Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.98 | 32.93 | 30.92 | 31.09 | 31.09 | 187,509 |
May 02, 2024 | 30.96 | 31.46 | 30.70 | 31.14 | 31.14 | 139,900 |
May 01, 2024 | 30.56 | 31.75 | 30.56 | 30.73 | 30.73 | 103,600 |
Apr 30, 2024 | 31.14 | 31.43 | 30.46 | 30.48 | 30.48 | 182,300 |
Apr 29, 2024 | 31.56 | 31.77 | 31.29 | 31.36 | 31.36 | 78,500 |
Apr 26, 2024 | 31.63 | 31.87 | 31.33 | 31.37 | 31.37 | 72,600 |
Apr 25, 2024 | 31.48 | 31.54 | 30.66 | 31.42 | 31.42 | 107,700 |
Apr 24, 2024 | 31.90 | 32.45 | 31.69 | 31.95 | 31.95 | 92,300 |
Apr 23, 2024 | 31.63 | 32.45 | 31.63 | 32.10 | 32.10 | 93,900 |
Apr 22, 2024 | 31.96 | 32.20 | 31.49 | 31.76 | 31.76 | 124,000 |
Apr 19, 2024 | 30.97 | 32.11 | 30.93 | 31.96 | 31.96 | 264,000 |
Apr 18, 2024 | 31.29 | 31.53 | 31.02 | 31.06 | 31.06 | 98,800 |
Apr 17, 2024 | 31.54 | 31.61 | 31.10 | 31.17 | 31.17 | 128,500 |
Apr 16, 2024 | 31.56 | 31.71 | 31.03 | 31.41 | 31.41 | 68,700 |
Apr 15, 2024 | 32.35 | 32.56 | 31.60 | 31.81 | 31.81 | 100,200 |
Apr 12, 2024 | 32.51 | 32.74 | 32.02 | 32.25 | 32.25 | 118,500 |
Apr 11, 2024 | 33.03 | 33.20 | 32.61 | 32.89 | 32.89 | 79,300 |
Apr 10, 2024 | 33.31 | 33.31 | 32.41 | 32.88 | 32.88 | 123,300 |
Apr 09, 2024 | 34.03 | 34.35 | 33.97 | 34.27 | 34.27 | 191,200 |
Apr 08, 2024 | 34.42 | 34.61 | 33.88 | 33.90 | 33.90 | 81,800 |
Apr 05, 2024 | 33.97 | 34.61 | 33.97 | 34.26 | 34.26 | 73,800 |
Apr 04, 2024 | 34.97 | 35.02 | 33.95 | 33.97 | 33.97 | 423,200 |
Apr 03, 2024 | 34.01 | 34.73 | 34.01 | 34.56 | 34.56 | 90,700 |
Apr 02, 2024 | 34.45 | 34.45 | 33.73 | 34.37 | 34.37 | 161,400 |
Apr 01, 2024 | 35.74 | 35.74 | 34.76 | 34.81 | 34.81 | 93,500 |
Mar 28, 2024 | 35.34 | 36.04 | 35.19 | 35.75 | 35.75 | 146,900 |
Mar 27, 2024 | 34.71 | 35.41 | 34.60 | 35.38 | 35.38 | 104,300 |
Mar 26, 2024 | 34.81 | 34.90 | 34.30 | 34.36 | 34.36 | 118,300 |
Mar 25, 2024 | 34.75 | 34.95 | 34.05 | 34.50 | 34.50 | 92,300 |
Mar 22, 2024 | 35.28 | 35.45 | 34.74 | 34.77 | 34.77 | 73,900 |
Mar 21, 2024 | 34.53 | 35.12 | 34.53 | 35.05 | 35.05 | 111,500 |
Mar 20, 2024 | 33.82 | 34.49 | 33.50 | 34.22 | 34.22 | 90,400 |
Mar 19, 2024 | 33.31 | 34.16 | 33.30 | 34.06 | 34.06 | 118,900 |
Mar 18, 2024 | 34.11 | 34.11 | 33.52 | 33.52 | 33.52 | 114,600 |
Mar 15, 2024 | 33.79 | 34.51 | 33.50 | 34.09 | 34.09 | 364,600 |
Mar 14, 2024 | 35.15 | 35.28 | 33.62 | 33.95 | 33.95 | 175,700 |
Mar 13, 2024 | 35.95 | 36.35 | 35.12 | 35.20 | 35.20 | 125,000 |
Mar 12, 2024 | 36.47 | 36.47 | 35.86 | 36.29 | 36.29 | 139,800 |
Mar 11, 2024 | 37.38 | 37.41 | 36.27 | 36.56 | 36.56 | 126,700 |
Mar 08, 2024 | 38.00 | 38.65 | 37.43 | 37.55 | 37.55 | 173,100 |
Mar 07, 2024 | 36.94 | 37.83 | 36.88 | 37.80 | 37.80 | 156,900 |
Mar 06, 2024 | 36.65 | 37.08 | 36.36 | 36.47 | 36.47 | 142,000 |
Mar 05, 2024 | 35.92 | 36.45 | 35.87 | 36.22 | 36.22 | 236,300 |
Mar 04, 2024 | 35.46 | 36.65 | 35.25 | 36.14 | 36.14 | 220,400 |
Mar 01, 2024 | 36.33 | 36.36 | 35.61 | 35.67 | 35.67 | 168,100 |
Feb 29, 2024 | 36.93 | 37.36 | 36.07 | 36.43 | 36.43 | 278,600 |
Feb 28, 2024 | 37.11 | 37.83 | 36.39 | 36.39 | 36.39 | 209,300 |
Feb 27, 2024 | 37.90 | 38.06 | 37.49 | 37.59 | 37.59 | 153,700 |
Feb 26, 2024 | 36.44 | 37.92 | 36.42 | 37.64 | 37.64 | 171,200 |
Feb 23, 2024 | 36.45 | 36.72 | 35.90 | 36.54 | 36.54 | 180,500 |
Feb 22, 2024 | 36.30 | 37.00 | 36.25 | 36.43 | 36.43 | 410,100 |
Feb 21, 2024 | 35.85 | 36.10 | 35.57 | 36.10 | 36.10 | 176,700 |
Feb 20, 2024 | 35.87 | 36.81 | 35.62 | 35.98 | 35.98 | 209,100 |
Feb 16, 2024 | 36.54 | 36.96 | 36.31 | 36.37 | 36.37 | 215,600 |
Feb 15, 2024 | 34.88 | 37.16 | 34.81 | 36.87 | 36.87 | 335,300 |
Feb 14, 2024 | 34.15 | 34.80 | 33.85 | 34.68 | 34.68 | 187,200 |
Feb 13, 2024 | 34.21 | 34.41 | 33.13 | 33.52 | 33.52 | 298,100 |
Feb 12, 2024 | 35.58 | 35.69 | 33.73 | 35.43 | 35.43 | 369,500 |
Feb 09, 2024 | 40.00 | 41.87 | 35.01 | 35.58 | 35.58 | 496,600 |
Feb 08, 2024 | 35.98 | 37.60 | 35.98 | 37.19 | 37.19 | 206,900 |
Feb 07, 2024 | 36.62 | 36.62 | 35.84 | 36.00 | 36.00 | 99,200 |
Feb 06, 2024 | 36.30 | 36.79 | 36.27 | 36.60 | 36.60 | 186,000 |
Feb 05, 2024 | 36.30 | 36.62 | 35.95 | 36.27 | 36.27 | 158,100 |
Feb 02, 2024 | 36.05 | 37.20 | 35.95 | 36.86 | 36.86 | 101,900 |
Feb 01, 2024 | 36.36 | 36.95 | 36.07 | 36.60 | 36.60 | 120,200 |
Jan 31, 2024 | 37.39 | 37.51 | 36.02 | 36.09 | 36.09 | 133,700 |
Jan 30, 2024 | 37.51 | 37.63 | 36.50 | 37.51 | 37.51 | 171,300 |
Jan 29, 2024 | 37.07 | 37.92 | 37.07 | 37.88 | 37.88 | 93,100 |
Jan 26, 2024 | 37.63 | 37.89 | 37.09 | 37.30 | 37.30 | 77,200 |
Jan 25, 2024 | 37.96 | 38.06 | 37.03 | 37.42 | 37.42 | 91,700 |
Jan 24, 2024 | 38.31 | 38.31 | 37.05 | 37.27 | 37.27 | 128,800 |
Jan 23, 2024 | 38.32 | 38.51 | 37.65 | 37.69 | 37.69 | 112,000 |
Jan 22, 2024 | 36.63 | 37.95 | 36.41 | 37.88 | 37.88 | 150,700 |
Jan 19, 2024 | 36.00 | 36.15 | 35.35 | 36.12 | 36.12 | 221,900 |
Jan 18, 2024 | 35.84 | 36.12 | 35.31 | 35.86 | 35.86 | 91,300 |
Jan 17, 2024 | 35.73 | 35.83 | 35.11 | 35.50 | 35.50 | 125,100 |
Jan 16, 2024 | 35.60 | 36.50 | 35.22 | 36.36 | 36.36 | 128,300 |
Jan 12, 2024 | 36.34 | 36.67 | 35.96 | 36.10 | 36.10 | 94,900 |
Jan 11, 2024 | 36.21 | 36.38 | 34.92 | 35.82 | 35.82 | 168,500 |
Jan 10, 2024 | 36.00 | 36.46 | 35.81 | 36.34 | 36.34 | 127,400 |
Jan 09, 2024 | 35.87 | 36.46 | 35.67 | 36.12 | 36.12 | 88,100 |
Jan 08, 2024 | 36.19 | 36.87 | 36.19 | 36.44 | 36.44 | 100,800 |
Jan 05, 2024 | 35.72 | 36.49 | 35.60 | 36.26 | 36.26 | 140,600 |
Jan 04, 2024 | 35.38 | 36.28 | 35.01 | 35.95 | 35.95 | 161,300 |
Jan 03, 2024 | 37.64 | 37.64 | 35.82 | 35.90 | 35.90 | 148,600 |
Jan 02, 2024 | 38.53 | 38.91 | 37.94 | 38.00 | 38.00 | 114,900 |
Dec 29, 2023 | 39.63 | 39.63 | 38.90 | 38.96 | 38.96 | 116,600 |
Dec 28, 2023 | 40.06 | 40.16 | 39.64 | 39.80 | 39.80 | 102,700 |
Dec 27, 2023 | 40.19 | 40.47 | 39.97 | 40.20 | 40.20 | 125,100 |
Dec 26, 2023 | 39.63 | 40.19 | 39.53 | 40.07 | 40.07 | 125,200 |
Dec 22, 2023 | 39.72 | 40.07 | 39.22 | 39.34 | 39.34 | 126,800 |
Dec 21, 2023 | 39.08 | 39.75 | 39.00 | 39.68 | 39.68 | 114,700 |
Dec 20, 2023 | 39.58 | 40.23 | 38.62 | 38.76 | 38.76 | 153,200 |
Dec 19, 2023 | 39.08 | 40.00 | 39.08 | 39.71 | 39.71 | 158,700 |
Dec 18, 2023 | 38.00 | 39.20 | 37.62 | 38.91 | 38.91 | 201,100 |
Dec 15, 2023 | 37.92 | 38.27 | 37.50 | 37.82 | 37.82 | 839,800 |
Dec 14, 2023 | 38.43 | 39.00 | 37.54 | 37.86 | 37.86 | 195,700 |
Dec 13, 2023 | 37.10 | 38.18 | 36.52 | 37.94 | 37.94 | 168,300 |
Dec 12, 2023 | 37.86 | 37.86 | 37.09 | 37.13 | 37.13 | 194,800 |
Dec 11, 2023 | 37.45 | 37.85 | 37.00 | 37.82 | 37.82 | 227,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |