Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 33.04 | 33.16 | 32.27 | 32.56 | 32.56 | 392,153 |
May 02, 2024 | 32.70 | 32.74 | 32.38 | 32.48 | 32.48 | 332,800 |
May 01, 2024 | 32.17 | 32.88 | 32.14 | 32.29 | 32.29 | 378,800 |
Apr 30, 2024 | 32.83 | 32.94 | 32.10 | 32.11 | 32.11 | 697,000 |
Apr 29, 2024 | 32.66 | 32.96 | 32.36 | 32.94 | 32.94 | 537,000 |
Apr 26, 2024 | 32.51 | 32.82 | 32.23 | 32.64 | 32.64 | 648,500 |
Apr 25, 2024 | 31.95 | 32.33 | 31.70 | 31.99 | 31.99 | 753,400 |
Apr 24, 2024 | 33.03 | 33.13 | 31.88 | 32.36 | 32.36 | 751,800 |
Apr 23, 2024 | 32.46 | 33.35 | 32.46 | 33.19 | 33.19 | 579,200 |
Apr 22, 2024 | 32.28 | 32.64 | 32.07 | 32.42 | 32.42 | 365,400 |
Apr 19, 2024 | 32.21 | 32.57 | 32.00 | 32.07 | 32.07 | 506,500 |
Apr 18, 2024 | 31.83 | 32.54 | 31.83 | 32.18 | 32.18 | 408,500 |
Apr 17, 2024 | 32.31 | 32.60 | 31.71 | 31.76 | 31.76 | 396,600 |
Apr 16, 2024 | 32.01 | 32.52 | 31.90 | 32.15 | 32.15 | 283,600 |
Apr 15, 2024 | 33.70 | 33.70 | 31.99 | 32.25 | 32.25 | 706,900 |
Apr 12, 2024 | 33.98 | 34.14 | 33.45 | 33.69 | 33.69 | 283,700 |
Apr 11, 2024 | 34.01 | 34.23 | 33.68 | 34.17 | 34.17 | 325,700 |
Apr 10, 2024 | 33.87 | 34.49 | 33.55 | 33.88 | 33.88 | 459,300 |
Apr 09, 2024 | 35.39 | 35.43 | 34.39 | 34.59 | 34.59 | 433,800 |
Apr 08, 2024 | 36.61 | 36.61 | 35.35 | 35.37 | 35.37 | 544,700 |
Apr 05, 2024 | 34.78 | 36.82 | 34.78 | 36.53 | 36.53 | 866,700 |
Apr 04, 2024 | 34.60 | 34.83 | 34.35 | 34.68 | 34.68 | 593,700 |
Apr 03, 2024 | 33.57 | 34.18 | 33.57 | 34.18 | 34.18 | 557,000 |
Apr 02, 2024 | 33.52 | 33.95 | 33.20 | 33.83 | 33.83 | 548,600 |
Apr 01, 2024 | 34.50 | 34.50 | 33.56 | 34.02 | 34.02 | 476,700 |
Mar 28, 2024 | 33.77 | 34.66 | 33.65 | 34.50 | 34.50 | 807,400 |
Mar 27, 2024 | 33.91 | 33.94 | 33.27 | 33.66 | 33.66 | 558,300 |
Mar 26, 2024 | 33.84 | 33.90 | 33.20 | 33.50 | 33.50 | 413,900 |
Mar 25, 2024 | 34.00 | 34.19 | 33.48 | 33.60 | 33.60 | 279,200 |
Mar 22, 2024 | 34.40 | 34.48 | 33.81 | 34.03 | 34.03 | 434,600 |
Mar 21, 2024 | 34.65 | 34.87 | 34.32 | 34.40 | 34.40 | 510,700 |
Mar 20, 2024 | 34.22 | 34.58 | 33.98 | 34.23 | 34.23 | 498,500 |
Mar 19, 2024 | 33.59 | 34.18 | 33.27 | 34.15 | 34.15 | 460,500 |
Mar 18, 2024 | 33.15 | 33.92 | 33.05 | 33.71 | 33.71 | 758,400 |
Mar 15, 2024 | 33.45 | 33.74 | 32.90 | 33.11 | 33.11 | 987,200 |
Mar 14, 2024 | 34.00 | 34.08 | 33.44 | 33.83 | 33.83 | 436,100 |
Mar 13, 2024 | 34.17 | 34.48 | 34.04 | 34.16 | 34.16 | 355,200 |
Mar 12, 2024 | 34.17 | 34.40 | 33.88 | 34.33 | 34.33 | 288,300 |
Mar 11, 2024 | 34.69 | 34.97 | 34.16 | 34.23 | 34.23 | 393,200 |
Mar 08, 2024 | 34.27 | 34.99 | 34.27 | 34.89 | 34.89 | 546,100 |
Mar 07, 2024 | 34.42 | 34.57 | 34.09 | 34.25 | 34.25 | 316,700 |
Mar 06, 2024 | 34.12 | 34.41 | 33.68 | 34.19 | 34.19 | 576,700 |
Mar 05, 2024 | 33.92 | 34.04 | 33.19 | 33.71 | 33.71 | 746,300 |
Mar 04, 2024 | 34.13 | 34.33 | 33.40 | 34.31 | 34.31 | 1,165,400 |
Mar 01, 2024 | 35.20 | 35.20 | 34.14 | 34.22 | 34.22 | 1,285,200 |
Feb 29, 2024 | 35.62 | 35.71 | 34.95 | 34.98 | 34.98 | 1,382,700 |
Feb 28, 2024 | 35.58 | 36.02 | 35.24 | 35.25 | 35.25 | 472,900 |
Feb 27, 2024 | 36.59 | 36.88 | 35.86 | 35.96 | 35.96 | 468,200 |
Feb 26, 2024 | 36.56 | 37.19 | 36.16 | 36.17 | 36.17 | 307,600 |
Feb 23, 2024 | 35.95 | 36.85 | 35.52 | 36.70 | 36.70 | 674,400 |
Feb 22, 2024 | 36.55 | 36.64 | 35.92 | 36.10 | 36.10 | 489,300 |
Feb 21, 2024 | 36.03 | 36.19 | 35.45 | 36.15 | 36.15 | 499,100 |
Feb 20, 2024 | 36.13 | 36.77 | 36.13 | 36.45 | 36.45 | 778,900 |
Feb 16, 2024 | 36.52 | 37.14 | 36.35 | 36.52 | 36.52 | 575,300 |
Feb 15, 2024 | 37.28 | 37.59 | 36.78 | 36.98 | 36.98 | 801,500 |
Feb 14, 2024 | 37.29 | 37.77 | 36.79 | 37.07 | 37.07 | 716,100 |
Feb 13, 2024 | 36.51 | 38.15 | 36.27 | 36.88 | 36.88 | 1,086,500 |
Feb 12, 2024 | 38.87 | 39.07 | 37.44 | 37.45 | 37.45 | 1,303,800 |
Feb 09, 2024 | 41.01 | 41.01 | 36.50 | 38.85 | 38.85 | 2,222,500 |
Feb 08, 2024 | 41.09 | 42.10 | 40.89 | 41.96 | 41.96 | 693,900 |
Feb 07, 2024 | 40.71 | 41.75 | 40.55 | 40.97 | 40.97 | 535,000 |
Feb 06, 2024 | 40.11 | 40.92 | 40.11 | 40.81 | 40.81 | 401,300 |
Feb 05, 2024 | 39.98 | 40.34 | 39.50 | 40.07 | 40.07 | 323,800 |
Feb 02, 2024 | 39.75 | 40.77 | 39.55 | 40.36 | 40.36 | 483,300 |
Feb 01, 2024 | 39.76 | 40.43 | 39.62 | 40.16 | 40.16 | 354,100 |
Jan 31, 2024 | 40.20 | 40.67 | 39.38 | 39.48 | 39.48 | 452,100 |
Jan 30, 2024 | 41.21 | 41.29 | 39.92 | 40.20 | 40.20 | 849,400 |
Jan 29, 2024 | 40.45 | 41.45 | 40.11 | 41.44 | 41.44 | 526,200 |
Jan 26, 2024 | 40.49 | 40.70 | 39.98 | 40.41 | 40.41 | 307,700 |
Jan 25, 2024 | 40.94 | 41.12 | 40.11 | 40.26 | 40.26 | 373,900 |
Jan 24, 2024 | 41.49 | 41.56 | 40.43 | 40.47 | 40.47 | 464,500 |
Jan 23, 2024 | 41.86 | 41.98 | 40.78 | 40.93 | 40.93 | 409,500 |
Jan 22, 2024 | 40.91 | 41.88 | 40.43 | 41.48 | 41.48 | 663,900 |
Jan 19, 2024 | 41.31 | 41.49 | 39.82 | 40.37 | 40.37 | 673,500 |
Jan 18, 2024 | 41.59 | 42.66 | 39.87 | 41.12 | 41.12 | 1,412,500 |
Jan 17, 2024 | 37.43 | 37.48 | 36.72 | 36.91 | 36.91 | 315,700 |
Jan 16, 2024 | 37.80 | 38.36 | 37.20 | 37.97 | 37.97 | 579,800 |
Jan 12, 2024 | 37.99 | 38.57 | 37.66 | 38.36 | 38.36 | 608,600 |
Jan 11, 2024 | 36.06 | 37.33 | 35.78 | 37.31 | 37.31 | 663,300 |
Jan 10, 2024 | 35.42 | 36.21 | 35.34 | 36.04 | 36.04 | 346,100 |
Jan 09, 2024 | 34.85 | 35.35 | 34.72 | 35.32 | 35.32 | 240,900 |
Jan 08, 2024 | 34.67 | 35.64 | 34.55 | 35.50 | 35.50 | 280,400 |
Jan 05, 2024 | 34.73 | 35.26 | 34.47 | 34.49 | 34.49 | 338,800 |
Jan 04, 2024 | 35.33 | 35.68 | 34.67 | 35.12 | 35.12 | 408,900 |
Jan 03, 2024 | 36.91 | 37.04 | 35.17 | 35.40 | 35.40 | 586,400 |
Jan 02, 2024 | 37.50 | 37.52 | 36.46 | 37.14 | 37.14 | 581,100 |
Dec 29, 2023 | 38.31 | 38.78 | 37.75 | 37.88 | 37.88 | 441,300 |
Dec 28, 2023 | 37.90 | 38.56 | 37.86 | 38.41 | 38.41 | 397,700 |
Dec 27, 2023 | 38.08 | 38.42 | 37.83 | 38.15 | 38.15 | 316,700 |
Dec 26, 2023 | 37.75 | 38.07 | 37.50 | 37.93 | 37.93 | 384,200 |
Dec 22, 2023 | 37.42 | 37.65 | 37.14 | 37.51 | 37.51 | 379,000 |
Dec 21, 2023 | 35.91 | 37.49 | 35.70 | 37.36 | 37.36 | 587,900 |
Dec 20, 2023 | 36.18 | 36.18 | 35.30 | 35.36 | 35.36 | 467,200 |
Dec 19, 2023 | 35.74 | 36.51 | 35.73 | 36.33 | 36.33 | 675,900 |
Dec 18, 2023 | 35.04 | 35.83 | 34.75 | 35.38 | 35.38 | 390,000 |
Dec 15, 2023 | 36.18 | 36.18 | 34.68 | 35.05 | 35.05 | 1,709,500 |
Dec 14, 2023 | 35.18 | 36.10 | 34.41 | 34.93 | 34.93 | 528,100 |
Dec 13, 2023 | 34.04 | 35.07 | 33.80 | 34.62 | 34.62 | 663,300 |
Dec 12, 2023 | 34.02 | 34.09 | 33.64 | 34.04 | 34.04 | 417,500 |
Dec 11, 2023 | 34.30 | 34.30 | 33.57 | 33.96 | 33.96 | 312,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |