Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.70 | 35.35 | 34.23 | 35.29 | 35.29 | 80,800 |
May 01, 2024 | 34.50 | 35.12 | 34.18 | 34.26 | 34.26 | 61,300 |
Apr 30, 2024 | 35.40 | 35.47 | 34.38 | 34.48 | 34.48 | 81,600 |
Apr 29, 2024 | 35.15 | 35.78 | 35.12 | 35.69 | 35.69 | 68,000 |
Apr 26, 2024 | 34.63 | 35.24 | 34.63 | 35.13 | 35.13 | 48,400 |
Apr 25, 2024 | 34.95 | 34.95 | 34.15 | 34.62 | 34.62 | 83,200 |
Apr 24, 2024 | 35.45 | 35.77 | 35.09 | 35.46 | 35.46 | 60,600 |
Apr 23, 2024 | 35.33 | 36.11 | 34.49 | 35.67 | 35.67 | 79,400 |
Apr 22, 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 35.26 | 119,500 |
Apr 19, 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 34.72 | 97,900 |
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 33.90 | 92,700 |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 34.36 | 70,100 |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 34.85 | 43,900 |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 35.43 | 52,200 |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 36.32 | 83,900 |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 36.59 | 59,800 |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 36.37 | 72,400 |
Apr 09, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 38.03 | 90,800 |
Apr 08, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 38.48 | 71,500 |
Apr 05, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 37.52 | 48,300 |
Apr 04, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 37.76 | 77,500 |
Apr 03, 2024 | 36.91 | 37.52 | 36.56 | 37.42 | 37.42 | 81,000 |
Apr 02, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 36.80 | 105,200 |
Apr 01, 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 37.20 | 89,700 |
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 39.49 | 80,400 |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 39.48 | 107,900 |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 37.65 | 82,700 |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 37.56 | 121,400 |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 36.66 | 40,400 |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 37.31 | 83,700 |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 36.76 | 58,900 |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 36.01 | 54,200 |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 35.28 | 82,400 |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 36.70 | 211,300 |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 35.60 | 109,700 |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 35.93 | 54,900 |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 35.76 | 95,400 |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 36.40 | 65,300 |
Mar 08, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 36.68 | 96,100 |
Mar 07, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 37.28 | 86,800 |
Mar 06, 2024 | 36.07 | 36.13 | 35.20 | 35.69 | 35.69 | 99,400 |
Mar 05, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 35.02 | 82,500 |
Mar 04, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 35.32 | 82,200 |
Mar 01, 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 37.03 | 69,500 |
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 37.23 | 77,400 |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 35.91 | 58,200 |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 35.51 | 85,400 |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 35.70 | 107,800 |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 34.74 | 75,300 |
Feb 22, 2024 | 33.13 | 34.35 | 32.95 | 33.91 | 33.91 | 88,000 |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 33.02 | 83,500 |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 32.58 | 71,500 |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 33.04 | 72,000 |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 33.72 | 77,400 |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 33.01 | 86,700 |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 32.50 | 196,800 |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 33.72 | 141,100 |
Feb 09, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 33.09 | 234,800 |
Feb 08, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 33.41 | 63,000 |
Feb 07, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 32.37 | 63,900 |
Feb 06, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 32.50 | 60,600 |
Feb 05, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 32.67 | 68,400 |
Feb 02, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 33.39 | 40,200 |
Feb 01, 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 33.77 | 43,100 |
Jan 31, 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 33.06 | 58,400 |
Jan 30, 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 34.36 | 41,500 |
Jan 29, 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 35.28 | 54,800 |
Jan 26, 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34.60 | 34,700 |
Jan 25, 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 35.02 | 44,600 |
Jan 24, 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 34.69 | 53,200 |
Jan 23, 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 34.54 | 58,300 |
Jan 22, 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 34.20 | 92,200 |
Jan 19, 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 33.52 | 71,900 |
Jan 18, 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 33.27 | 77,600 |
Jan 17, 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 32.38 | 53,400 |
Jan 16, 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 32.52 | 64,100 |
Jan 12, 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 32.69 | 86,400 |
Jan 11, 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 34.04 | 106,100 |
Jan 10, 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 34.38 | 62,000 |
Jan 09, 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 33.67 | 77,800 |
Jan 08, 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 33.98 | 66,400 |
Jan 05, 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 33.90 | 120,900 |
Jan 04, 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 33.75 | 95,600 |
Jan 03, 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 34.11 | 103,100 |
Jan 02, 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 35.35 | 72,000 |
Dec 29, 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 36.20 | 89,500 |
Dec 28, 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 36.64 | 84,300 |
Dec 27, 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 37.20 | 81,400 |
Dec 26, 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 37.32 | 77,200 |
Dec 22, 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 36.93 | 50,700 |
Dec 21, 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 36.98 | 56,100 |
Dec 20, 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 36.36 | 121,900 |
Dec 19, 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 36.30 | 71,600 |
Dec 18, 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 35.41 | 64,600 |
Dec 15, 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 35.11 | 710,800 |
Dec 14, 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 34.90 | 103,300 |
Dec 13, 2023 | 34.61 | 35.73 | 34.42 | 35.23 | 35.23 | 113,500 |
Dec 12, 2023 | 34.11 | 34.73 | 33.81 | 34.49 | 34.49 | 54,200 |
Dec 11, 2023 | 33.64 | 34.21 | 33.51 | 33.94 | 33.94 | 69,900 |
Dec 08, 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 33.80 | 77,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |