Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 36.55 | 36.49 | 36.33 | 36.34 | 36.34 | 89,536 |
May 02, 2024 | 35.28 | 36.72 | 35.28 | 36.46 | 36.46 | 306,400 |
May 01, 2024 | 33.61 | 34.19 | 33.61 | 33.81 | 33.81 | 63,200 |
Apr 30, 2024 | 34.13 | 34.13 | 33.66 | 33.66 | 33.66 | 189,300 |
Apr 29, 2024 | 34.30 | 34.52 | 34.10 | 34.47 | 34.47 | 320,400 |
Apr 26, 2024 | 33.76 | 34.18 | 33.76 | 33.98 | 33.98 | 191,000 |
Apr 25, 2024 | 32.33 | 32.81 | 32.33 | 32.77 | 32.77 | 131,200 |
Apr 24, 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 32.83 | 230,500 |
Apr 23, 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 31.91 | 149,100 |
Apr 22, 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 31.38 | 105,600 |
Apr 19, 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 30.38 | 95,100 |
Apr 18, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 30.94 | 491,500 |
Apr 17, 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 30.75 | 381,100 |
Apr 16, 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 30.55 | 166,700 |
Apr 15, 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 31.11 | 306,300 |
Apr 12, 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 31.12 | 195,400 |
Apr 11, 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 32.05 | 171,900 |
Apr 10, 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 31.68 | 148,300 |
Apr 09, 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 32.25 | 69,200 |
Apr 08, 2024 | 31.86 | 32.03 | 31.60 | 31.83 | 31.83 | 97,900 |
Apr 05, 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 32.03 | 46,300 |
Apr 04, 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 32.19 | 78,400 |
Apr 03, 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 32.38 | 124,700 |
Apr 02, 2024 | 32.45 | 32.77 | 32.43 | 32.59 | 32.59 | 272,000 |
Apr 01, 2024 | 32.59 | 32.92 | 32.51 | 32.67 | 32.67 | 560,200 |
Mar 28, 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 32.05 | 101,600 |
Mar 27, 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 31.56 | 114,600 |
Mar 26, 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 31.96 | 118,400 |
Mar 25, 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 32.30 | 208,300 |
Mar 22, 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 32.62 | 193,800 |
Mar 21, 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 32.98 | 152,200 |
Mar 20, 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 33.89 | 131,800 |
Mar 19, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 33.33 | 68,500 |
Mar 18, 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 33.57 | 126,800 |
Mar 15, 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 32.86 | 67,800 |
Mar 14, 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 32.85 | 132,900 |
Mar 13, 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 33.67 | 333,400 |
Mar 12, 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 33.39 | 288,000 |
Mar 11, 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 32.80 | 193,000 |
Mar 08, 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 31.74 | 233,100 |
Mar 07, 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 31.61 | 280,900 |
Mar 06, 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 32.18 | 136,700 |
Mar 05, 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 31.84 | 171,700 |
Mar 04, 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 32.35 | 193,800 |
Mar 01, 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 32.70 | 385,400 |
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 31.66 | 168,800 |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 30.97 | 369,200 |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 32.50 | 205,000 |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 31.66 | 237,500 |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 31.67 | 81,000 |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 31.65 | 254,800 |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 31.06 | 1,948,900 |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 30.64 | 171,900 |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 31.04 | 589,400 |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 30.74 | 147,800 |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 30.57 | 403,400 |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 30.00 | 1,680,300 |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 30.67 | 328,800 |
Feb 09, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 30.14 | 829,100 |
Feb 08, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 29.95 | 1,332,100 |
Feb 07, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 30.03 | 535,700 |
Feb 06, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 29.99 | 596,200 |
Feb 05, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 28.01 | 290,500 |
Feb 02, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 27.95 | 151,700 |
Feb 01, 2024 | 29.00 | 29.12 | 28.72 | 28.91 | 28.91 | 185,100 |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 28.59 | 343,900 |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 29.12 | 338,500 |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 30.14 | 327,400 |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 31.14 | 142,000 |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 31.71 | 219,400 |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 31.94 | 772,800 |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 31.29 | 282,600 |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 30.08 | 210,500 |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 31.30 | 242,800 |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 31.29 | 193,300 |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 31.12 | 235,400 |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 32.04 | 167,300 |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 32.92 | 102,500 |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 33.26 | 82,300 |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 32.64 | 287,900 |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 32.79 | 187,500 |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 33.47 | 149,100 |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 33.93 | 166,700 |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 34.31 | 102,500 |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 34.90 | 98,600 |
Jan 02, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 34.90 | 252,300 |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 35.95 | 405,800 |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 35.51 | 532,500 |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 34.50 | 200,600 |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 34.60 | 789,500 |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 34.63 | 808,400 |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 35.78 | 142,700 |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 34.85 | 132,000 |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 36.00 | 92,700 |
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 35.56 | 212,100 |
Dec 18, 2023 | 0.197 Dividend | |||||
Dec 15, 2023 | 36.30 | 36.59 | 36.20 | 36.24 | 36.04 | 90,800 |
Dec 14, 2023 | 36.40 | 36.77 | 36.22 | 36.64 | 36.44 | 106,600 |
Dec 13, 2023 | 36.05 | 36.43 | 35.62 | 36.40 | 36.20 | 166,400 |
Dec 12, 2023 | 36.23 | 36.56 | 36.13 | 36.50 | 36.30 | 135,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |