Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 1,235,200 |
May 01, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 775,700 |
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 33.81 | 628,000 |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | 1,104,200 |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 1,820,300 |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | 3,899,500 |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | 183,400 |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | 220,400 |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 175,700 |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 198,500 |
Apr 18, 2024 | 34.63 | 34.88 | 34.01 | 34.50 | 34.50 | 294,400 |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | 121,200 |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | 277,000 |
Apr 15, 2024 | 36.45 | 36.60 | 35.10 | 35.28 | 35.28 | 318,900 |
Apr 12, 2024 | 36.65 | 37.03 | 35.76 | 36.12 | 36.12 | 219,700 |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 36.87 | 296,200 |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 36.05 | 804,900 |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 37.06 | 413,000 |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 36.82 | 490,400 |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 34.55 | 558,100 |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 34.50 | 1,010,500 |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 34.25 | 188,300 |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 34.25 | 172,400 |
Apr 01, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 34.80 | 217,400 |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 35.41 | 334,300 |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 35.24 | 220,300 |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 35.17 | 265,400 |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 35.39 | 85,200 |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 35.73 | 117,400 |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 36.20 | 138,900 |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 35.99 | 162,200 |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 35.67 | 132,000 |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 35.74 | 151,600 |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 35.71 | 227,200 |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 35.98 | 201,700 |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 35.63 | 114,400 |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 35.73 | 184,700 |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 35.65 | 130,700 |
Mar 08, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 36.14 | 349,700 |
Mar 07, 2024 | 36.00 | 36.53 | 35.40 | 35.44 | 35.44 | 156,000 |
Mar 06, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 35.96 | 164,400 |
Mar 05, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 35.90 | 257,500 |
Mar 04, 2024 | 35.10 | 35.40 | 34.96 | 35.06 | 35.06 | 99,100 |
Mar 01, 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 35.08 | 239,500 |
Feb 29, 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 35.35 | 201,800 |
Feb 28, 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 34.95 | 211,600 |
Feb 27, 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 34.36 | 144,400 |
Feb 26, 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 34.26 | 162,500 |
Feb 23, 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 33.65 | 330,100 |
Feb 22, 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 33.26 | 379,700 |
Feb 21, 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 32.80 | 240,700 |
Feb 20, 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 32.58 | 161,500 |
Feb 16, 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 32.21 | 236,900 |
Feb 15, 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 31.90 | 171,000 |
Feb 14, 2024 | 31.50 | 31.58 | 30.91 | 31.27 | 31.27 | 174,300 |
Feb 13, 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 31.11 | 137,700 |
Feb 12, 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 32.39 | 108,000 |
Feb 09, 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 31.77 | 163,600 |
Feb 08, 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 31.31 | 199,500 |
Feb 07, 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 30.90 | 61,300 |
Feb 06, 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 31.04 | 91,400 |
Feb 05, 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 30.66 | 71,400 |
Feb 02, 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 31.09 | 55,700 |
Feb 01, 2024 | 30.86 | 31.13 | 30.57 | 31.13 | 31.13 | 98,200 |
Jan 31, 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 30.67 | 153,300 |
Jan 30, 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 31.19 | 75,600 |
Jan 29, 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 30.97 | 100,700 |
Jan 26, 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 30.70 | 78,200 |
Jan 25, 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 30.87 | 135,000 |
Jan 24, 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 30.61 | 125,700 |
Jan 23, 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 30.59 | 125,800 |
Jan 22, 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 30.60 | 125,500 |
Jan 19, 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 30.09 | 71,100 |
Jan 18, 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 30.02 | 91,500 |
Jan 17, 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 29.86 | 93,700 |
Jan 16, 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 29.65 | 127,400 |
Jan 12, 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 30.12 | 76,400 |
Jan 11, 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 29.96 | 173,000 |
Jan 10, 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 29.37 | 89,600 |
Jan 09, 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 29.66 | 94,800 |
Jan 08, 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 30.14 | 200,200 |
Jan 05, 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 29.37 | 107,400 |
Jan 04, 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 29.48 | 77,900 |
Jan 03, 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 29.57 | 98,000 |
Jan 02, 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 29.81 | 121,100 |
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 29.95 | 84,800 |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 30.44 | 82,800 |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 30.35 | 71,200 |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 29.99 | 78,300 |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 29.25 | 94,600 |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 29.04 | 114,900 |
Dec 20, 2023 | 28.90 | 29.56 | 28.46 | 28.88 | 28.88 | 117,500 |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 28.87 | 174,500 |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 28.28 | 399,300 |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 26.46 | 225,100 |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 27.12 | 172,200 |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 26.99 | 91,000 |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 26.50 | 68,500 |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 26.56 | 72,500 |
Dec 08, 2023 | 26.50 | 26.86 | 26.42 | 26.79 | 26.79 | 78,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |