 | 31.45 | 31.48 | 31.48 | 6,700 |
Dec 13, 2023 | 31.29 | 31.44 | 31.26 | 31.44 | 31.44 | 800 |
Dec 12, 2023 | 31.20 | 31.27 | 31.20 | 31.27 | 31.27 | 11,000 |
Dec 11, 2023 | 31.18 | 31.19 | 31.16 | 31.17 | 31.17 | 13,400 |
Dec 08, 2023 | 31.09 | 31.16 | 31.09 | 31.16 | 31.16 | 6,500 |
Dec 07, 2023 | 31.08 | 31.10 | 31.06 | 31.10 | 31.10 | 2,400 |
Dec 06, 2023 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 20,500 |
Dec 05, 2023 | 31.04 | 31.08 | 31.01 | 31.05 | 31.05 | 2,100 |
Dec 04, 2023 | 30.96 | 31.06 | 30.96 | 31.06 | 31.06 | 8,500 |
Dec 01, 2023 | 31.03 | 31.16 | 31.02 | 31.13 | 31.13 | 12,600 |
Nov 30, 2023 | 30.94 | 31.03 | 30.94 | 31.03 | 31.03 | 4,100 |
Nov 29, 2023 | 31.09 | 31.09 | 30.95 | 30.99 | 30.99 | 1,400 |
Nov 28, 2023 | 31.00 | 31.01 | 30.96 | 30.99 | 30.99 | 9,300 |
Nov 27, 2023 | 30.96 | 31.00 | 30.95 | 30.98 | 30.98 | 1,100 |
Nov 24, 2023 | 31.05 | 31.05 | 30.97 | 30.97 | 30.97 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |