Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 32.42 | 32.88 | 31.78 | 32.78 | 32.78 | 166,000 |
May 01, 2024 | 32.19 | 32.80 | 31.64 | 31.82 | 31.82 | 222,200 |
Apr 30, 2024 | 33.77 | 33.97 | 32.33 | 32.38 | 32.38 | 230,900 |
Apr 29, 2024 | 34.46 | 34.69 | 33.77 | 34.30 | 34.30 | 266,000 |
Apr 26, 2024 | 33.66 | 34.80 | 33.22 | 34.41 | 34.41 | 231,000 |
Apr 25, 2024 | 31.46 | 33.97 | 30.90 | 33.48 | 33.48 | 350,100 |
Apr 24, 2024 | 33.53 | 36.41 | 30.93 | 32.03 | 32.03 | 686,300 |
Apr 23, 2024 | 34.60 | 36.11 | 34.51 | 35.18 | 35.18 | 356,000 |
Apr 22, 2024 | 34.30 | 34.77 | 34.02 | 34.61 | 34.61 | 225,500 |
Apr 19, 2024 | 34.48 | 34.85 | 33.70 | 33.87 | 33.87 | 210,000 |
Apr 18, 2024 | 34.62 | 35.28 | 34.12 | 34.64 | 34.64 | 210,400 |
Apr 17, 2024 | 34.66 | 35.29 | 34.37 | 34.70 | 34.70 | 164,100 |
Apr 16, 2024 | 35.06 | 35.06 | 34.08 | 34.40 | 34.40 | 227,600 |
Apr 15, 2024 | 36.76 | 36.87 | 35.21 | 35.31 | 35.31 | 186,100 |
Apr 12, 2024 | 37.33 | 37.70 | 36.45 | 36.58 | 36.58 | 153,500 |
Apr 11, 2024 | 37.36 | 37.87 | 36.71 | 37.77 | 37.77 | 119,400 |
Apr 10, 2024 | 36.64 | 37.36 | 36.62 | 37.15 | 37.15 | 174,000 |
Apr 09, 2024 | 37.45 | 38.46 | 37.45 | 38.06 | 38.06 | 154,200 |
Apr 08, 2024 | 36.91 | 37.63 | 36.44 | 37.43 | 37.43 | 110,300 |
Apr 05, 2024 | 36.84 | 37.01 | 35.98 | 36.32 | 36.32 | 181,300 |
Apr 04, 2024 | 38.74 | 38.90 | 37.03 | 37.14 | 37.14 | 164,300 |
Apr 03, 2024 | 37.02 | 38.08 | 36.98 | 38.08 | 38.08 | 139,400 |
Apr 02, 2024 | 37.58 | 37.58 | 36.95 | 37.43 | 37.43 | 201,800 |
Apr 01, 2024 | 38.37 | 38.43 | 37.50 | 38.08 | 38.08 | 147,200 |
Mar 28, 2024 | 38.54 | 38.84 | 37.94 | 38.24 | 38.24 | 188,100 |
Mar 27, 2024 | 37.69 | 38.65 | 37.42 | 38.54 | 38.54 | 187,900 |
Mar 26, 2024 | 37.91 | 38.30 | 37.00 | 37.27 | 37.27 | 197,500 |
Mar 25, 2024 | 38.33 | 38.52 | 37.51 | 37.60 | 37.60 | 182,100 |
Mar 22, 2024 | 37.92 | 38.27 | 37.37 | 38.04 | 38.04 | 142,600 |
Mar 21, 2024 | 38.63 | 39.51 | 37.91 | 38.40 | 38.40 | 290,300 |
Mar 20, 2024 | 35.65 | 37.59 | 35.51 | 37.36 | 37.36 | 188,200 |
Mar 19, 2024 | 35.51 | 35.78 | 35.00 | 35.51 | 35.51 | 193,400 |
Mar 18, 2024 | 36.11 | 36.13 | 35.60 | 35.87 | 35.87 | 183,100 |
Mar 15, 2024 | 35.30 | 36.28 | 35.21 | 36.07 | 36.07 | 344,800 |
Mar 14, 2024 | 37.16 | 37.17 | 35.41 | 35.55 | 35.55 | 221,600 |
Mar 13, 2024 | 36.00 | 36.58 | 35.69 | 35.91 | 35.91 | 255,400 |
Mar 12, 2024 | 36.35 | 36.52 | 35.61 | 36.13 | 36.13 | 175,600 |
Mar 11, 2024 | 36.85 | 37.57 | 36.02 | 36.39 | 36.39 | 196,000 |
Mar 08, 2024 | 38.29 | 38.61 | 36.59 | 36.91 | 36.91 | 253,000 |
Mar 07, 2024 | 38.30 | 38.64 | 37.61 | 37.72 | 37.72 | 149,100 |
Mar 06, 2024 | 37.90 | 38.24 | 37.36 | 37.84 | 37.84 | 181,400 |
Mar 05, 2024 | 37.13 | 37.39 | 36.78 | 37.08 | 37.08 | 229,100 |
Mar 04, 2024 | 37.76 | 38.26 | 37.14 | 37.83 | 37.83 | 205,000 |
Mar 01, 2024 | 36.99 | 38.70 | 36.57 | 37.69 | 37.69 | 291,100 |
Feb 29, 2024 | 37.79 | 38.61 | 37.03 | 37.24 | 37.24 | 279,100 |
Feb 28, 2024 | 37.48 | 37.80 | 36.83 | 36.87 | 36.87 | 255,200 |
Feb 27, 2024 | 38.92 | 38.98 | 37.39 | 37.95 | 37.95 | 436,500 |
Feb 26, 2024 | 35.78 | 38.65 | 35.00 | 38.30 | 38.30 | 603,200 |
Feb 23, 2024 | 37.76 | 40.38 | 35.28 | 35.67 | 35.67 | 1,517,500 |
Feb 22, 2024 | 46.31 | 48.20 | 46.21 | 46.84 | 46.84 | 480,000 |
Feb 21, 2024 | 46.60 | 47.13 | 45.47 | 45.98 | 45.98 | 324,800 |
Feb 20, 2024 | 46.30 | 47.41 | 45.77 | 47.18 | 47.18 | 414,300 |
Feb 16, 2024 | 45.08 | 48.00 | 44.19 | 46.94 | 46.94 | 420,000 |
Feb 15, 2024 | 44.25 | 45.77 | 44.06 | 45.47 | 45.47 | 360,300 |
Feb 14, 2024 | 41.83 | 44.00 | 41.83 | 43.69 | 43.69 | 288,000 |
Feb 13, 2024 | 41.10 | 42.00 | 39.91 | 41.00 | 41.00 | 462,200 |
Feb 12, 2024 | 43.27 | 44.40 | 43.26 | 43.51 | 43.51 | 302,100 |
Feb 09, 2024 | 42.90 | 43.85 | 42.38 | 43.30 | 43.30 | 288,100 |
Feb 08, 2024 | 39.58 | 42.75 | 39.57 | 42.47 | 42.47 | 495,800 |
Feb 07, 2024 | 38.41 | 38.89 | 37.94 | 38.79 | 38.79 | 132,300 |
Feb 06, 2024 | 37.75 | 38.39 | 37.60 | 38.29 | 38.29 | 185,800 |
Feb 05, 2024 | 38.00 | 38.18 | 36.69 | 37.61 | 37.61 | 227,100 |
Feb 02, 2024 | 38.00 | 38.74 | 37.67 | 38.29 | 38.29 | 141,100 |
Feb 01, 2024 | 38.05 | 38.63 | 37.59 | 38.62 | 38.62 | 168,900 |
Jan 31, 2024 | 37.88 | 39.40 | 37.52 | 37.67 | 37.67 | 214,400 |
Jan 30, 2024 | 38.36 | 38.78 | 37.97 | 37.97 | 37.97 | 181,200 |
Jan 29, 2024 | 37.92 | 38.76 | 37.49 | 38.70 | 38.70 | 141,100 |
Jan 26, 2024 | 37.38 | 37.92 | 36.92 | 37.75 | 37.75 | 222,100 |
Jan 25, 2024 | 38.01 | 38.35 | 37.02 | 37.13 | 37.13 | 236,000 |
Jan 24, 2024 | 38.86 | 38.87 | 37.11 | 37.11 | 37.11 | 248,300 |
Jan 23, 2024 | 38.20 | 38.91 | 37.96 | 38.10 | 38.10 | 225,900 |
Jan 22, 2024 | 37.53 | 38.20 | 37.16 | 37.59 | 37.59 | 299,400 |
Jan 19, 2024 | 38.35 | 38.35 | 37.10 | 37.13 | 37.13 | 240,300 |
Jan 18, 2024 | 38.38 | 38.52 | 37.76 | 38.16 | 38.16 | 234,900 |
Jan 17, 2024 | 36.77 | 37.85 | 36.45 | 37.74 | 37.74 | 265,900 |
Jan 16, 2024 | 38.03 | 38.03 | 37.17 | 37.72 | 37.72 | 193,200 |
Jan 12, 2024 | 38.96 | 39.53 | 38.10 | 38.34 | 38.34 | 197,700 |
Jan 11, 2024 | 38.81 | 38.81 | 37.25 | 38.73 | 38.73 | 357,100 |
Jan 10, 2024 | 38.77 | 39.10 | 38.15 | 38.73 | 38.73 | 211,200 |
Jan 09, 2024 | 38.38 | 39.12 | 38.24 | 38.88 | 38.88 | 258,500 |
Jan 08, 2024 | 38.36 | 39.98 | 38.36 | 39.27 | 39.27 | 277,300 |
Jan 05, 2024 | 38.12 | 38.75 | 37.26 | 38.36 | 38.36 | 390,400 |
Jan 04, 2024 | 39.22 | 39.61 | 37.95 | 38.49 | 38.49 | 449,600 |
Jan 03, 2024 | 41.01 | 41.01 | 39.52 | 39.83 | 39.83 | 381,600 |
Jan 02, 2024 | 43.99 | 43.99 | 41.65 | 41.98 | 41.98 | 259,900 |
Dec 29, 2023 | 46.38 | 46.44 | 44.91 | 44.94 | 44.94 | 185,700 |
Dec 28, 2023 | 46.15 | 46.43 | 45.87 | 46.17 | 46.17 | 168,500 |
Dec 27, 2023 | 46.35 | 46.61 | 45.88 | 46.13 | 46.13 | 147,200 |
Dec 26, 2023 | 45.41 | 46.45 | 45.41 | 46.33 | 46.33 | 149,800 |
Dec 22, 2023 | 44.73 | 45.80 | 44.70 | 45.53 | 45.53 | 219,000 |
Dec 21, 2023 | 43.35 | 44.56 | 43.19 | 44.53 | 44.53 | 179,400 |
Dec 20, 2023 | 43.43 | 44.49 | 42.56 | 42.62 | 42.62 | 195,300 |
Dec 19, 2023 | 43.21 | 44.06 | 43.17 | 43.64 | 43.64 | 169,300 |
Dec 18, 2023 | 43.23 | 43.39 | 42.12 | 42.76 | 42.76 | 213,700 |
Dec 15, 2023 | 43.63 | 43.63 | 42.03 | 43.04 | 43.04 | 514,800 |
Dec 14, 2023 | 42.06 | 44.40 | 42.06 | 43.15 | 43.15 | 408,400 |
Dec 13, 2023 | 38.91 | 40.98 | 38.51 | 40.92 | 40.92 | 220,900 |
Dec 12, 2023 | 38.64 | 38.83 | 38.12 | 38.83 | 38.83 | 180,200 |
Dec 11, 2023 | 38.45 | 39.15 | 38.45 | 38.73 | 38.73 | 206,400 |
Dec 08, 2023 | 38.60 | 39.88 | 38.29 | 38.39 | 38.39 | 210,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |