Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 35.62 | 35.74 | 35.62 | 35.74 | 35.74 | 876,982 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 35.03 | 35.23 | 34.87 | 35.15 | 35.15 | 1,132,900 |
May 01, 2024 | 34.73 | 35.05 | 34.58 | 34.69 | 34.69 | 1,253,900 |
Apr 30, 2024 | 35.08 | 35.11 | 34.73 | 34.75 | 34.75 | 820,300 |
Apr 29, 2024 | 35.15 | 35.27 | 35.09 | 35.22 | 35.22 | 655,400 |
Apr 26, 2024 | 34.90 | 35.03 | 34.84 | 34.98 | 34.98 | 719,100 |
Apr 25, 2024 | 34.45 | 34.80 | 34.35 | 34.76 | 34.76 | 1,124,900 |
Apr 24, 2024 | 34.98 | 34.98 | 34.76 | 34.91 | 34.91 | 768,500 |
Apr 23, 2024 | 34.76 | 35.00 | 34.71 | 34.97 | 34.97 | 784,100 |
Apr 22, 2024 | 34.54 | 34.83 | 34.47 | 34.73 | 34.73 | 726,600 |
Apr 19, 2024 | 34.29 | 34.43 | 34.24 | 34.35 | 34.35 | 881,200 |
Apr 18, 2024 | 34.31 | 34.47 | 34.17 | 34.26 | 34.26 | 837,400 |
Apr 17, 2024 | 34.34 | 34.41 | 34.10 | 34.25 | 34.25 | 1,447,400 |
Apr 16, 2024 | 34.36 | 34.36 | 34.08 | 34.19 | 34.19 | 946,700 |
Apr 15, 2024 | 35.16 | 35.21 | 34.62 | 34.70 | 34.70 | 647,600 |
Apr 12, 2024 | 35.07 | 35.15 | 34.73 | 34.76 | 34.76 | 755,400 |
Apr 11, 2024 | 35.38 | 35.39 | 34.98 | 35.31 | 35.31 | 883,100 |
Apr 10, 2024 | 35.27 | 35.37 | 35.07 | 35.22 | 35.22 | 1,321,700 |
Apr 09, 2024 | 35.86 | 35.91 | 35.60 | 35.75 | 35.75 | 736,900 |
Apr 08, 2024 | 35.68 | 35.77 | 35.63 | 35.69 | 35.69 | 644,100 |
Apr 05, 2024 | 35.37 | 35.56 | 35.25 | 35.49 | 35.49 | 789,400 |
Apr 04, 2024 | 35.88 | 35.90 | 35.35 | 35.39 | 35.39 | 917,600 |
Apr 03, 2024 | 35.31 | 35.63 | 35.31 | 35.57 | 35.57 | 823,400 |
Apr 02, 2024 | 35.30 | 35.33 | 35.21 | 35.32 | 35.32 | 1,045,200 |
Apr 01, 2024 | 35.49 | 35.55 | 35.31 | 35.40 | 35.40 | 1,101,200 |
Mar 28, 2024 | 35.56 | 35.64 | 35.54 | 35.61 | 35.61 | 702,100 |
Mar 27, 2024 | 35.49 | 35.66 | 35.47 | 35.65 | 35.65 | 770,800 |
Mar 26, 2024 | 35.51 | 35.53 | 35.41 | 35.42 | 35.42 | 687,100 |
Mar 25, 2024 | 35.30 | 35.47 | 35.27 | 35.36 | 35.36 | 611,200 |
Mar 22, 2024 | 35.49 | 35.50 | 35.35 | 35.39 | 35.39 | 899,400 |
Mar 21, 2024 | 35.54 | 35.61 | 35.46 | 35.47 | 35.47 | 709,900 |
Mar 20, 2024 | 35.04 | 35.48 | 35.02 | 35.46 | 35.46 | 996,900 |
Mar 19, 2024 | 34.96 | 35.14 | 34.92 | 35.08 | 35.08 | 711,700 |
Mar 18, 2024 | 35.06 | 35.09 | 34.92 | 34.96 | 34.96 | 723,600 |
Mar 15, 2024 | 34.95 | 35.04 | 34.86 | 34.95 | 34.95 | 783,100 |
Mar 14, 2024 | 35.10 | 35.11 | 34.72 | 34.86 | 34.86 | 872,700 |
Mar 13, 2024 | 34.96 | 35.11 | 34.96 | 35.04 | 35.04 | 958,400 |
Mar 12, 2024 | 34.85 | 35.00 | 34.72 | 35.00 | 35.00 | 1,155,400 |
Mar 11, 2024 | 34.70 | 34.78 | 34.60 | 34.78 | 34.78 | 764,300 |
Mar 08, 2024 | 35.17 | 35.23 | 34.97 | 35.01 | 35.01 | 785,500 |
Mar 07, 2024 | 34.90 | 35.06 | 34.90 | 35.01 | 35.01 | 916,100 |
Mar 06, 2024 | 34.74 | 34.85 | 34.69 | 34.74 | 34.74 | 711,100 |
Mar 05, 2024 | 34.38 | 34.52 | 34.25 | 34.33 | 34.33 | 843,600 |
Mar 04, 2024 | 34.33 | 34.40 | 34.29 | 34.31 | 34.31 | 1,027,000 |
Mar 01, 2024 | 34.28 | 34.45 | 34.15 | 34.43 | 34.43 | 1,177,400 |
Feb 29, 2024 | 34.22 | 34.26 | 33.98 | 34.13 | 34.13 | 685,600 |
Feb 28, 2024 | 34.03 | 34.09 | 33.99 | 34.02 | 34.02 | 838,200 |
Feb 27, 2024 | 34.11 | 34.17 | 34.08 | 34.14 | 34.14 | 940,900 |
Feb 26, 2024 | 34.15 | 34.17 | 34.01 | 34.07 | 34.07 | 802,100 |
Feb 23, 2024 | 34.19 | 34.27 | 34.17 | 34.24 | 34.24 | 833,700 |
Feb 22, 2024 | 34.12 | 34.19 | 34.03 | 34.16 | 34.16 | 1,002,700 |
Feb 21, 2024 | 33.79 | 33.88 | 33.74 | 33.88 | 33.88 | 2,779,800 |
Feb 20, 2024 | 33.84 | 33.89 | 33.76 | 33.84 | 33.84 | 2,892,400 |
Feb 16, 2024 | 33.62 | 33.78 | 33.56 | 33.66 | 33.66 | 988,700 |
Feb 15, 2024 | 33.32 | 33.61 | 33.29 | 33.61 | 33.61 | 911,400 |
Feb 14, 2024 | 33.12 | 33.24 | 33.07 | 33.23 | 33.23 | 996,600 |
Feb 13, 2024 | 33.20 | 33.21 | 32.84 | 32.96 | 32.96 | 1,288,200 |
Feb 12, 2024 | 33.31 | 33.56 | 33.31 | 33.46 | 33.46 | 800,700 |
Feb 09, 2024 | 33.20 | 33.30 | 33.11 | 33.28 | 33.28 | 939,800 |
Feb 08, 2024 | 33.25 | 33.28 | 33.12 | 33.27 | 33.27 | 879,700 |
Feb 07, 2024 | 33.41 | 33.44 | 33.27 | 33.35 | 33.35 | 1,363,900 |
Feb 06, 2024 | 33.15 | 33.35 | 33.12 | 33.35 | 33.35 | 1,539,000 |
Feb 05, 2024 | 33.20 | 33.23 | 33.00 | 33.15 | 33.15 | 1,014,500 |
Feb 02, 2024 | 33.46 | 33.47 | 33.27 | 33.43 | 33.43 | 972,800 |
Feb 01, 2024 | 33.41 | 33.64 | 33.32 | 33.63 | 33.63 | 1,381,500 |
Jan 31, 2024 | 33.58 | 33.67 | 33.24 | 33.28 | 33.28 | 1,244,900 |
Jan 30, 2024 | 33.39 | 33.47 | 33.28 | 33.46 | 33.46 | 776,400 |
Jan 29, 2024 | 33.28 | 33.51 | 33.23 | 33.47 | 33.47 | 1,089,400 |
Jan 26, 2024 | 33.26 | 33.33 | 33.20 | 33.26 | 33.26 | 840,200 |
Jan 25, 2024 | 33.19 | 33.19 | 32.99 | 33.18 | 33.18 | 853,600 |
Jan 24, 2024 | 33.28 | 33.31 | 33.08 | 33.10 | 33.10 | 861,000 |
Jan 23, 2024 | 32.90 | 32.97 | 32.81 | 32.95 | 32.95 | 823,700 |
Jan 22, 2024 | 33.00 | 33.08 | 32.94 | 33.01 | 33.01 | 3,288,800 |
Jan 19, 2024 | 32.77 | 32.91 | 32.64 | 32.91 | 32.91 | 909,300 |
Jan 18, 2024 | 32.72 | 32.85 | 32.63 | 32.84 | 32.84 | 1,308,000 |
Jan 17, 2024 | 32.51 | 32.60 | 32.40 | 32.59 | 32.59 | 1,101,100 |
Jan 16, 2024 | 33.13 | 33.14 | 32.89 | 32.95 | 32.95 | 872,700 |
Jan 12, 2024 | 33.63 | 33.71 | 33.44 | 33.50 | 33.50 | 739,900 |
Jan 11, 2024 | 33.50 | 33.55 | 33.15 | 33.42 | 33.42 | 887,600 |
Jan 10, 2024 | 33.42 | 33.49 | 33.38 | 33.45 | 33.45 | 1,045,700 |
Jan 09, 2024 | 33.39 | 33.39 | 33.27 | 33.32 | 33.32 | 1,023,100 |
Jan 08, 2024 | 33.43 | 33.71 | 33.37 | 33.71 | 33.71 | 983,000 |
Jan 05, 2024 | 33.37 | 33.72 | 33.34 | 33.43 | 33.43 | 786,400 |
Jan 04, 2024 | 33.31 | 33.49 | 33.30 | 33.34 | 33.34 | 838,100 |
Jan 03, 2024 | 33.16 | 33.33 | 33.07 | 33.21 | 33.21 | 1,074,200 |
Jan 02, 2024 | 33.44 | 33.62 | 33.42 | 33.47 | 33.47 | 1,043,600 |
Dec 29, 2023 | 33.75 | 33.83 | 33.66 | 33.73 | 33.73 | 787,200 |
Dec 28, 2023 | 33.82 | 33.89 | 33.70 | 33.73 | 33.73 | 919,600 |
Dec 27, 2023 | 33.62 | 33.81 | 33.62 | 33.77 | 33.77 | 704,300 |
Dec 26, 2023 | 33.48 | 33.68 | 33.47 | 33.62 | 33.62 | 532,600 |
Dec 22, 2023 | 33.50 | 33.59 | 33.39 | 33.48 | 33.48 | 987,500 |
Dec 21, 2023 | 33.22 | 33.39 | 33.17 | 33.39 | 33.39 | 1,190,500 |
Dec 20, 2023 | 33.23 | 33.30 | 32.86 | 32.87 | 32.87 | 1,447,100 |
Dec 19, 2023 | 33.05 | 33.17 | 33.05 | 33.17 | 33.17 | 959,700 |
Dec 18, 2023 | 32.95 | 32.98 | 32.81 | 32.89 | 32.89 | 1,009,100 |
Dec 15, 2023 | 32.98 | 33.03 | 32.77 | 32.77 | 32.77 | 1,380,300 |
Dec 14, 2023 | 33.04 | 33.26 | 33.00 | 33.15 | 33.15 | 1,046,500 |
Dec 13, 2023 | 32.44 | 32.95 | 32.28 | 32.94 | 32.94 | 1,259,600 |
Dec 12, 2023 | 32.41 | 32.49 | 32.30 | 32.48 | 32.48 | 2,392,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |