Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 33.56 | 33.90 | 33.49 | 33.80 | 33.80 | 44,447 |
May 01, 2024 | 33.25 | 34.13 | 33.09 | 33.38 | 33.38 | 89,300 |
Apr 30, 2024 | 33.81 | 33.81 | 32.97 | 33.00 | 33.00 | 91,300 |
Apr 29, 2024 | 33.70 | 34.06 | 33.70 | 33.86 | 33.86 | 45,200 |
Apr 26, 2024 | 33.60 | 33.86 | 33.15 | 33.41 | 33.41 | 48,800 |
Apr 25, 2024 | 33.10 | 33.59 | 33.09 | 33.36 | 33.36 | 40,800 |
Apr 24, 2024 | 33.15 | 33.54 | 32.98 | 33.22 | 33.22 | 47,600 |
Apr 23, 2024 | 33.33 | 33.80 | 33.24 | 33.25 | 33.25 | 37,700 |
Apr 22, 2024 | 33.55 | 33.90 | 33.29 | 33.41 | 33.41 | 38,900 |
Apr 19, 2024 | 32.91 | 33.56 | 32.91 | 33.27 | 33.27 | 42,100 |
Apr 18, 2024 | 32.75 | 33.33 | 32.55 | 33.07 | 33.07 | 62,000 |
Apr 17, 2024 | 33.83 | 33.88 | 32.76 | 32.78 | 32.78 | 34,600 |
Apr 16, 2024 | 33.13 | 33.79 | 32.29 | 33.53 | 33.53 | 41,700 |
Apr 15, 2024 | 33.10 | 33.56 | 32.63 | 33.18 | 33.18 | 103,200 |
Apr 12, 2024 | 33.71 | 33.78 | 32.92 | 33.02 | 33.02 | 31,600 |
Apr 11, 2024 | 33.67 | 34.01 | 33.52 | 33.78 | 33.78 | 37,500 |
Apr 10, 2024 | 33.93 | 34.13 | 33.18 | 33.56 | 33.56 | 44,600 |
Apr 09, 2024 | 34.47 | 34.84 | 34.17 | 34.76 | 34.76 | 22,800 |
Apr 08, 2024 | 34.40 | 34.82 | 34.37 | 34.38 | 34.38 | 21,800 |
Apr 05, 2024 | 34.35 | 34.48 | 33.95 | 34.18 | 34.18 | 23,800 |
Apr 04, 2024 | 35.26 | 35.26 | 34.43 | 34.61 | 34.61 | 41,300 |
Apr 03, 2024 | 34.29 | 35.24 | 34.29 | 34.86 | 34.86 | 41,000 |
Apr 02, 2024 | 34.84 | 35.33 | 34.27 | 34.63 | 34.63 | 45,000 |
Apr 01, 2024 | 35.52 | 35.52 | 35.03 | 35.25 | 35.25 | 19,600 |
Mar 28, 2024 | 34.74 | 35.39 | 34.66 | 35.33 | 35.33 | 69,200 |
Mar 27, 2024 | 34.02 | 34.93 | 34.02 | 34.82 | 34.82 | 31,800 |
Mar 26, 2024 | 33.92 | 34.80 | 33.70 | 33.82 | 33.82 | 44,700 |
Mar 25, 2024 | 34.67 | 34.73 | 33.74 | 33.86 | 33.86 | 39,200 |
Mar 22, 2024 | 34.83 | 34.89 | 34.37 | 34.44 | 34.44 | 33,200 |
Mar 21, 2024 | 34.15 | 34.98 | 34.15 | 34.70 | 34.70 | 52,200 |
Mar 20, 2024 | 33.31 | 34.34 | 33.24 | 34.20 | 34.20 | 34,000 |
Mar 19, 2024 | 33.04 | 33.26 | 32.90 | 33.23 | 33.23 | 35,500 |
Mar 18, 2024 | 33.42 | 33.63 | 33.13 | 33.14 | 33.14 | 56,500 |
Mar 15, 2024 | 33.98 | 34.16 | 33.40 | 33.47 | 33.47 | 129,600 |
Mar 14, 2024 | 34.51 | 34.60 | 34.00 | 34.18 | 34.18 | 32,900 |
Mar 13, 2024 | 34.81 | 35.10 | 34.65 | 34.76 | 34.76 | 34,400 |
Mar 12, 2024 | 34.78 | 35.04 | 34.41 | 34.98 | 34.98 | 31,900 |
Mar 11, 2024 | 35.07 | 35.07 | 34.60 | 34.95 | 34.95 | 27,900 |
Mar 08, 2024 | 35.35 | 35.54 | 34.83 | 35.14 | 35.14 | 33,000 |
Mar 07, 2024 | 34.96 | 35.06 | 34.63 | 34.96 | 34.96 | 33,700 |
Mar 06, 2024 | 34.53 | 35.03 | 34.38 | 34.70 | 34.70 | 59,900 |
Mar 05, 2024 | 34.34 | 35.02 | 33.83 | 34.13 | 34.13 | 42,400 |
Mar 04, 2024 | 35.41 | 35.47 | 34.56 | 34.61 | 34.61 | 33,800 |
Mar 01, 2024 | 34.80 | 35.47 | 34.68 | 35.35 | 35.35 | 63,900 |
Feb 29, 2024 | 34.58 | 34.77 | 34.35 | 34.55 | 34.55 | 98,300 |
Feb 28, 2024 | 34.14 | 34.63 | 34.08 | 34.08 | 34.08 | 62,400 |
Feb 27, 2024 | 34.69 | 35.40 | 34.49 | 34.51 | 34.51 | 69,800 |
Feb 26, 2024 | 33.86 | 34.77 | 33.86 | 34.69 | 34.69 | 39,900 |
Feb 23, 2024 | 33.67 | 34.14 | 33.49 | 34.09 | 34.09 | 35,400 |
Feb 22, 2024 | 33.82 | 34.02 | 33.33 | 33.54 | 33.54 | 56,300 |
Feb 21, 2024 | 34.18 | 34.18 | 33.46 | 33.89 | 33.89 | 48,300 |
Feb 20, 2024 | 34.41 | 34.59 | 33.89 | 34.06 | 34.06 | 51,100 |
Feb 16, 2024 | 35.15 | 35.55 | 34.73 | 34.73 | 34.73 | 82,100 |
Feb 15, 2024 | 35.40 | 35.98 | 34.37 | 35.58 | 35.58 | 134,500 |
Feb 14, 2024 | 33.99 | 35.62 | 32.36 | 35.38 | 35.38 | 132,700 |
Feb 13, 2024 | 32.00 | 32.75 | 31.76 | 31.86 | 31.86 | 134,000 |
Feb 12, 2024 | 32.27 | 33.02 | 32.27 | 32.76 | 32.76 | 59,300 |
Feb 09, 2024 | 31.78 | 32.43 | 31.78 | 32.19 | 32.19 | 64,500 |
Feb 08, 2024 | 31.44 | 32.08 | 31.44 | 31.85 | 31.85 | 56,900 |
Feb 07, 2024 | 31.59 | 31.88 | 31.40 | 31.52 | 31.52 | 53,100 |
Feb 06, 2024 | 31.48 | 31.83 | 31.39 | 31.66 | 31.66 | 26,100 |
Feb 05, 2024 | 31.51 | 31.60 | 31.15 | 31.45 | 31.45 | 33,600 |
Feb 02, 2024 | 32.18 | 32.31 | 31.83 | 31.86 | 31.86 | 45,000 |
Feb 01, 2024 | 32.00 | 32.74 | 31.97 | 32.69 | 32.69 | 47,500 |
Jan 31, 2024 | 32.36 | 32.47 | 31.45 | 31.88 | 31.88 | 94,000 |
Jan 30, 2024 | 31.87 | 32.70 | 31.87 | 32.60 | 32.60 | 47,400 |
Jan 29, 2024 | 32.80 | 32.80 | 31.74 | 31.90 | 31.90 | 93,900 |
Jan 26, 2024 | 32.98 | 33.06 | 32.50 | 33.00 | 33.00 | 51,400 |
Jan 25, 2024 | 32.90 | 32.93 | 32.47 | 32.82 | 32.82 | 38,400 |
Jan 24, 2024 | 32.01 | 32.74 | 31.61 | 32.50 | 32.50 | 93,300 |
Jan 23, 2024 | 32.05 | 32.05 | 31.52 | 31.73 | 31.73 | 49,600 |
Jan 22, 2024 | 31.23 | 31.78 | 31.23 | 31.76 | 31.76 | 38,200 |
Jan 19, 2024 | 30.94 | 31.02 | 30.52 | 30.96 | 30.96 | 35,000 |
Jan 18, 2024 | 31.07 | 31.32 | 30.48 | 30.69 | 30.69 | 42,700 |
Jan 17, 2024 | 30.11 | 31.01 | 30.01 | 30.85 | 30.85 | 59,100 |
Jan 16, 2024 | 31.02 | 31.11 | 30.43 | 30.49 | 30.49 | 54,000 |
Jan 12, 2024 | 31.56 | 32.01 | 31.29 | 31.40 | 31.40 | 48,500 |
Jan 11, 2024 | 31.03 | 31.27 | 30.85 | 31.15 | 31.15 | 53,100 |
Jan 10, 2024 | 30.76 | 31.27 | 30.76 | 31.24 | 31.24 | 48,200 |
Jan 09, 2024 | 31.15 | 31.39 | 30.91 | 30.94 | 30.94 | 33,800 |
Jan 08, 2024 | 31.40 | 31.62 | 31.29 | 31.50 | 31.50 | 42,400 |
Jan 05, 2024 | 31.49 | 31.84 | 31.39 | 31.42 | 31.42 | 63,200 |
Jan 04, 2024 | 32.51 | 32.51 | 31.74 | 31.78 | 31.78 | 56,900 |
Jan 03, 2024 | 32.77 | 33.04 | 32.38 | 32.38 | 32.38 | 82,600 |
Jan 02, 2024 | 33.80 | 33.80 | 33.01 | 33.01 | 33.01 | 55,700 |
Dec 29, 2023 | 33.79 | 34.50 | 33.79 | 34.07 | 34.07 | 94,100 |
Dec 28, 2023 | 33.30 | 33.77 | 33.30 | 33.62 | 33.62 | 60,900 |
Dec 27, 2023 | 33.53 | 33.60 | 33.30 | 33.46 | 33.46 | 44,700 |
Dec 26, 2023 | 33.22 | 33.60 | 33.22 | 33.45 | 33.45 | 31,000 |
Dec 22, 2023 | 33.18 | 33.73 | 33.18 | 33.22 | 33.22 | 48,400 |
Dec 21, 2023 | 32.86 | 33.09 | 32.59 | 32.98 | 32.98 | 85,000 |
Dec 20, 2023 | 32.10 | 32.98 | 31.92 | 32.45 | 32.45 | 90,600 |
Dec 19, 2023 | 31.60 | 32.48 | 31.56 | 32.26 | 32.26 | 58,400 |
Dec 18, 2023 | 31.57 | 31.79 | 31.15 | 31.54 | 31.54 | 68,700 |
Dec 15, 2023 | 32.20 | 32.45 | 31.07 | 31.38 | 31.38 | 177,100 |
Dec 14, 2023 | 31.99 | 32.42 | 31.53 | 32.16 | 32.16 | 193,000 |
Dec 13, 2023 | 30.62 | 31.47 | 30.26 | 31.45 | 31.45 | 170,200 |
Dec 12, 2023 | 30.85 | 31.08 | 30.54 | 30.74 | 30.74 | 57,800 |
Dec 11, 2023 | 30.80 | 31.12 | 30.80 | 31.03 | 31.03 | 113,300 |
Dec 08, 2023 | 30.63 | 31.08 | 30.52 | 30.74 | 30.74 | 100,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |