Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 33.46 | 33.83 | 33.22 | 33.80 | 33.80 | 100,706 |
May 08, 2024 | 33.33 | 33.53 | 32.73 | 33.35 | 33.35 | 70,000 |
May 07, 2024 | 33.41 | 33.97 | 33.19 | 33.53 | 33.53 | 85,200 |
May 06, 2024 | 33.29 | 34.06 | 33.12 | 33.46 | 33.46 | 94,700 |
May 03, 2024 | 32.95 | 33.26 | 32.92 | 33.06 | 33.06 | 69,000 |
May 02, 2024 | 32.23 | 32.39 | 31.93 | 32.32 | 32.32 | 126,700 |
May 01, 2024 | 32.00 | 32.57 | 31.79 | 31.86 | 31.86 | 106,600 |
Apr 30, 2024 | 31.97 | 32.58 | 31.95 | 32.10 | 32.10 | 96,400 |
Apr 29, 2024 | 32.47 | 32.72 | 32.17 | 32.27 | 32.27 | 82,100 |
Apr 26, 2024 | 32.05 | 32.68 | 31.70 | 32.39 | 32.39 | 128,600 |
Apr 25, 2024 | 34.44 | 35.02 | 31.26 | 31.73 | 31.73 | 193,700 |
Apr 24, 2024 | 35.00 | 35.09 | 33.81 | 34.12 | 34.12 | 96,100 |
Apr 23, 2024 | 33.73 | 35.41 | 33.73 | 34.86 | 34.86 | 95,400 |
Apr 22, 2024 | 33.55 | 34.20 | 33.33 | 33.62 | 33.62 | 68,400 |
Apr 19, 2024 | 32.91 | 33.65 | 32.91 | 33.55 | 33.55 | 70,600 |
Apr 18, 2024 | 32.96 | 33.75 | 32.74 | 32.97 | 32.97 | 82,900 |
Apr 17, 2024 | 33.54 | 33.54 | 32.43 | 32.75 | 32.75 | 87,600 |
Apr 16, 2024 | 33.90 | 33.90 | 33.15 | 33.16 | 33.16 | 84,600 |
Apr 15, 2024 | 34.58 | 34.58 | 33.63 | 34.12 | 34.12 | 62,000 |
Apr 12, 2024 | 34.29 | 34.67 | 34.19 | 34.42 | 34.42 | 67,800 |
Apr 11, 2024 | 34.60 | 34.80 | 34.25 | 34.57 | 34.57 | 61,900 |
Apr 10, 2024 | 35.27 | 35.27 | 33.89 | 34.30 | 34.30 | 95,100 |
Apr 09, 2024 | 37.02 | 37.32 | 36.16 | 36.31 | 36.31 | 72,300 |
Apr 08, 2024 | 37.24 | 37.24 | 36.80 | 36.92 | 36.92 | 42,900 |
Apr 05, 2024 | 36.69 | 37.13 | 36.69 | 36.95 | 36.95 | 31,500 |
Apr 04, 2024 | 37.28 | 37.55 | 36.72 | 36.74 | 36.74 | 59,800 |
Apr 03, 2024 | 36.70 | 37.22 | 36.64 | 36.74 | 36.74 | 83,300 |
Apr 02, 2024 | 36.82 | 36.87 | 35.78 | 36.79 | 36.79 | 79,200 |
Apr 01, 2024 | 38.40 | 38.40 | 36.81 | 37.20 | 37.20 | 76,200 |
Mar 28, 2024 | 37.94 | 38.32 | 37.55 | 38.22 | 38.22 | 99,500 |
Mar 27, 2024 | 37.38 | 38.01 | 37.38 | 37.82 | 37.82 | 56,000 |
Mar 26, 2024 | 37.22 | 37.31 | 36.73 | 36.98 | 36.98 | 45,600 |
Mar 25, 2024 | 37.37 | 37.48 | 36.83 | 36.85 | 36.85 | 23,200 |
Mar 22, 2024 | 37.92 | 37.92 | 37.18 | 37.38 | 37.38 | 45,100 |
Mar 21, 2024 | 37.46 | 38.39 | 37.46 | 37.84 | 37.84 | 105,900 |
Mar 20, 2024 | 35.91 | 37.59 | 35.82 | 37.33 | 37.33 | 71,500 |
Mar 19, 2024 | 35.21 | 36.10 | 35.21 | 36.05 | 36.05 | 55,800 |
Mar 18, 2024 | 35.84 | 35.84 | 35.12 | 35.28 | 35.28 | 72,000 |
Mar 15, 2024 | 33.86 | 35.94 | 33.86 | 35.84 | 35.84 | 534,100 |
Mar 14, 2024 | 34.83 | 34.84 | 33.70 | 33.92 | 33.92 | 85,600 |
Mar 14, 2024 | 0.03 Dividend | |||||
Mar 13, 2024 | 34.94 | 35.69 | 34.79 | 35.21 | 35.18 | 68,000 |
Mar 12, 2024 | 35.25 | 35.25 | 34.76 | 34.99 | 34.96 | 67,700 |
Mar 11, 2024 | 35.61 | 35.61 | 34.69 | 35.21 | 35.18 | 89,200 |
Mar 08, 2024 | 35.84 | 36.08 | 35.20 | 35.66 | 35.63 | 91,600 |
Mar 07, 2024 | 35.00 | 35.43 | 34.78 | 35.38 | 35.35 | 88,800 |
Mar 06, 2024 | 34.79 | 34.79 | 34.23 | 34.69 | 34.66 | 80,100 |
Mar 05, 2024 | 35.30 | 35.34 | 34.02 | 34.33 | 34.30 | 88,300 |
Mar 04, 2024 | 36.51 | 36.69 | 35.50 | 35.53 | 35.50 | 56,200 |
Mar 01, 2024 | 36.53 | 36.59 | 35.90 | 36.27 | 36.24 | 65,600 |
Feb 29, 2024 | 36.32 | 36.60 | 35.94 | 36.41 | 36.38 | 55,600 |
Feb 28, 2024 | 35.72 | 35.93 | 35.55 | 35.60 | 35.57 | 41,000 |
Feb 27, 2024 | 35.95 | 36.30 | 35.67 | 35.96 | 35.93 | 60,700 |
Feb 26, 2024 | 35.09 | 35.61 | 35.03 | 35.61 | 35.58 | 54,400 |
Feb 23, 2024 | 34.85 | 35.24 | 34.23 | 35.17 | 35.14 | 43,000 |
Feb 22, 2024 | 34.86 | 35.17 | 34.68 | 34.85 | 34.82 | 56,900 |
Feb 21, 2024 | 34.63 | 34.91 | 34.49 | 34.89 | 34.86 | 57,900 |
Feb 20, 2024 | 34.77 | 34.97 | 34.34 | 34.60 | 34.57 | 58,500 |
Feb 16, 2024 | 35.73 | 35.86 | 34.69 | 35.25 | 35.22 | 64,000 |
Feb 15, 2024 | 35.46 | 36.11 | 35.28 | 36.11 | 36.08 | 92,100 |
Feb 14, 2024 | 35.36 | 35.48 | 34.82 | 35.30 | 35.27 | 47,700 |
Feb 13, 2024 | 35.60 | 36.05 | 34.38 | 34.75 | 34.72 | 117,400 |
Feb 12, 2024 | 36.57 | 37.50 | 36.57 | 36.99 | 36.96 | 89,500 |
Feb 09, 2024 | 35.98 | 36.58 | 35.78 | 36.56 | 36.53 | 63,600 |
Feb 08, 2024 | 35.14 | 35.97 | 35.14 | 35.97 | 35.94 | 51,800 |
Feb 07, 2024 | 34.36 | 35.07 | 34.19 | 34.97 | 34.94 | 60,400 |
Feb 06, 2024 | 34.15 | 34.64 | 34.15 | 34.33 | 34.30 | 63,600 |
Feb 05, 2024 | 34.39 | 34.39 | 33.64 | 34.09 | 34.06 | 63,400 |
Feb 02, 2024 | 34.78 | 35.03 | 34.40 | 34.88 | 34.85 | 85,200 |
Feb 01, 2024 | 34.91 | 35.27 | 34.38 | 35.27 | 35.24 | 99,300 |
Jan 31, 2024 | 35.34 | 35.88 | 34.60 | 34.63 | 34.60 | 147,800 |
Jan 30, 2024 | 34.63 | 35.45 | 34.63 | 35.34 | 35.31 | 80,900 |
Jan 29, 2024 | 34.38 | 35.09 | 34.14 | 34.89 | 34.86 | 66,200 |
Jan 26, 2024 | 34.65 | 34.65 | 34.10 | 34.29 | 34.26 | 60,600 |
Jan 25, 2024 | 34.03 | 34.33 | 33.63 | 34.28 | 34.25 | 96,800 |
Jan 24, 2024 | 34.51 | 34.51 | 32.81 | 33.48 | 33.45 | 143,900 |
Jan 23, 2024 | 35.40 | 35.53 | 34.02 | 34.05 | 34.02 | 135,200 |
Jan 22, 2024 | 34.42 | 35.18 | 34.22 | 34.98 | 34.95 | 133,800 |
Jan 19, 2024 | 35.03 | 35.03 | 33.22 | 34.35 | 34.32 | 132,100 |
Jan 18, 2024 | 35.52 | 35.52 | 32.80 | 34.18 | 34.15 | 167,900 |
Jan 17, 2024 | 35.58 | 36.10 | 35.51 | 36.09 | 36.06 | 77,300 |
Jan 16, 2024 | 36.15 | 36.24 | 35.52 | 36.20 | 36.17 | 79,100 |
Jan 12, 2024 | 36.94 | 37.02 | 36.10 | 36.36 | 36.33 | 60,400 |
Jan 11, 2024 | 35.96 | 36.70 | 35.74 | 36.60 | 36.57 | 110,800 |
Jan 10, 2024 | 35.70 | 36.21 | 35.50 | 36.06 | 36.03 | 72,300 |
Jan 09, 2024 | 36.00 | 36.21 | 35.57 | 35.64 | 35.61 | 101,800 |
Jan 08, 2024 | 36.39 | 36.57 | 36.14 | 36.52 | 36.49 | 68,600 |
Jan 05, 2024 | 35.80 | 36.55 | 35.39 | 36.19 | 36.16 | 123,700 |
Jan 04, 2024 | 36.55 | 37.11 | 35.90 | 35.96 | 35.93 | 235,100 |
Jan 03, 2024 | 37.45 | 37.55 | 36.42 | 36.55 | 36.52 | 119,000 |
Jan 02, 2024 | 37.84 | 38.14 | 37.23 | 37.76 | 37.73 | 113,200 |
Dec 29, 2023 | 38.89 | 38.89 | 38.17 | 38.29 | 38.26 | 108,200 |
Dec 28, 2023 | 38.92 | 39.05 | 38.51 | 38.88 | 38.85 | 51,900 |
Dec 27, 2023 | 39.14 | 39.38 | 38.80 | 39.18 | 39.15 | 56,700 |
Dec 26, 2023 | 38.24 | 39.17 | 38.02 | 38.98 | 38.95 | 70,200 |
Dec 22, 2023 | 37.97 | 38.74 | 37.64 | 38.22 | 38.19 | 75,100 |
Dec 21, 2023 | 37.81 | 37.81 | 37.09 | 37.60 | 37.57 | 161,600 |
Dec 20, 2023 | 37.72 | 38.98 | 37.21 | 37.32 | 37.29 | 182,400 |
Dec 19, 2023 | 37.31 | 38.15 | 37.18 | 37.61 | 37.58 | 148,500 |
Dec 18, 2023 | 38.36 | 38.36 | 36.72 | 37.07 | 37.04 | 156,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |