Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 35.96 | 36.27 | 35.88 | 36.00 | 36.00 | 5,000 |
May 09, 2024 | 35.51 | 35.71 | 35.40 | 35.56 | 35.56 | 5,000 |
May 08, 2024 | 35.07 | 35.57 | 35.01 | 35.40 | 35.40 | 7,500 |
May 07, 2024 | 35.95 | 36.46 | 35.61 | 35.61 | 35.61 | 5,900 |
May 06, 2024 | 34.82 | 34.99 | 34.65 | 34.65 | 34.65 | 4,100 |
May 03, 2024 | 34.03 | 34.91 | 34.03 | 34.40 | 34.40 | 4,200 |
May 02, 2024 | 32.92 | 33.01 | 32.66 | 32.81 | 32.81 | 12,000 |
May 01, 2024 | 32.35 | 32.74 | 32.13 | 32.74 | 32.74 | 20,900 |
Apr 30, 2024 | 32.93 | 33.09 | 32.45 | 32.75 | 32.75 | 13,300 |
Apr 29, 2024 | 33.32 | 33.52 | 33.32 | 33.52 | 33.52 | 16,800 |
Apr 26, 2024 | 32.92 | 33.20 | 32.85 | 33.20 | 33.20 | 22,700 |
Apr 25, 2024 | 32.27 | 32.56 | 32.21 | 32.56 | 32.56 | 10,300 |
Apr 24, 2024 | 32.80 | 32.86 | 32.09 | 32.86 | 32.86 | 15,200 |
Apr 23, 2024 | 32.43 | 33.74 | 32.43 | 33.50 | 33.50 | 10,900 |
Apr 22, 2024 | 32.94 | 32.98 | 32.64 | 32.98 | 32.98 | 8,700 |
Apr 19, 2024 | 31.76 | 32.39 | 31.76 | 32.12 | 32.12 | 8,000 |
Apr 18, 2024 | 32.04 | 32.44 | 32.02 | 32.09 | 32.09 | 12,700 |
Apr 17, 2024 | 31.87 | 31.90 | 31.41 | 31.63 | 31.63 | 18,300 |
Apr 16, 2024 | 31.75 | 32.17 | 31.57 | 32.10 | 32.10 | 11,500 |
Apr 15, 2024 | 32.72 | 32.82 | 32.02 | 32.40 | 32.40 | 6,800 |
Apr 12, 2024 | 32.18 | 32.36 | 31.76 | 31.76 | 31.76 | 7,500 |
Apr 11, 2024 | 31.59 | 32.02 | 31.57 | 31.91 | 31.91 | 10,800 |
Apr 10, 2024 | 32.18 | 32.18 | 31.61 | 31.61 | 31.61 | 5,900 |
Apr 09, 2024 | 32.46 | 32.59 | 32.21 | 32.40 | 32.40 | 9,800 |
Apr 08, 2024 | 32.58 | 32.94 | 32.40 | 32.49 | 32.49 | 16,600 |
Apr 05, 2024 | 32.16 | 32.74 | 32.12 | 32.27 | 32.27 | 29,800 |
Apr 04, 2024 | 32.57 | 33.22 | 32.53 | 32.94 | 32.94 | 28,600 |
Apr 03, 2024 | 32.33 | 32.46 | 32.12 | 32.46 | 32.46 | 4,800 |
Apr 02, 2024 | 32.08 | 32.14 | 31.91 | 32.14 | 32.14 | 11,400 |
Apr 01, 2024 | 33.16 | 33.23 | 33.07 | 33.09 | 33.09 | 6,600 |
Mar 28, 2024 | 33.25 | 33.81 | 33.25 | 33.29 | 33.29 | 12,400 |
Mar 27, 2024 | 32.78 | 33.38 | 32.78 | 32.95 | 32.95 | 8,900 |
Mar 26, 2024 | 32.91 | 33.29 | 32.73 | 33.29 | 33.29 | 8,000 |
Mar 25, 2024 | 33.11 | 33.46 | 32.89 | 33.01 | 33.01 | 8,600 |
Mar 22, 2024 | 33.91 | 34.02 | 33.65 | 34.02 | 34.02 | 2,600 |
Mar 21, 2024 | 33.85 | 34.08 | 33.85 | 33.95 | 33.95 | 5,400 |
Mar 20, 2024 | 32.96 | 33.49 | 32.87 | 33.12 | 33.12 | 26,500 |
Mar 19, 2024 | 32.25 | 32.39 | 32.09 | 32.20 | 32.20 | 7,200 |
Mar 18, 2024 | 32.92 | 33.18 | 32.77 | 33.18 | 33.18 | 6,500 |
Mar 15, 2024 | 32.81 | 32.97 | 32.60 | 32.95 | 32.95 | 6,700 |
Mar 14, 2024 | 33.20 | 33.28 | 32.81 | 33.28 | 33.28 | 4,600 |
Mar 13, 2024 | 33.60 | 33.76 | 33.51 | 33.60 | 33.60 | 5,300 |
Mar 12, 2024 | 34.31 | 34.70 | 33.87 | 34.35 | 34.35 | 12,300 |
Mar 11, 2024 | 35.23 | 35.79 | 35.05 | 35.05 | 35.05 | 4,300 |
Mar 08, 2024 | 35.23 | 35.23 | 34.85 | 34.85 | 34.85 | 2,200 |
Mar 07, 2024 | 35.55 | 35.55 | 35.13 | 35.15 | 35.15 | 3,200 |
Mar 06, 2024 | 35.53 | 35.53 | 34.99 | 35.16 | 35.16 | 7,200 |
Mar 05, 2024 | 35.09 | 35.51 | 35.09 | 35.51 | 35.51 | 5,100 |
Mar 04, 2024 | 35.25 | 35.94 | 35.25 | 35.94 | 35.94 | 6,900 |
Mar 01, 2024 | 34.89 | 35.20 | 34.54 | 35.13 | 35.13 | 5,400 |
Feb 29, 2024 | 34.71 | 34.97 | 34.50 | 34.69 | 34.69 | 12,000 |
Feb 28, 2024 | 34.19 | 34.53 | 34.00 | 34.17 | 34.17 | 4,800 |
Feb 27, 2024 | 33.99 | 35.10 | 33.99 | 34.83 | 34.83 | 5,500 |
Feb 26, 2024 | 35.27 | 35.27 | 34.93 | 34.93 | 34.93 | 4,500 |
Feb 23, 2024 | 35.92 | 36.27 | 35.92 | 36.10 | 36.10 | 6,300 |
Feb 22, 2024 | 35.84 | 36.33 | 35.84 | 36.00 | 36.00 | 3,900 |
Feb 21, 2024 | 35.95 | 36.36 | 35.64 | 36.36 | 36.36 | 6,300 |
Feb 20, 2024 | 36.43 | 36.80 | 35.94 | 36.19 | 36.19 | 4,900 |
Feb 16, 2024 | 35.96 | 36.47 | 35.70 | 36.33 | 36.33 | 2,400 |
Feb 15, 2024 | 36.10 | 36.24 | 35.85 | 36.22 | 36.22 | 4,000 |
Feb 14, 2024 | 36.36 | 36.36 | 35.12 | 35.36 | 35.36 | 5,000 |
Feb 13, 2024 | 34.43 | 34.71 | 34.43 | 34.52 | 34.52 | 6,200 |
Feb 12, 2024 | 35.79 | 35.92 | 35.56 | 35.80 | 35.80 | 12,000 |
Feb 09, 2024 | 35.36 | 35.88 | 35.19 | 35.31 | 35.31 | 3,500 |
Feb 08, 2024 | 35.28 | 35.28 | 34.67 | 34.92 | 34.92 | 12,700 |
Feb 07, 2024 | 36.36 | 36.62 | 36.14 | 36.51 | 36.51 | 4,400 |
Feb 06, 2024 | 36.20 | 36.63 | 35.76 | 36.63 | 36.63 | 12,300 |
Feb 05, 2024 | 36.08 | 36.10 | 35.38 | 35.80 | 35.80 | 14,000 |
Feb 02, 2024 | 36.70 | 37.56 | 36.57 | 37.56 | 37.56 | 18,100 |
Feb 01, 2024 | 37.07 | 37.75 | 36.95 | 37.49 | 37.49 | 7,500 |
Jan 31, 2024 | 37.41 | 37.93 | 37.25 | 37.25 | 37.25 | 5,400 |
Jan 30, 2024 | 37.06 | 37.28 | 36.94 | 37.28 | 37.28 | 4,000 |
Jan 29, 2024 | 36.55 | 37.41 | 36.55 | 37.41 | 37.41 | 13,400 |
Jan 26, 2024 | 37.86 | 37.99 | 37.65 | 37.90 | 37.90 | 11,900 |
Jan 25, 2024 | 38.00 | 38.00 | 37.29 | 37.57 | 37.57 | 5,200 |
Jan 24, 2024 | 37.21 | 38.17 | 37.21 | 37.47 | 37.47 | 7,500 |
Jan 23, 2024 | 38.60 | 38.60 | 37.25 | 37.40 | 37.40 | 10,600 |
Jan 22, 2024 | 38.49 | 38.49 | 37.90 | 38.08 | 38.08 | 11,500 |
Jan 19, 2024 | 36.70 | 37.08 | 36.51 | 37.08 | 37.08 | 26,100 |
Jan 18, 2024 | 36.00 | 36.46 | 35.89 | 36.40 | 36.40 | 30,900 |
Jan 17, 2024 | 35.25 | 35.73 | 34.98 | 35.70 | 35.70 | 7,400 |
Jan 16, 2024 | 37.34 | 37.37 | 36.90 | 36.90 | 36.90 | 13,500 |
Jan 12, 2024 | 36.92 | 36.92 | 36.32 | 36.49 | 36.49 | 24,000 |
Jan 11, 2024 | 36.97 | 36.97 | 36.72 | 36.83 | 36.83 | 3,900 |
Jan 10, 2024 | 37.04 | 37.66 | 37.04 | 37.37 | 37.37 | 6,400 |
Jan 09, 2024 | 36.01 | 36.11 | 35.37 | 35.37 | 35.37 | 10,300 |
Jan 08, 2024 | 36.33 | 36.96 | 36.33 | 36.96 | 36.96 | 11,000 |
Jan 05, 2024 | 34.91 | 35.62 | 34.90 | 35.44 | 35.44 | 15,400 |
Jan 04, 2024 | 34.65 | 35.30 | 34.65 | 34.95 | 34.95 | 10,600 |
Jan 03, 2024 | 34.36 | 34.94 | 34.36 | 34.66 | 34.66 | 5,000 |
Jan 02, 2024 | 34.81 | 35.10 | 34.67 | 34.70 | 34.70 | 6,200 |
Dec 29, 2023 | 34.93 | 35.62 | 34.93 | 35.62 | 35.62 | 4,200 |
Dec 28, 2023 | 35.50 | 35.50 | 34.84 | 35.28 | 35.28 | 2,200 |
Dec 27, 2023 | 35.26 | 35.50 | 34.92 | 35.31 | 35.31 | 3,600 |
Dec 26, 2023 | 34.28 | 35.19 | 34.28 | 35.19 | 35.19 | 1,000 |
Dec 22, 2023 | 34.69 | 35.31 | 34.07 | 35.07 | 35.07 | 2,400 |
Dec 21, 2023 | 34.28 | 35.30 | 34.28 | 34.74 | 34.74 | 10,600 |
Dec 20, 2023 | 35.02 | 35.31 | 34.62 | 34.62 | 34.62 | 66,200 |
Dec 19, 2023 | 34.52 | 34.79 | 34.11 | 34.72 | 34.72 | 95,700 |
Dec 18, 2023 | 33.98 | 34.63 | 33.98 | 34.50 | 34.50 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |