Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 36.7650 | 36.8860 | 36.7500 | 36.8200 | 36.8200 | - |
Apr 18, 2024 | 36.7700 | 36.8280 | 36.6680 | 36.7700 | 36.7700 | - |
Apr 17, 2024 | 36.6660 | 36.8900 | 36.6200 | 36.6660 | 36.6660 | - |
Apr 16, 2024 | 36.7600 | 36.8630 | 36.5680 | 36.7600 | 36.7600 | - |
Apr 15, 2024 | 36.6200 | 36.8200 | 36.6090 | 36.6200 | 36.6200 | - |
Apr 12, 2024 | 36.4110 | 36.6200 | 36.3250 | 36.4110 | 36.4110 | - |
Apr 11, 2024 | 36.7190 | 36.7690 | 36.4290 | 36.7190 | 36.7190 | - |
Apr 10, 2024 | 36.3300 | 36.6730 | 36.2470 | 36.3300 | 36.3300 | - |
Apr 09, 2024 | 36.6900 | 36.7300 | 36.2640 | 36.6900 | 36.6900 | - |
Apr 08, 2024 | 36.6600 | 36.7820 | 36.5600 | 36.6600 | 36.6600 | - |
Apr 05, 2024 | 36.6780 | 36.8340 | 36.5360 | 36.6780 | 36.6780 | - |
Apr 04, 2024 | 36.5820 | 36.7400 | 36.5470 | 36.5820 | 36.5820 | - |
Apr 03, 2024 | 36.5720 | 36.7600 | 36.5520 | 36.5720 | 36.5720 | - |
Apr 02, 2024 | 36.5900 | 36.6900 | 36.5590 | 36.5900 | 36.5900 | - |
Apr 01, 2024 | 36.4030 | 36.6300 | 36.3180 | 36.4030 | 36.4030 | - |
Mar 29, 2024 | 36.3600 | 36.5250 | 36.2680 | 36.3600 | 36.3600 | - |
Mar 28, 2024 | 36.4000 | 36.5310 | 36.3500 | 36.4000 | 36.4000 | - |
Mar 27, 2024 | 36.3100 | 36.4930 | 36.2940 | 36.3100 | 36.3100 | - |
Mar 26, 2024 | 36.3400 | 36.4110 | 36.2300 | 36.3400 | 36.3400 | - |
Mar 25, 2024 | 36.3390 | 36.4600 | 36.2170 | 36.3390 | 36.3390 | - |
Mar 22, 2024 | 36.2910 | 36.4830 | 36.2460 | 36.2910 | 36.2910 | - |
Mar 21, 2024 | 35.9170 | 36.3300 | 35.8510 | 35.9170 | 35.9170 | - |
Mar 20, 2024 | 36.0500 | 36.2000 | 35.9940 | 36.0500 | 36.0500 | - |
Mar 19, 2024 | 35.9700 | 36.1000 | 35.9400 | 35.9700 | 35.9700 | - |
Mar 18, 2024 | 35.9000 | 35.9900 | 35.8600 | 35.9000 | 35.9000 | - |
Mar 15, 2024 | 35.7600 | 35.9100 | 35.7390 | 35.7600 | 35.7600 | - |
Mar 14, 2024 | 35.6130 | 35.8000 | 35.5560 | 35.6130 | 35.6130 | - |
Mar 13, 2024 | 35.7290 | 35.7500 | 35.5770 | 35.7290 | 35.7290 | - |
Mar 12, 2024 | 35.3900 | 35.7780 | 35.3800 | 35.3900 | 35.3900 | - |
Mar 11, 2024 | 35.3980 | 35.4900 | 35.3500 | 35.3980 | 35.3980 | - |
Mar 08, 2024 | 35.4920 | 35.5700 | 35.2880 | 35.4920 | 35.4920 | - |
Mar 07, 2024 | 35.5870 | 35.6500 | 35.4700 | 35.5870 | 35.5870 | - |
Mar 06, 2024 | 35.7770 | 35.8540 | 35.5630 | 35.7770 | 35.7770 | - |
Mar 05, 2024 | 35.7010 | 35.8710 | 35.7110 | 35.7010 | 35.7010 | - |
Mar 04, 2024 | 35.7970 | 35.8560 | 35.7040 | 35.7970 | 35.7970 | - |
Mar 01, 2024 | 35.8300 | 36.0100 | 35.8040 | 35.8300 | 35.8300 | - |
Feb 29, 2024 | 35.9540 | 36.0260 | 35.7590 | 35.9540 | 35.9540 | - |
Feb 28, 2024 | 35.8800 | 36.0740 | 35.8000 | 35.8800 | 35.8800 | - |
Feb 27, 2024 | 35.9310 | 35.9600 | 35.7600 | 35.9310 | 35.9310 | - |
Feb 26, 2024 | 35.9370 | 36.0100 | 35.8000 | 35.9370 | 35.9370 | - |
Feb 23, 2024 | 35.9300 | 36.1200 | 35.8810 | 35.9300 | 35.9300 | - |
Feb 22, 2024 | 35.8410 | 35.9700 | 35.7200 | 35.8410 | 35.8410 | - |
Feb 21, 2024 | 35.9800 | 36.0700 | 35.7900 | 35.9800 | 35.9800 | - |
Feb 20, 2024 | 36.1200 | 36.1830 | 35.9040 | 36.1200 | 36.1200 | - |
Feb 19, 2024 | 35.9450 | 36.0700 | 35.8770 | 35.9450 | 35.9450 | - |
Feb 16, 2024 | 36.0400 | 36.1530 | 35.9840 | 36.0400 | 36.0400 | - |
Feb 15, 2024 | 36.0550 | 36.1840 | 36.0090 | 36.0550 | 36.0550 | - |
Feb 14, 2024 | 36.0620 | 36.2000 | 36.0390 | 36.0620 | 36.0620 | - |
Feb 13, 2024 | 35.8710 | 36.0650 | 35.6280 | 35.8710 | 35.8710 | - |
Feb 12, 2024 | 35.8720 | 35.9500 | 35.8130 | 35.8720 | 35.8720 | - |
Feb 09, 2024 | 35.8300 | 35.9740 | 35.7780 | 35.8300 | 35.8300 | - |
Feb 08, 2024 | 35.4820 | 35.9200 | 35.5500 | 35.4820 | 35.4820 | - |
Feb 07, 2024 | 35.5500 | 35.6440 | 35.4430 | 35.5500 | 35.5500 | - |
Feb 06, 2024 | 35.7600 | 35.8100 | 35.4980 | 35.7600 | 35.7600 | - |
Feb 05, 2024 | 35.5750 | 35.8600 | 35.5780 | 35.5750 | 35.5750 | - |
Feb 02, 2024 | 35.2980 | 35.5700 | 35.1000 | 35.2980 | 35.2980 | - |
Feb 01, 2024 | 35.5490 | 35.5700 | 35.2790 | 35.5490 | 35.5490 | - |
Jan 31, 2024 | 35.3510 | 35.5220 | 35.2320 | 35.3510 | 35.3510 | - |
Jan 30, 2024 | 35.4300 | 35.4310 | 35.2560 | 35.4300 | 35.4300 | - |
Jan 29, 2024 | 35.6030 | 35.6600 | 35.4310 | 35.6030 | 35.6030 | - |
Jan 26, 2024 | 35.7300 | 35.7640 | 35.5040 | 35.7300 | 35.7300 | - |
Jan 25, 2024 | 35.7100 | 35.7950 | 35.6400 | 35.7100 | 35.7100 | - |
Jan 24, 2024 | 35.6430 | 35.8790 | 35.5500 | 35.6430 | 35.6430 | - |
Jan 23, 2024 | 35.5790 | 35.7500 | 35.4970 | 35.5790 | 35.5790 | - |
Jan 22, 2024 | 35.5300 | 35.6800 | 35.4300 | 35.5300 | 35.5300 | - |
Jan 19, 2024 | 35.5300 | 35.6100 | 35.4140 | 35.5300 | 35.5300 | - |
Jan 18, 2024 | 35.5750 | 35.6720 | 35.4320 | 35.5750 | 35.5750 | - |
Jan 17, 2024 | 35.3860 | 35.6860 | 35.3900 | 35.3860 | 35.3860 | - |
Jan 16, 2024 | 34.9600 | 35.4100 | 34.9600 | 34.9600 | 34.9600 | - |
Jan 15, 2024 | 34.9470 | 35.0100 | 34.9100 | 34.9470 | 34.9470 | - |
Jan 12, 2024 | 34.9870 | 35.1260 | 34.8460 | 34.9870 | 34.9870 | - |
Jan 11, 2024 | 35.0130 | 35.2200 | 34.9130 | 35.0130 | 35.0130 | - |
Jan 10, 2024 | 34.9140 | 35.2000 | 34.8980 | 34.9140 | 34.9140 | - |
Jan 09, 2024 | 34.9400 | 34.9980 | 34.7920 | 34.9400 | 34.9400 | - |
Jan 08, 2024 | 34.6370 | 35.0870 | 34.5700 | 34.6370 | 34.6370 | - |
Jan 05, 2024 | 34.4890 | 34.9130 | 34.4390 | 34.4890 | 34.4890 | - |
Jan 04, 2024 | 34.4400 | 34.6100 | 34.4020 | 34.4400 | 34.4400 | - |
Jan 03, 2024 | 34.2100 | 34.5400 | 34.1810 | 34.2100 | 34.2100 | - |
Jan 02, 2024 | 34.3260 | 34.3700 | 34.1000 | 34.3260 | 34.3260 | - |
Jan 01, 2024 | 34.4200 | 34.4200 | 34.3600 | 34.4200 | 34.4200 | - |
Dec 29, 2023 | 34.2900 | 34.4370 | 34.1300 | 34.2900 | 34.2900 | - |
Dec 28, 2023 | 34.1950 | 34.2900 | 34.0820 | 34.1950 | 34.1950 | - |
Dec 27, 2023 | 34.4710 | 34.5800 | 34.2600 | 34.4710 | 34.4710 | - |
Dec 26, 2023 | 34.5080 | 34.6700 | 34.5100 | 34.5080 | 34.5080 | - |
Dec 25, 2023 | 34.3940 | 34.6530 | 34.2870 | 34.3940 | 34.3940 | - |
Dec 22, 2023 | 34.6850 | 34.7500 | 34.4390 | 34.6850 | 34.6850 | - |
Dec 21, 2023 | 34.9530 | 35.0000 | 34.7500 | 34.9530 | 34.9530 | - |
Dec 20, 2023 | 34.8300 | 34.9670 | 34.8280 | 34.8300 | 34.8300 | - |
Dec 19, 2023 | 34.9400 | 35.0160 | 34.7590 | 34.9400 | 34.9400 | - |
Dec 18, 2023 | 34.9520 | 35.0300 | 34.8900 | 34.9520 | 34.9520 | - |
Dec 15, 2023 | 34.8800 | 34.9810 | 34.7450 | 34.8800 | 34.8800 | - |
Dec 14, 2023 | 35.0870 | 35.2130 | 34.7700 | 35.0870 | 35.0870 | - |
Dec 13, 2023 | 35.6500 | 35.8290 | 35.5920 | 35.6500 | 35.6500 | - |
Dec 12, 2023 | 35.6800 | 35.7630 | 35.4760 | 35.6800 | 35.6800 | - |
Dec 11, 2023 | 35.4620 | 35.7800 | 35.4000 | 35.4620 | 35.4620 | - |
Dec 08, 2023 | 35.1100 | 35.5200 | 35.0350 | 35.1100 | 35.1100 | - |
Dec 07, 2023 | 35.1970 | 35.3910 | 35.0930 | 35.1970 | 35.1970 | - |
Dec 06, 2023 | 35.2400 | 35.2600 | 35.0090 | 35.2400 | 35.2400 | - |
Dec 05, 2023 | 35.2150 | 35.3300 | 35.0930 | 35.2150 | 35.2150 | - |
Dec 04, 2023 | 34.7330 | 35.2710 | 34.6700 | 34.7330 | 34.7330 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |