Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.50 | 35.02 | 33.76 | 34.65 | 34.65 | 1,038,046 |
May 02, 2024 | 32.51 | 34.17 | 31.35 | 34.02 | 34.02 | 2,405,400 |
May 01, 2024 | 30.72 | 31.28 | 30.57 | 30.76 | 30.76 | 723,900 |
Apr 30, 2024 | 31.11 | 31.23 | 30.65 | 30.69 | 30.69 | 800,200 |
Apr 29, 2024 | 31.29 | 31.40 | 31.16 | 31.28 | 31.28 | 646,500 |
Apr 26, 2024 | 30.59 | 31.51 | 30.31 | 31.05 | 31.05 | 808,900 |
Apr 25, 2024 | 30.83 | 31.03 | 30.53 | 30.69 | 30.69 | 429,900 |
Apr 24, 2024 | 31.04 | 31.15 | 30.82 | 30.92 | 30.92 | 441,500 |
Apr 23, 2024 | 30.82 | 31.30 | 30.80 | 31.05 | 31.05 | 560,100 |
Apr 22, 2024 | 30.77 | 30.85 | 30.35 | 30.82 | 30.82 | 629,400 |
Apr 19, 2024 | 29.90 | 30.77 | 29.90 | 30.47 | 30.47 | 708,800 |
Apr 18, 2024 | 29.65 | 30.12 | 29.65 | 30.01 | 30.01 | 674,300 |
Apr 17, 2024 | 30.08 | 30.10 | 29.41 | 29.59 | 29.59 | 514,300 |
Apr 16, 2024 | 30.15 | 30.41 | 29.93 | 29.95 | 29.95 | 659,100 |
Apr 15, 2024 | 30.45 | 30.56 | 30.20 | 30.21 | 30.21 | 737,300 |
Apr 12, 2024 | 30.23 | 30.59 | 30.23 | 30.32 | 30.32 | 529,500 |
Apr 11, 2024 | 30.31 | 30.84 | 30.11 | 30.44 | 30.44 | 894,200 |
Apr 10, 2024 | 30.61 | 30.61 | 29.95 | 30.26 | 30.26 | 830,400 |
Apr 09, 2024 | 30.95 | 31.12 | 30.65 | 31.01 | 31.01 | 1,064,400 |
Apr 08, 2024 | 30.78 | 30.94 | 30.71 | 30.93 | 30.93 | 498,800 |
Apr 05, 2024 | 30.81 | 31.10 | 30.45 | 30.75 | 30.75 | 680,400 |
Apr 04, 2024 | 31.65 | 31.68 | 30.79 | 30.81 | 30.81 | 765,000 |
Apr 03, 2024 | 31.52 | 31.70 | 31.14 | 31.32 | 31.32 | 929,500 |
Apr 02, 2024 | 31.76 | 32.03 | 31.70 | 31.81 | 31.81 | 668,400 |
Apr 01, 2024 | 32.61 | 32.77 | 31.95 | 32.04 | 32.04 | 610,100 |
Mar 28, 2024 | 32.61 | 32.83 | 32.28 | 32.58 | 32.58 | 660,000 |
Mar 27, 2024 | 31.98 | 32.36 | 31.88 | 32.31 | 32.31 | 718,600 |
Mar 26, 2024 | 31.94 | 32.06 | 31.65 | 31.69 | 31.69 | 623,600 |
Mar 25, 2024 | 32.11 | 32.20 | 31.71 | 31.80 | 31.80 | 601,300 |
Mar 22, 2024 | 31.73 | 32.00 | 31.34 | 31.95 | 31.95 | 754,900 |
Mar 21, 2024 | 31.20 | 31.93 | 31.00 | 31.66 | 31.66 | 978,400 |
Mar 20, 2024 | 30.55 | 31.24 | 30.46 | 31.19 | 31.19 | 554,700 |
Mar 19, 2024 | 30.44 | 30.80 | 30.30 | 30.73 | 30.73 | 542,300 |
Mar 18, 2024 | 30.60 | 31.13 | 30.22 | 30.37 | 30.37 | 1,134,600 |
Mar 15, 2024 | 30.40 | 30.69 | 30.20 | 30.67 | 30.67 | 1,302,700 |
Mar 14, 2024 | 31.85 | 31.94 | 30.21 | 30.43 | 30.43 | 842,200 |
Mar 13, 2024 | 31.55 | 32.29 | 31.55 | 31.90 | 31.90 | 786,000 |
Mar 12, 2024 | 31.55 | 31.71 | 31.47 | 31.66 | 31.66 | 690,500 |
Mar 11, 2024 | 31.53 | 31.76 | 31.14 | 31.65 | 31.65 | 658,500 |
Mar 08, 2024 | 31.61 | 32.03 | 31.17 | 31.50 | 31.50 | 615,800 |
Mar 07, 2024 | 30.80 | 31.51 | 30.70 | 31.41 | 31.41 | 1,242,200 |
Mar 06, 2024 | 30.12 | 30.64 | 30.11 | 30.54 | 30.54 | 717,900 |
Mar 05, 2024 | 30.74 | 30.95 | 30.12 | 30.15 | 30.15 | 938,000 |
Mar 04, 2024 | 31.22 | 31.60 | 30.75 | 30.77 | 30.77 | 877,500 |
Mar 01, 2024 | 31.20 | 31.58 | 30.86 | 31.14 | 31.14 | 1,140,700 |
Feb 29, 2024 | 31.59 | 31.71 | 30.45 | 31.36 | 31.36 | 1,530,600 |
Feb 28, 2024 | 30.20 | 31.79 | 29.67 | 31.12 | 31.12 | 2,213,900 |
Feb 27, 2024 | 32.99 | 33.15 | 32.78 | 33.03 | 33.03 | 1,056,300 |
Feb 26, 2024 | 32.90 | 33.12 | 32.60 | 32.87 | 32.87 | 998,100 |
Feb 23, 2024 | 32.68 | 33.36 | 32.31 | 32.98 | 32.98 | 674,900 |
Feb 22, 2024 | 32.51 | 32.72 | 32.14 | 32.49 | 32.49 | 676,200 |
Feb 21, 2024 | 32.24 | 32.53 | 32.03 | 32.53 | 32.53 | 653,800 |
Feb 20, 2024 | 32.80 | 32.98 | 32.23 | 32.29 | 32.29 | 676,400 |
Feb 16, 2024 | 33.05 | 33.67 | 32.97 | 33.14 | 33.14 | 704,900 |
Feb 15, 2024 | 33.71 | 33.88 | 33.08 | 33.18 | 33.18 | 910,000 |
Feb 14, 2024 | 33.44 | 33.65 | 33.03 | 33.64 | 33.64 | 1,228,200 |
Feb 13, 2024 | 32.82 | 33.76 | 32.69 | 33.10 | 33.10 | 781,200 |
Feb 12, 2024 | 33.02 | 33.65 | 32.87 | 33.61 | 33.61 | 807,200 |
Feb 09, 2024 | 32.66 | 33.19 | 32.56 | 33.05 | 33.05 | 710,000 |
Feb 08, 2024 | 32.18 | 32.67 | 32.03 | 32.48 | 32.48 | 1,662,900 |
Feb 07, 2024 | 32.33 | 32.33 | 31.75 | 32.03 | 32.03 | 537,600 |
Feb 06, 2024 | 32.28 | 32.60 | 32.11 | 32.37 | 32.37 | 453,700 |
Feb 05, 2024 | 32.69 | 32.73 | 32.34 | 32.40 | 32.40 | 521,900 |
Feb 02, 2024 | 32.98 | 33.18 | 32.54 | 33.05 | 33.05 | 502,700 |
Feb 01, 2024 | 32.79 | 33.18 | 32.49 | 33.17 | 33.17 | 479,300 |
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 32.76 | 636,100 |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 33.48 | 519,200 |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 33.60 | 663,200 |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 33.43 | 408,600 |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 33.34 | 341,400 |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 33.38 | 657,200 |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 33.13 | 422,200 |
Jan 22, 2024 | 33.42 | 33.63 | 33.10 | 33.22 | 33.22 | 969,100 |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 33.33 | 324,000 |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 33.16 | 343,700 |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 32.74 | 536,800 |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 32.89 | 440,300 |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 32.85 | 396,800 |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 32.79 | 727,200 |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 32.91 | 409,900 |
Jan 09, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 32.76 | 467,400 |
Jan 08, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 32.97 | 567,400 |
Jan 05, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 33.03 | 500,300 |
Jan 04, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 33.51 | 512,000 |
Jan 03, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 33.20 | 634,100 |
Jan 02, 2024 | 34.99 | 34.99 | 34.03 | 34.10 | 34.10 | 648,200 |
Dec 29, 2023 | 35.22 | 35.57 | 35.12 | 35.22 | 35.22 | 483,100 |
Dec 28, 2023 | 35.36 | 35.54 | 34.87 | 35.33 | 35.33 | 503,400 |
Dec 27, 2023 | 35.78 | 35.88 | 35.40 | 35.51 | 35.51 | 402,900 |
Dec 26, 2023 | 36.08 | 36.15 | 35.64 | 35.89 | 35.89 | 370,100 |
Dec 22, 2023 | 36.32 | 36.41 | 35.91 | 36.06 | 36.06 | 558,000 |
Dec 21, 2023 | 36.00 | 36.31 | 35.62 | 36.17 | 36.17 | 884,600 |
Dec 20, 2023 | 36.80 | 36.89 | 35.71 | 35.80 | 35.80 | 738,300 |
Dec 19, 2023 | 36.63 | 36.97 | 36.36 | 36.82 | 36.82 | 915,600 |
Dec 18, 2023 | 36.11 | 36.32 | 35.70 | 36.21 | 36.21 | 603,000 |
Dec 15, 2023 | 35.95 | 35.95 | 35.52 | 35.75 | 35.75 | 1,992,300 |
Dec 14, 2023 | 36.38 | 36.47 | 35.48 | 35.83 | 35.83 | 917,600 |
Dec 13, 2023 | 36.16 | 36.51 | 35.46 | 36.18 | 36.18 | 1,134,800 |
Dec 12, 2023 | 35.68 | 36.26 | 35.52 | 35.96 | 35.96 | 652,900 |
Dec 11, 2023 | 34.98 | 35.95 | 34.98 | 35.78 | 35.78 | 735,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |