Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 36.11 | 38.00 | 34.37 | 34.68 | 34.68 | 874,995 |
May 02, 2024 | 32.24 | 33.13 | 31.77 | 32.76 | 32.76 | 529,500 |
May 01, 2024 | 32.47 | 32.69 | 31.52 | 32.09 | 32.09 | 500,200 |
Apr 30, 2024 | 32.86 | 33.19 | 32.55 | 32.59 | 32.59 | 261,300 |
Apr 29, 2024 | 33.78 | 33.78 | 32.90 | 33.19 | 33.19 | 334,900 |
Apr 26, 2024 | 33.09 | 33.81 | 32.58 | 33.44 | 33.44 | 205,200 |
Apr 25, 2024 | 32.35 | 33.37 | 32.20 | 33.19 | 33.19 | 376,000 |
Apr 24, 2024 | 32.30 | 32.82 | 32.23 | 32.64 | 32.64 | 357,100 |
Apr 23, 2024 | 31.94 | 33.03 | 31.89 | 32.59 | 32.59 | 405,900 |
Apr 22, 2024 | 32.26 | 32.46 | 31.35 | 31.77 | 31.77 | 385,100 |
Apr 19, 2024 | 31.83 | 32.50 | 31.83 | 32.10 | 32.10 | 287,900 |
Apr 18, 2024 | 31.77 | 32.21 | 31.63 | 31.86 | 31.86 | 496,200 |
Apr 17, 2024 | 32.66 | 32.93 | 31.66 | 31.75 | 31.75 | 305,700 |
Apr 16, 2024 | 32.54 | 32.98 | 32.21 | 32.53 | 32.53 | 292,900 |
Apr 15, 2024 | 32.67 | 33.33 | 32.37 | 32.81 | 32.81 | 346,500 |
Apr 12, 2024 | 33.69 | 33.91 | 32.71 | 32.78 | 32.78 | 388,000 |
Apr 11, 2024 | 34.16 | 34.23 | 33.30 | 33.93 | 33.93 | 315,200 |
Apr 10, 2024 | 33.30 | 34.00 | 32.90 | 33.91 | 33.91 | 291,000 |
Apr 09, 2024 | 35.09 | 35.09 | 34.25 | 34.48 | 34.48 | 201,600 |
Apr 08, 2024 | 34.58 | 35.45 | 34.51 | 35.10 | 35.10 | 179,300 |
Apr 05, 2024 | 34.40 | 34.80 | 33.92 | 34.24 | 34.24 | 267,000 |
Apr 04, 2024 | 35.69 | 35.89 | 34.28 | 34.46 | 34.46 | 296,600 |
Apr 03, 2024 | 35.47 | 36.38 | 35.07 | 35.48 | 35.48 | 240,600 |
Apr 02, 2024 | 35.81 | 35.81 | 34.82 | 35.40 | 35.40 | 241,600 |
Apr 01, 2024 | 36.21 | 36.74 | 35.57 | 36.26 | 36.26 | 289,700 |
Mar 28, 2024 | 36.32 | 36.93 | 35.97 | 36.18 | 36.18 | 633,100 |
Mar 27, 2024 | 33.92 | 36.40 | 33.92 | 35.74 | 35.74 | 379,800 |
Mar 26, 2024 | 33.26 | 33.92 | 32.93 | 33.20 | 33.20 | 662,700 |
Mar 25, 2024 | 34.25 | 34.71 | 32.88 | 32.90 | 32.90 | 552,000 |
Mar 22, 2024 | 35.55 | 35.55 | 33.90 | 34.06 | 34.06 | 389,100 |
Mar 21, 2024 | 36.02 | 36.09 | 35.08 | 35.51 | 35.51 | 285,700 |
Mar 20, 2024 | 35.76 | 36.39 | 35.21 | 36.06 | 36.06 | 214,400 |
Mar 19, 2024 | 34.98 | 35.99 | 34.92 | 35.93 | 35.93 | 187,900 |
Mar 18, 2024 | 35.01 | 35.69 | 34.87 | 35.26 | 35.26 | 541,000 |
Mar 15, 2024 | 34.80 | 35.34 | 34.31 | 35.07 | 35.07 | 540,400 |
Mar 14, 2024 | 36.06 | 36.24 | 34.65 | 35.05 | 35.05 | 384,700 |
Mar 13, 2024 | 36.22 | 37.51 | 36.22 | 36.36 | 36.36 | 445,600 |
Mar 12, 2024 | 36.05 | 36.81 | 35.82 | 36.41 | 36.41 | 228,000 |
Mar 11, 2024 | 36.92 | 36.92 | 35.87 | 36.00 | 36.00 | 325,800 |
Mar 08, 2024 | 38.20 | 38.52 | 36.72 | 36.97 | 36.97 | 267,200 |
Mar 07, 2024 | 37.98 | 38.77 | 37.80 | 37.92 | 37.92 | 329,800 |
Mar 06, 2024 | 37.35 | 38.35 | 36.91 | 38.13 | 38.13 | 450,300 |
Mar 05, 2024 | 36.17 | 37.25 | 36.10 | 36.99 | 36.99 | 326,000 |
Mar 04, 2024 | 35.48 | 36.99 | 35.48 | 36.48 | 36.48 | 809,200 |
Mar 01, 2024 | 34.97 | 35.65 | 34.33 | 35.48 | 35.48 | 243,500 |
Feb 29, 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 35.02 | 318,900 |
Feb 28, 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 34.47 | 354,800 |
Feb 27, 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 34.10 | 253,400 |
Feb 26, 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 34.70 | 244,800 |
Feb 23, 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 34.17 | 199,100 |
Feb 22, 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 33.68 | 423,800 |
Feb 21, 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 33.31 | 474,800 |
Feb 20, 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 34.66 | 781,500 |
Feb 16, 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 36.46 | 1,313,300 |
Feb 15, 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 35.47 | 618,800 |
Feb 14, 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 34.72 | 559,700 |
Feb 13, 2024 | 35.00 | 35.64 | 34.66 | 35.09 | 35.09 | 455,300 |
Feb 12, 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 36.59 | 331,400 |
Feb 09, 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 36.04 | 173,400 |
Feb 08, 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 36.34 | 212,400 |
Feb 07, 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 35.45 | 325,800 |
Feb 06, 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 35.55 | 279,900 |
Feb 05, 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 34.83 | 185,800 |
Feb 02, 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 35.76 | 246,300 |
Feb 01, 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 36.07 | 354,100 |
Jan 31, 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 34.61 | 462,800 |
Jan 30, 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 34.93 | 320,600 |
Jan 29, 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 35.79 | 342,700 |
Jan 26, 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 34.26 | 268,700 |
Jan 25, 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 34.76 | 271,200 |
Jan 24, 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 34.64 | 300,900 |
Jan 23, 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 34.70 | 306,600 |
Jan 22, 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 35.39 | 642,100 |
Jan 19, 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 33.97 | 609,800 |
Jan 18, 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 31.68 | 388,200 |
Jan 17, 2024 | 30.60 | 31.40 | 30.41 | 30.47 | 30.47 | 448,600 |
Jan 16, 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 31.31 | 275,900 |
Jan 12, 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 31.86 | 244,700 |
Jan 11, 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 32.32 | 361,900 |
Jan 10, 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 32.87 | 287,400 |
Jan 09, 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 32.99 | 256,700 |
Jan 08, 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 33.24 | 250,300 |
Jan 05, 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 32.45 | 406,100 |
Jan 04, 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 32.52 | 400,800 |
Jan 03, 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 32.51 | 835,000 |
Jan 02, 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 35.28 | 462,300 |
Dec 29, 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 36.01 | 463,400 |
Dec 28, 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 36.13 | 275,800 |
Dec 27, 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 36.31 | 282,800 |
Dec 26, 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 35.64 | 339,100 |
Dec 22, 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 33.88 | 208,500 |
Dec 21, 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 33.13 | 205,800 |
Dec 20, 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 32.52 | 299,200 |
Dec 19, 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 33.15 | 329,400 |
Dec 18, 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 32.61 | 239,800 |
Dec 15, 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 32.69 | 534,800 |
Dec 14, 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 33.27 | 364,700 |
Dec 13, 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 32.43 | 490,700 |
Dec 12, 2023 | 32.12 | 32.12 | 31.49 | 31.63 | 31.63 | 285,900 |
Dec 11, 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 32.22 | 306,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |