Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 34.60 | 35.05 | 34.49 | 34.57 | 34.57 | 798,800 |
Apr 30, 2024 | 34.98 | 35.06 | 34.62 | 34.64 | 34.64 | 401,500 |
Apr 29, 2024 | 35.05 | 35.27 | 34.90 | 35.24 | 35.24 | 246,300 |
Apr 26, 2024 | 34.70 | 34.88 | 34.67 | 34.83 | 34.83 | 351,400 |
Apr 25, 2024 | 34.29 | 34.58 | 34.14 | 34.52 | 34.52 | 327,200 |
Apr 24, 2024 | 34.75 | 34.80 | 34.55 | 34.66 | 34.66 | 242,500 |
Apr 23, 2024 | 34.49 | 34.86 | 34.46 | 34.79 | 34.79 | 374,800 |
Apr 22, 2024 | 34.37 | 34.55 | 34.23 | 34.43 | 34.43 | 772,200 |
Apr 19, 2024 | 34.20 | 34.33 | 34.09 | 34.17 | 34.17 | 341,000 |
Apr 18, 2024 | 34.30 | 34.45 | 34.13 | 34.21 | 34.21 | 566,500 |
Apr 17, 2024 | 34.33 | 34.36 | 34.02 | 34.16 | 34.16 | 298,700 |
Apr 16, 2024 | 34.19 | 34.29 | 34.02 | 34.12 | 34.12 | 497,400 |
Apr 15, 2024 | 35.07 | 35.07 | 34.47 | 34.55 | 34.55 | 469,300 |
Apr 12, 2024 | 35.12 | 35.16 | 34.65 | 34.72 | 34.72 | 433,400 |
Apr 11, 2024 | 35.39 | 35.41 | 35.03 | 35.35 | 35.35 | 436,900 |
Apr 10, 2024 | 35.27 | 35.43 | 35.09 | 35.22 | 35.22 | 329,700 |
Apr 09, 2024 | 35.95 | 35.96 | 35.65 | 35.81 | 35.81 | 308,700 |
Apr 08, 2024 | 35.75 | 35.84 | 35.66 | 35.77 | 35.77 | 571,400 |
Apr 05, 2024 | 35.37 | 35.63 | 35.29 | 35.56 | 35.56 | 841,200 |
Apr 04, 2024 | 35.93 | 35.93 | 35.34 | 35.39 | 35.39 | 384,700 |
Apr 03, 2024 | 35.36 | 35.70 | 35.36 | 35.58 | 35.58 | 3,256,800 |
Apr 02, 2024 | 35.43 | 35.47 | 35.33 | 35.43 | 35.43 | 787,200 |
Apr 01, 2024 | 35.84 | 35.90 | 35.64 | 35.69 | 35.69 | 966,800 |
Mar 28, 2024 | 35.80 | 35.87 | 35.76 | 35.80 | 35.80 | 557,400 |
Mar 27, 2024 | 35.64 | 35.86 | 35.52 | 35.86 | 35.86 | 342,300 |
Mar 26, 2024 | 35.64 | 35.65 | 35.51 | 35.52 | 35.52 | 218,500 |
Mar 25, 2024 | 35.37 | 35.53 | 35.37 | 35.43 | 35.43 | 432,500 |
Mar 22, 2024 | 35.53 | 35.53 | 35.36 | 35.42 | 35.42 | 225,500 |
Mar 21, 2024 | 35.71 | 35.73 | 35.57 | 35.60 | 35.60 | 660,100 |
Mar 20, 2024 | 35.17 | 35.66 | 35.13 | 35.64 | 35.64 | 429,700 |
Mar 19, 2024 | 35.03 | 35.25 | 34.98 | 35.19 | 35.19 | 286,600 |
Mar 18, 2024 | 35.26 | 35.28 | 35.12 | 35.13 | 35.13 | 893,100 |
Mar 15, 2024 | 35.13 | 35.23 | 35.04 | 35.14 | 35.14 | 349,300 |
Mar 14, 2024 | 35.36 | 35.39 | 34.96 | 35.09 | 35.09 | 317,900 |
Mar 13, 2024 | 35.29 | 35.48 | 35.29 | 35.34 | 35.34 | 298,300 |
Mar 12, 2024 | 35.21 | 35.34 | 35.04 | 35.33 | 35.33 | 370,000 |
Mar 11, 2024 | 35.11 | 35.15 | 34.97 | 35.12 | 35.12 | 304,700 |
Mar 08, 2024 | 35.47 | 35.57 | 35.26 | 35.30 | 35.30 | 249,200 |
Mar 07, 2024 | 35.17 | 35.36 | 35.17 | 35.31 | 35.31 | 351,900 |
Mar 06, 2024 | 34.87 | 35.08 | 34.84 | 34.95 | 34.95 | 250,100 |
Mar 05, 2024 | 34.58 | 34.75 | 34.40 | 34.48 | 34.48 | 235,400 |
Mar 04, 2024 | 34.57 | 34.65 | 34.51 | 34.59 | 34.59 | 437,700 |
Mar 01, 2024 | 34.43 | 34.72 | 34.31 | 34.71 | 34.71 | 433,900 |
Feb 29, 2024 | 34.45 | 34.47 | 34.20 | 34.33 | 34.33 | 308,500 |
Feb 28, 2024 | 34.20 | 34.31 | 34.15 | 34.22 | 34.22 | 257,400 |
Feb 27, 2024 | 34.36 | 34.43 | 34.31 | 34.41 | 34.41 | 402,300 |
Feb 26, 2024 | 34.32 | 34.34 | 34.22 | 34.30 | 34.30 | 446,400 |
Feb 23, 2024 | 34.31 | 34.39 | 34.24 | 34.32 | 34.32 | 367,100 |
Feb 22, 2024 | 34.34 | 34.42 | 34.26 | 34.40 | 34.40 | 752,800 |
Feb 21, 2024 | 34.05 | 34.10 | 33.95 | 34.09 | 34.09 | 346,300 |
Feb 20, 2024 | 34.13 | 34.22 | 34.00 | 34.09 | 34.09 | 545,300 |
Feb 16, 2024 | 34.02 | 34.21 | 33.94 | 34.07 | 34.07 | 438,800 |
Feb 15, 2024 | 33.78 | 34.10 | 33.78 | 34.10 | 34.10 | 329,200 |
Feb 14, 2024 | 33.54 | 33.73 | 33.49 | 33.72 | 33.72 | 332,000 |
Feb 13, 2024 | 33.45 | 33.52 | 33.09 | 33.21 | 33.21 | 452,100 |
Feb 12, 2024 | 33.86 | 34.14 | 33.86 | 34.03 | 34.03 | 452,800 |
Feb 09, 2024 | 33.72 | 33.85 | 33.62 | 33.84 | 33.84 | 390,400 |
Feb 08, 2024 | 33.75 | 33.77 | 33.62 | 33.76 | 33.76 | 384,900 |
Feb 07, 2024 | 33.86 | 33.87 | 33.71 | 33.78 | 33.78 | 401,600 |
Feb 06, 2024 | 33.56 | 33.82 | 33.54 | 33.81 | 33.81 | 478,800 |
Feb 05, 2024 | 33.63 | 33.63 | 33.38 | 33.51 | 33.51 | 673,000 |
Feb 02, 2024 | 34.02 | 34.02 | 33.73 | 33.89 | 33.89 | 526,900 |
Feb 01, 2024 | 33.97 | 34.24 | 33.93 | 34.24 | 34.24 | 962,000 |
Jan 31, 2024 | 34.16 | 34.33 | 33.85 | 33.89 | 33.89 | 726,700 |
Jan 30, 2024 | 34.12 | 34.15 | 33.94 | 34.11 | 34.11 | 662,700 |
Jan 29, 2024 | 34.01 | 34.20 | 33.89 | 34.16 | 34.16 | 555,500 |
Jan 26, 2024 | 34.11 | 34.12 | 34.00 | 34.04 | 34.04 | 369,800 |
Jan 25, 2024 | 33.98 | 33.99 | 33.81 | 33.95 | 33.95 | 421,600 |
Jan 24, 2024 | 34.08 | 34.08 | 33.77 | 33.77 | 33.77 | 311,300 |
Jan 23, 2024 | 33.64 | 33.67 | 33.47 | 33.62 | 33.62 | 324,600 |
Jan 22, 2024 | 33.62 | 33.78 | 33.59 | 33.65 | 33.65 | 419,500 |
Jan 19, 2024 | 33.38 | 33.53 | 33.21 | 33.51 | 33.51 | 412,400 |
Jan 18, 2024 | 33.38 | 33.49 | 33.26 | 33.47 | 33.47 | 422,900 |
Jan 17, 2024 | 33.07 | 33.20 | 32.96 | 33.20 | 33.20 | 933,900 |
Jan 16, 2024 | 33.87 | 33.87 | 33.53 | 33.61 | 33.61 | 929,100 |
Jan 12, 2024 | 34.47 | 34.58 | 34.26 | 34.33 | 34.33 | 273,700 |
Jan 11, 2024 | 34.25 | 34.30 | 33.87 | 34.19 | 34.19 | 279,800 |
Jan 10, 2024 | 34.21 | 34.35 | 34.17 | 34.28 | 34.28 | 367,700 |
Jan 09, 2024 | 34.17 | 34.25 | 34.08 | 34.14 | 34.14 | 210,300 |
Jan 08, 2024 | 34.03 | 34.42 | 33.99 | 34.41 | 34.41 | 295,900 |
Jan 05, 2024 | 33.92 | 34.31 | 33.84 | 34.00 | 34.00 | 380,100 |
Jan 04, 2024 | 33.94 | 34.20 | 33.92 | 34.09 | 34.09 | 1,657,400 |
Jan 03, 2024 | 33.97 | 34.09 | 33.81 | 33.96 | 33.96 | 365,400 |
Jan 02, 2024 | 34.52 | 34.62 | 34.31 | 34.35 | 34.35 | 786,200 |
Dec 29, 2023 | 34.95 | 35.02 | 34.84 | 34.89 | 34.89 | 351,100 |
Dec 28, 2023 | 35.03 | 35.13 | 34.91 | 34.92 | 34.92 | 381,000 |
Dec 27, 2023 | 34.87 | 35.08 | 34.86 | 35.05 | 35.05 | 261,300 |
Dec 26, 2023 | 34.59 | 34.86 | 34.55 | 34.83 | 34.83 | 349,700 |
Dec 22, 2023 | 34.64 | 34.74 | 34.53 | 34.64 | 34.64 | 306,500 |
Dec 21, 2023 | 34.27 | 34.50 | 34.24 | 34.47 | 34.47 | 325,400 |
Dec 20, 2023 | 34.34 | 34.40 | 33.92 | 33.95 | 33.95 | 289,200 |
Dec 19, 2023 | 34.10 | 34.32 | 34.10 | 34.26 | 34.26 | 254,200 |
Dec 18, 2023 | 33.95 | 34.02 | 33.78 | 33.87 | 33.87 | 711,800 |
Dec 15, 2023 | 33.99 | 34.01 | 33.74 | 33.75 | 33.75 | 425,700 |
Dec 14, 2023 | 33.96 | 34.22 | 33.92 | 34.12 | 34.12 | 532,800 |
Dec 13, 2023 | 32.76 | 33.44 | 32.60 | 33.42 | 33.42 | 768,100 |
Dec 12, 2023 | 32.71 | 32.74 | 32.54 | 32.74 | 32.74 | 816,800 |
Dec 11, 2023 | 32.84 | 32.86 | 32.75 | 32.86 | 32.86 | 812,800 |
Dec 08, 2023 | 32.78 | 32.99 | 32.72 | 32.88 | 32.88 | 403,900 |
Dec 07, 2023 | 32.74 | 32.94 | 32.66 | 32.84 | 32.84 | 280,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |