Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.85 | 31.11 | 30.36 | 31.01 | 31.01 | 767,100 |
May 01, 2024 | 31.05 | 31.27 | 30.25 | 30.49 | 30.49 | 725,200 |
Apr 30, 2024 | 32.11 | 32.22 | 30.68 | 30.80 | 30.80 | 818,700 |
Apr 29, 2024 | 32.41 | 32.74 | 32.05 | 32.43 | 32.43 | 538,000 |
Apr 26, 2024 | 32.09 | 32.53 | 31.92 | 32.41 | 32.41 | 702,000 |
Apr 25, 2024 | 32.38 | 32.67 | 32.14 | 32.46 | 32.46 | 629,900 |
Apr 24, 2024 | 32.72 | 32.91 | 32.41 | 32.69 | 32.69 | 646,800 |
Apr 23, 2024 | 32.09 | 33.08 | 31.82 | 32.75 | 32.75 | 844,100 |
Apr 22, 2024 | 31.82 | 32.66 | 31.72 | 32.28 | 32.28 | 583,400 |
Apr 19, 2024 | 31.02 | 31.99 | 30.81 | 31.76 | 31.76 | 729,400 |
Apr 18, 2024 | 32.31 | 32.39 | 31.01 | 31.07 | 31.07 | 915,500 |
Apr 17, 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 32.20 | 696,100 |
Apr 16, 2024 | 33.16 | 33.26 | 32.36 | 32.55 | 32.55 | 554,700 |
Apr 15, 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 33.41 | 690,900 |
Apr 12, 2024 | 35.18 | 35.46 | 34.27 | 34.53 | 34.53 | 669,300 |
Apr 11, 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 34.99 | 777,500 |
Apr 10, 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 34.99 | 1,069,800 |
Apr 09, 2024 | 38.13 | 38.31 | 35.63 | 35.66 | 35.66 | 1,178,500 |
Apr 08, 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 38.37 | 455,700 |
Apr 05, 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 39.49 | 540,600 |
Apr 04, 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 38.81 | 722,700 |
Apr 03, 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 39.21 | 945,500 |
Apr 02, 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 37.34 | 1,005,000 |
Apr 01, 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 37.28 | 1,240,400 |
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 37.06 | 1,383,900 |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 36.40 | 1,011,900 |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 36.27 | 1,259,700 |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 38.32 | 635,800 |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 39.01 | 491,400 |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 39.56 | 755,200 |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 39.22 | 617,200 |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 38.39 | 693,800 |
Mar 18, 2024 | 37.43 | 38.49 | 37.16 | 37.75 | 37.75 | 983,500 |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 37.15 | 3,619,900 |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 36.55 | 1,051,000 |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 37.60 | 919,800 |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 36.09 | 763,900 |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 35.92 | 614,500 |
Mar 08, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 36.00 | 711,400 |
Mar 07, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 36.20 | 1,369,300 |
Mar 06, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 34.86 | 1,088,900 |
Mar 05, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 35.02 | 1,384,100 |
Mar 04, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 35.39 | 1,813,000 |
Mar 01, 2024 | 36.62 | 37.30 | 35.90 | 35.95 | 35.95 | 1,695,100 |
Feb 29, 2024 | 36.93 | 37.58 | 36.06 | 36.12 | 36.12 | 2,059,100 |
Feb 28, 2024 | 37.72 | 39.34 | 36.09 | 36.52 | 36.52 | 2,174,700 |
Feb 27, 2024 | 40.40 | 40.70 | 39.80 | 40.07 | 40.07 | 954,700 |
Feb 26, 2024 | 39.05 | 40.69 | 38.80 | 40.38 | 40.38 | 762,400 |
Feb 23, 2024 | 38.63 | 39.39 | 38.24 | 39.09 | 39.09 | 692,200 |
Feb 22, 2024 | 38.39 | 38.42 | 37.68 | 38.40 | 38.40 | 831,100 |
Feb 21, 2024 | 37.99 | 39.04 | 37.96 | 38.67 | 38.67 | 545,700 |
Feb 20, 2024 | 39.58 | 39.58 | 37.96 | 38.01 | 38.01 | 618,500 |
Feb 16, 2024 | 40.37 | 40.43 | 39.69 | 39.82 | 39.82 | 530,800 |
Feb 15, 2024 | 39.88 | 40.65 | 39.88 | 40.27 | 40.27 | 670,600 |
Feb 14, 2024 | 39.80 | 40.05 | 38.81 | 39.88 | 39.88 | 472,900 |
Feb 13, 2024 | 39.53 | 40.18 | 39.01 | 39.42 | 39.42 | 611,400 |
Feb 12, 2024 | 39.70 | 40.49 | 39.70 | 39.94 | 39.94 | 536,600 |
Feb 09, 2024 | 38.99 | 39.79 | 38.96 | 39.59 | 39.59 | 502,600 |
Feb 08, 2024 | 38.00 | 39.17 | 37.99 | 38.84 | 38.84 | 460,500 |
Feb 07, 2024 | 36.76 | 38.06 | 36.57 | 37.93 | 37.93 | 576,900 |
Feb 06, 2024 | 37.14 | 38.00 | 36.59 | 36.66 | 36.66 | 589,000 |
Feb 05, 2024 | 36.40 | 37.35 | 35.82 | 37.14 | 37.14 | 594,200 |
Feb 02, 2024 | 37.23 | 37.47 | 36.14 | 36.77 | 36.77 | 425,600 |
Feb 01, 2024 | 36.74 | 37.62 | 36.06 | 37.30 | 37.30 | 733,900 |
Jan 31, 2024 | 36.89 | 37.60 | 36.57 | 36.59 | 36.59 | 707,500 |
Jan 30, 2024 | 35.15 | 36.91 | 35.14 | 36.89 | 36.89 | 650,700 |
Jan 29, 2024 | 35.92 | 35.92 | 35.16 | 35.49 | 35.49 | 452,500 |
Jan 26, 2024 | 35.00 | 35.81 | 34.78 | 35.80 | 35.80 | 387,600 |
Jan 25, 2024 | 34.85 | 35.18 | 34.54 | 34.87 | 34.87 | 473,200 |
Jan 24, 2024 | 34.53 | 34.64 | 34.12 | 34.31 | 34.31 | 359,300 |
Jan 23, 2024 | 34.22 | 34.41 | 33.94 | 34.26 | 34.26 | 356,500 |
Jan 22, 2024 | 33.90 | 34.22 | 33.67 | 34.11 | 34.11 | 690,800 |
Jan 19, 2024 | 33.67 | 33.68 | 33.09 | 33.67 | 33.67 | 401,800 |
Jan 18, 2024 | 33.41 | 33.65 | 32.84 | 33.59 | 33.59 | 584,700 |
Jan 17, 2024 | 33.55 | 34.06 | 33.23 | 33.31 | 33.31 | 466,100 |
Jan 16, 2024 | 35.18 | 35.38 | 33.91 | 33.93 | 33.93 | 1,009,600 |
Jan 12, 2024 | 34.81 | 35.11 | 34.22 | 34.72 | 34.72 | 456,200 |
Jan 11, 2024 | 34.01 | 34.54 | 33.94 | 34.30 | 34.30 | 785,000 |
Jan 10, 2024 | 34.30 | 34.42 | 33.72 | 33.99 | 33.99 | 909,800 |
Jan 09, 2024 | 34.19 | 34.54 | 33.28 | 34.18 | 34.18 | 836,300 |
Jan 08, 2024 | 33.96 | 34.59 | 33.15 | 34.45 | 34.45 | 824,600 |
Jan 05, 2024 | 35.25 | 35.98 | 34.61 | 34.72 | 34.72 | 949,600 |
Jan 04, 2024 | 35.97 | 36.42 | 35.03 | 35.21 | 35.21 | 730,900 |
Jan 03, 2024 | 36.68 | 37.49 | 35.86 | 35.91 | 35.91 | 1,118,800 |
Jan 02, 2024 | 36.54 | 37.15 | 36.08 | 36.56 | 36.56 | 1,417,600 |
Dec 29, 2023 | 36.66 | 37.00 | 36.12 | 36.37 | 36.37 | 779,900 |
Dec 28, 2023 | 36.71 | 37.13 | 36.53 | 36.59 | 36.59 | 812,900 |
Dec 27, 2023 | 36.13 | 36.91 | 36.00 | 36.89 | 36.89 | 645,700 |
Dec 26, 2023 | 35.64 | 36.53 | 35.34 | 36.03 | 36.03 | 718,600 |
Dec 22, 2023 | 35.40 | 35.66 | 35.09 | 35.37 | 35.37 | 617,700 |
Dec 21, 2023 | 35.62 | 36.04 | 34.92 | 35.17 | 35.17 | 361,700 |
Dec 20, 2023 | 36.79 | 37.04 | 35.66 | 35.69 | 35.69 | 535,400 |
Dec 19, 2023 | 35.60 | 36.68 | 35.53 | 36.66 | 36.66 | 720,400 |
Dec 18, 2023 | 34.56 | 35.63 | 34.37 | 35.53 | 35.53 | 1,186,800 |
Dec 15, 2023 | 35.20 | 35.31 | 33.59 | 33.70 | 33.70 | 8,756,500 |
Dec 14, 2023 | 33.87 | 35.06 | 33.87 | 34.87 | 34.87 | 1,092,700 |
Dec 13, 2023 | 33.04 | 33.50 | 32.39 | 33.49 | 33.49 | 1,183,400 |
Dec 12, 2023 | 33.92 | 34.03 | 32.81 | 33.00 | 33.00 | 891,700 |
Dec 11, 2023 | 33.53 | 34.29 | 33.18 | 34.16 | 34.16 | 824,600 |
Dec 08, 2023 | 33.38 | 33.89 | 33.24 | 33.55 | 33.55 | 465,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |