Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.43 | 34.43 | 32.75 | 32.89 | 32.89 | 378,107 |
May 02, 2024 | 33.23 | 33.54 | 32.91 | 33.48 | 33.48 | 156,200 |
May 01, 2024 | 32.92 | 33.78 | 32.52 | 32.88 | 32.88 | 212,400 |
Apr 30, 2024 | 34.31 | 34.31 | 32.72 | 32.75 | 32.75 | 348,200 |
Apr 29, 2024 | 34.14 | 34.52 | 34.01 | 34.30 | 34.30 | 145,300 |
Apr 26, 2024 | 34.06 | 34.54 | 33.77 | 33.98 | 33.98 | 166,000 |
Apr 25, 2024 | 34.11 | 34.19 | 33.65 | 33.93 | 33.93 | 333,800 |
Apr 24, 2024 | 34.18 | 34.71 | 33.79 | 34.62 | 34.62 | 274,200 |
Apr 23, 2024 | 33.66 | 34.44 | 33.41 | 34.27 | 34.27 | 179,500 |
Apr 22, 2024 | 33.62 | 33.71 | 32.80 | 33.63 | 33.63 | 243,400 |
Apr 19, 2024 | 33.28 | 33.67 | 32.89 | 33.28 | 33.28 | 352,600 |
Apr 18, 2024 | 33.71 | 34.12 | 33.39 | 33.48 | 33.48 | 281,200 |
Apr 17, 2024 | 34.01 | 34.22 | 33.68 | 33.68 | 33.68 | 178,100 |
Apr 16, 2024 | 33.82 | 34.26 | 33.15 | 33.67 | 33.67 | 283,000 |
Apr 15, 2024 | 35.83 | 35.83 | 33.81 | 33.96 | 33.96 | 333,100 |
Apr 12, 2024 | 36.27 | 36.37 | 35.50 | 35.74 | 35.74 | 141,700 |
Apr 11, 2024 | 36.55 | 36.63 | 36.03 | 36.53 | 36.53 | 149,000 |
Apr 10, 2024 | 37.32 | 37.40 | 36.02 | 36.24 | 36.24 | 233,900 |
Apr 09, 2024 | 38.02 | 38.31 | 37.70 | 38.31 | 38.31 | 181,500 |
Apr 08, 2024 | 38.22 | 38.44 | 37.18 | 37.91 | 37.91 | 508,200 |
Apr 05, 2024 | 37.54 | 38.71 | 37.45 | 37.86 | 37.86 | 501,900 |
Apr 04, 2024 | 36.98 | 38.14 | 36.98 | 37.70 | 37.70 | 446,300 |
Apr 03, 2024 | 35.03 | 36.58 | 35.03 | 36.24 | 36.24 | 303,600 |
Apr 02, 2024 | 35.69 | 35.84 | 35.20 | 35.40 | 35.40 | 323,400 |
Apr 01, 2024 | 36.38 | 36.66 | 35.96 | 36.40 | 36.40 | 200,200 |
Mar 28, 2024 | 35.69 | 36.37 | 35.52 | 36.33 | 36.33 | 348,600 |
Mar 27, 2024 | 34.99 | 35.63 | 34.69 | 35.59 | 35.59 | 192,600 |
Mar 26, 2024 | 35.65 | 35.84 | 34.60 | 34.73 | 34.73 | 230,500 |
Mar 25, 2024 | 35.73 | 36.08 | 35.23 | 35.37 | 35.37 | 192,400 |
Mar 22, 2024 | 35.83 | 35.87 | 35.19 | 35.82 | 35.82 | 225,500 |
Mar 21, 2024 | 35.12 | 36.04 | 34.81 | 35.82 | 35.82 | 326,000 |
Mar 20, 2024 | 34.28 | 35.00 | 34.14 | 34.82 | 34.82 | 282,300 |
Mar 19, 2024 | 34.45 | 34.71 | 34.12 | 34.31 | 34.31 | 260,100 |
Mar 18, 2024 | 34.99 | 35.50 | 34.67 | 34.76 | 34.76 | 172,600 |
Mar 15, 2024 | 34.17 | 34.89 | 34.17 | 34.77 | 34.77 | 377,600 |
Mar 14, 2024 | 35.63 | 35.71 | 34.46 | 34.84 | 34.84 | 203,900 |
Mar 13, 2024 | 35.88 | 36.44 | 35.63 | 35.71 | 35.71 | 190,200 |
Mar 12, 2024 | 35.88 | 36.31 | 35.56 | 36.06 | 36.06 | 198,100 |
Mar 11, 2024 | 35.90 | 36.25 | 35.14 | 35.93 | 35.93 | 237,100 |
Mar 08, 2024 | 36.50 | 37.19 | 35.90 | 35.93 | 35.93 | 392,500 |
Mar 07, 2024 | 36.07 | 36.40 | 35.71 | 36.33 | 36.33 | 441,500 |
Mar 06, 2024 | 35.50 | 35.85 | 35.16 | 35.72 | 35.72 | 193,500 |
Mar 05, 2024 | 35.82 | 35.82 | 34.78 | 35.07 | 35.07 | 256,700 |
Mar 04, 2024 | 35.87 | 36.49 | 35.62 | 36.32 | 36.32 | 312,600 |
Mar 01, 2024 | 35.74 | 36.20 | 35.00 | 35.96 | 35.96 | 315,500 |
Feb 29, 2024 | 36.14 | 36.60 | 35.57 | 35.75 | 35.75 | 363,900 |
Feb 28, 2024 | 34.86 | 35.65 | 34.70 | 35.61 | 35.61 | 307,500 |
Feb 27, 2024 | 34.74 | 35.51 | 34.49 | 35.26 | 35.26 | 198,700 |
Feb 26, 2024 | 33.78 | 34.78 | 33.67 | 34.50 | 34.50 | 237,600 |
Feb 23, 2024 | 33.90 | 34.28 | 33.60 | 33.82 | 33.82 | 386,900 |
Feb 22, 2024 | 34.79 | 35.09 | 33.77 | 33.93 | 33.93 | 359,400 |
Feb 21, 2024 | 35.44 | 35.58 | 33.84 | 34.24 | 34.24 | 380,500 |
Feb 20, 2024 | 35.21 | 36.00 | 35.20 | 35.92 | 35.92 | 257,900 |
Feb 16, 2024 | 37.27 | 37.27 | 35.67 | 35.67 | 35.67 | 295,200 |
Feb 15, 2024 | 37.24 | 37.60 | 36.17 | 37.59 | 37.59 | 324,800 |
Feb 14, 2024 | 36.41 | 36.75 | 35.51 | 36.75 | 36.75 | 326,000 |
Feb 13, 2024 | 35.11 | 36.01 | 34.73 | 35.73 | 35.73 | 488,100 |
Feb 12, 2024 | 36.80 | 38.05 | 36.01 | 36.79 | 36.79 | 478,500 |
Feb 09, 2024 | 33.75 | 37.04 | 32.75 | 36.75 | 36.75 | 1,401,500 |
Feb 08, 2024 | 34.79 | 36.12 | 34.78 | 36.01 | 36.01 | 673,600 |
Feb 07, 2024 | 35.36 | 35.37 | 34.72 | 34.74 | 34.74 | 245,600 |
Feb 06, 2024 | 35.08 | 35.78 | 35.01 | 35.26 | 35.26 | 222,700 |
Feb 05, 2024 | 35.57 | 35.72 | 34.74 | 34.98 | 34.98 | 260,700 |
Feb 02, 2024 | 35.36 | 36.01 | 35.20 | 35.87 | 35.87 | 359,000 |
Feb 01, 2024 | 34.42 | 35.93 | 34.34 | 35.61 | 35.61 | 275,500 |
Jan 31, 2024 | 35.83 | 35.85 | 34.34 | 34.42 | 34.42 | 384,100 |
Jan 30, 2024 | 36.09 | 36.42 | 35.62 | 35.99 | 35.99 | 238,800 |
Jan 29, 2024 | 35.86 | 36.44 | 35.49 | 36.31 | 36.31 | 246,800 |
Jan 26, 2024 | 35.83 | 36.54 | 35.59 | 35.84 | 35.84 | 244,200 |
Jan 25, 2024 | 36.27 | 36.30 | 35.39 | 35.64 | 35.64 | 280,500 |
Jan 24, 2024 | 37.21 | 37.21 | 35.77 | 35.78 | 35.78 | 151,200 |
Jan 23, 2024 | 37.60 | 37.60 | 36.42 | 36.59 | 36.59 | 227,200 |
Jan 22, 2024 | 36.14 | 37.15 | 36.00 | 36.91 | 36.91 | 221,200 |
Jan 19, 2024 | 35.29 | 35.88 | 34.36 | 35.72 | 35.72 | 289,300 |
Jan 18, 2024 | 35.17 | 35.27 | 34.35 | 34.92 | 34.92 | 215,500 |
Jan 17, 2024 | 34.43 | 34.87 | 34.09 | 34.77 | 34.77 | 177,400 |
Jan 16, 2024 | 34.70 | 35.17 | 34.56 | 34.87 | 34.87 | 246,600 |
Jan 12, 2024 | 35.91 | 35.91 | 34.78 | 35.18 | 35.18 | 211,000 |
Jan 11, 2024 | 34.76 | 34.78 | 33.87 | 34.56 | 34.56 | 252,000 |
Jan 10, 2024 | 34.30 | 35.09 | 33.99 | 34.66 | 34.66 | 152,800 |
Jan 09, 2024 | 33.80 | 34.67 | 33.75 | 34.31 | 34.31 | 358,000 |
Jan 08, 2024 | 32.99 | 34.82 | 32.99 | 34.52 | 34.52 | 440,900 |
Jan 05, 2024 | 33.20 | 33.86 | 32.85 | 32.87 | 32.87 | 341,200 |
Jan 04, 2024 | 34.28 | 34.70 | 33.46 | 33.50 | 33.50 | 290,200 |
Jan 03, 2024 | 34.43 | 34.96 | 34.07 | 34.62 | 34.62 | 426,800 |
Jan 02, 2024 | 38.25 | 38.25 | 34.89 | 35.10 | 35.10 | 559,900 |
Dec 29, 2023 | 39.54 | 39.69 | 38.55 | 38.79 | 38.79 | 546,800 |
Dec 28, 2023 | 39.69 | 40.03 | 39.44 | 39.69 | 39.69 | 213,900 |
Dec 27, 2023 | 39.82 | 40.10 | 39.40 | 39.73 | 39.73 | 144,400 |
Dec 26, 2023 | 39.73 | 40.02 | 39.41 | 39.82 | 39.82 | 127,700 |
Dec 22, 2023 | 39.41 | 40.16 | 39.04 | 39.70 | 39.70 | 268,400 |
Dec 21, 2023 | 39.09 | 39.91 | 38.50 | 39.60 | 39.60 | 448,200 |
Dec 20, 2023 | 39.31 | 40.26 | 38.55 | 38.55 | 38.55 | 310,800 |
Dec 19, 2023 | 40.13 | 40.99 | 39.38 | 39.78 | 39.78 | 589,300 |
Dec 18, 2023 | 39.43 | 40.00 | 39.31 | 39.62 | 39.62 | 284,900 |
Dec 15, 2023 | 39.51 | 40.01 | 38.83 | 39.57 | 39.57 | 527,500 |
Dec 14, 2023 | 39.86 | 40.54 | 38.49 | 39.25 | 39.25 | 467,500 |
Dec 13, 2023 | 37.68 | 39.26 | 37.15 | 39.20 | 39.20 | 487,400 |
Dec 12, 2023 | 37.46 | 37.90 | 36.91 | 37.24 | 37.24 | 195,500 |
Dec 11, 2023 | 37.13 | 37.42 | 36.32 | 37.36 | 37.36 | 257,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |