Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.06 | 32.38 | 31.10 | 32.01 | 32.01 | 1,831,342 |
May 02, 2024 | 31.33 | 32.67 | 31.26 | 32.41 | 32.41 | 1,307,500 |
May 01, 2024 | 31.89 | 33.22 | 31.75 | 32.16 | 32.16 | 1,538,800 |
Apr 30, 2024 | 32.14 | 32.52 | 31.55 | 31.64 | 31.64 | 1,854,100 |
Apr 29, 2024 | 33.97 | 34.47 | 33.36 | 33.79 | 33.79 | 895,000 |
Apr 26, 2024 | 34.77 | 34.84 | 33.55 | 33.94 | 33.94 | 1,186,700 |
Apr 25, 2024 | 33.88 | 34.84 | 33.74 | 34.45 | 34.45 | 1,210,600 |
Apr 24, 2024 | 33.97 | 34.40 | 33.68 | 33.96 | 33.96 | 884,900 |
Apr 23, 2024 | 33.37 | 34.36 | 33.30 | 34.23 | 34.23 | 1,322,100 |
Apr 22, 2024 | 34.16 | 34.87 | 33.69 | 34.02 | 34.02 | 2,154,100 |
Apr 19, 2024 | 37.05 | 38.16 | 36.96 | 37.88 | 37.88 | 1,478,200 |
Apr 18, 2024 | 37.57 | 37.69 | 36.53 | 36.85 | 36.85 | 939,300 |
Apr 17, 2024 | 37.68 | 38.24 | 36.47 | 36.87 | 36.87 | 1,676,000 |
Apr 16, 2024 | 37.47 | 37.47 | 36.00 | 36.68 | 36.68 | 2,177,100 |
Apr 15, 2024 | 37.92 | 38.47 | 36.40 | 38.39 | 38.39 | 2,117,800 |
Apr 12, 2024 | 39.61 | 40.83 | 35.95 | 36.24 | 36.24 | 4,567,500 |
Apr 11, 2024 | 36.50 | 37.43 | 35.60 | 37.32 | 37.32 | 1,518,000 |
Apr 10, 2024 | 35.47 | 37.55 | 34.98 | 35.73 | 35.73 | 2,347,000 |
Apr 09, 2024 | 36.63 | 37.05 | 35.24 | 36.55 | 36.55 | 2,105,000 |
Apr 08, 2024 | 35.35 | 35.90 | 34.27 | 35.66 | 35.66 | 2,497,400 |
Apr 05, 2024 | 33.13 | 34.92 | 32.88 | 34.62 | 34.62 | 1,942,100 |
Apr 04, 2024 | 33.38 | 34.37 | 32.89 | 33.19 | 33.19 | 2,159,700 |
Apr 03, 2024 | 32.64 | 33.88 | 32.38 | 33.84 | 33.84 | 3,417,100 |
Apr 02, 2024 | 30.22 | 31.58 | 29.98 | 31.47 | 31.47 | 2,192,400 |
Apr 01, 2024 | 29.82 | 29.86 | 28.41 | 29.02 | 29.02 | 1,540,700 |
Mar 28, 2024 | 28.11 | 28.82 | 27.87 | 28.74 | 28.74 | 1,407,700 |
Mar 27, 2024 | 27.72 | 28.22 | 27.71 | 28.14 | 28.14 | 475,400 |
Mar 26, 2024 | 28.44 | 28.44 | 27.62 | 27.75 | 27.75 | 952,200 |
Mar 25, 2024 | 28.41 | 28.77 | 28.27 | 28.33 | 28.33 | 1,182,500 |
Mar 22, 2024 | 28.57 | 28.97 | 28.25 | 28.32 | 28.32 | 888,800 |
Mar 21, 2024 | 29.86 | 29.89 | 28.30 | 28.56 | 28.56 | 1,573,900 |
Mar 20, 2024 | 28.80 | 30.62 | 28.71 | 30.26 | 30.26 | 1,147,700 |
Mar 19, 2024 | 28.95 | 29.08 | 28.52 | 28.96 | 28.96 | 589,200 |
Mar 18, 2024 | 29.85 | 29.88 | 29.14 | 29.27 | 29.27 | 559,600 |
Mar 15, 2024 | 29.69 | 30.20 | 29.46 | 29.66 | 29.66 | 1,020,400 |
Mar 14, 2024 | 29.34 | 29.39 | 28.58 | 28.82 | 28.82 | 1,444,100 |
Mar 13, 2024 | 27.85 | 29.20 | 27.70 | 29.05 | 29.05 | 1,020,600 |
Mar 12, 2024 | 27.59 | 27.60 | 26.96 | 27.23 | 27.23 | 830,900 |
Mar 11, 2024 | 27.90 | 28.12 | 27.64 | 27.95 | 27.95 | 927,400 |
Mar 08, 2024 | 27.64 | 28.14 | 27.33 | 27.56 | 27.56 | 1,239,300 |
Mar 07, 2024 | 27.44 | 28.10 | 27.40 | 27.67 | 27.67 | 954,000 |
Mar 06, 2024 | 26.78 | 27.64 | 26.74 | 27.33 | 27.33 | 1,569,900 |
Mar 05, 2024 | 26.98 | 27.23 | 26.22 | 26.25 | 26.25 | 1,388,300 |
Mar 04, 2024 | 25.69 | 26.81 | 25.61 | 26.73 | 26.73 | 1,697,400 |
Mar 01, 2024 | 24.20 | 25.35 | 23.87 | 25.14 | 25.14 | 1,626,600 |
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 24.10 | 1,031,600 |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 23.66 | 589,900 |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 23.70 | 984,700 |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 23.80 | 1,201,500 |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 24.73 | 1,191,800 |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 24.34 | 695,400 |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 24.68 | 915,600 |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 24.93 | 799,400 |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 25.76 | 1,144,700 |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 24.69 | 1,320,600 |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 23.55 | 944,200 |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 22.97 | 2,023,100 |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 24.33 | 850,100 |
Feb 09, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 24.14 | 762,400 |
Feb 08, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 24.08 | 1,360,600 |
Feb 07, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 23.34 | 1,276,700 |
Feb 06, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 23.79 | 903,700 |
Feb 05, 2024 | 23.56 | 23.82 | 23.46 | 23.63 | 23.63 | 1,651,400 |
Feb 02, 2024 | 24.00 | 24.46 | 23.74 | 24.31 | 24.31 | 2,591,700 |
Feb 01, 2024 | 24.83 | 25.65 | 24.50 | 25.50 | 25.50 | 1,320,400 |
Jan 31, 2024 | 25.48 | 25.80 | 24.62 | 24.75 | 24.75 | 1,440,300 |
Jan 30, 2024 | 25.73 | 25.80 | 24.98 | 25.50 | 25.50 | 993,000 |
Jan 29, 2024 | 25.05 | 25.59 | 24.60 | 25.54 | 25.54 | 1,236,000 |
Jan 26, 2024 | 24.55 | 24.80 | 24.45 | 24.67 | 24.67 | 750,000 |
Jan 25, 2024 | 24.88 | 25.17 | 24.51 | 24.87 | 24.87 | 1,078,700 |
Jan 24, 2024 | 24.93 | 24.98 | 24.29 | 24.36 | 24.36 | 2,441,500 |
Jan 23, 2024 | 23.71 | 23.95 | 23.59 | 23.92 | 23.92 | 1,435,100 |
Jan 22, 2024 | 22.91 | 23.62 | 22.82 | 23.11 | 23.11 | 1,571,700 |
Jan 19, 2024 | 24.47 | 24.47 | 23.99 | 24.25 | 24.25 | 1,520,500 |
Jan 18, 2024 | 24.00 | 24.63 | 23.92 | 24.60 | 24.60 | 1,530,700 |
Jan 17, 2024 | 24.51 | 24.57 | 24.13 | 24.25 | 24.25 | 1,771,900 |
Jan 16, 2024 | 25.41 | 25.49 | 24.91 | 25.04 | 25.04 | 1,529,500 |
Jan 12, 2024 | 26.05 | 26.40 | 25.36 | 25.55 | 25.55 | 1,938,000 |
Jan 11, 2024 | 25.02 | 25.28 | 24.08 | 24.66 | 24.66 | 1,317,500 |
Jan 10, 2024 | 24.95 | 25.15 | 24.75 | 25.01 | 25.01 | 596,300 |
Jan 09, 2024 | 25.71 | 25.74 | 25.05 | 25.15 | 25.15 | 806,000 |
Jan 08, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 25.50 | 678,100 |
Jan 05, 2024 | 25.50 | 26.41 | 25.23 | 25.67 | 25.67 | 1,248,200 |
Jan 04, 2024 | 24.98 | 25.38 | 24.61 | 25.34 | 25.34 | 1,630,600 |
Jan 03, 2024 | 25.37 | 25.71 | 24.96 | 25.36 | 25.36 | 3,092,700 |
Jan 02, 2024 | 27.42 | 27.69 | 26.80 | 26.83 | 26.83 | 1,166,400 |
Dec 29, 2023 | 26.74 | 27.59 | 26.59 | 27.17 | 27.17 | 1,498,000 |
Dec 28, 2023 | 28.15 | 28.34 | 27.61 | 27.65 | 27.65 | 1,631,300 |
Dec 27, 2023 | 28.00 | 28.76 | 27.99 | 28.37 | 28.37 | 2,157,500 |
Dec 26, 2023 | 28.27 | 28.32 | 27.86 | 28.29 | 28.29 | 658,700 |
Dec 22, 2023 | 28.90 | 29.16 | 27.93 | 28.07 | 28.07 | 1,888,100 |
Dec 21, 2023 | 28.56 | 28.89 | 28.30 | 28.64 | 28.64 | 1,031,400 |
Dec 20, 2023 | 28.51 | 28.63 | 27.95 | 27.95 | 27.95 | 1,168,800 |
Dec 19, 2023 | 27.64 | 28.17 | 27.57 | 27.93 | 27.93 | 1,123,400 |
Dec 18, 2023 | 27.52 | 27.53 | 27.01 | 27.31 | 27.31 | 1,065,800 |
Dec 15, 2023 | 27.75 | 27.86 | 27.19 | 27.37 | 27.37 | 1,506,800 |
Dec 14, 2023 | 27.84 | 28.25 | 27.78 | 28.15 | 28.15 | 1,921,100 |
Dec 13, 2023 | 24.86 | 27.29 | 24.51 | 27.24 | 27.24 | 2,377,700 |
Dec 12, 2023 | 25.35 | 25.37 | 24.91 | 25.08 | 25.08 | 1,167,400 |
Dec 11, 2023 | 25.35 | 25.43 | 25.01 | 25.27 | 25.27 | 1,455,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |