Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.00 | 24.05 | 23.12 | 23.16 | 23.16 | 3,822,900 |
Apr 29, 2024 | 24.17 | 24.43 | 24.17 | 24.20 | 24.20 | 3,345,500 |
Apr 26, 2024 | 24.04 | 24.26 | 24.01 | 24.15 | 24.15 | 2,164,300 |
Apr 25, 2024 | 23.72 | 23.98 | 23.55 | 23.93 | 23.93 | 2,065,100 |
Apr 24, 2024 | 23.43 | 24.03 | 23.43 | 24.02 | 24.02 | 2,433,900 |
Apr 23, 2024 | 23.45 | 23.69 | 23.41 | 23.47 | 23.47 | 2,959,500 |
Apr 22, 2024 | 23.17 | 23.35 | 23.03 | 23.31 | 23.31 | 2,765,000 |
Apr 19, 2024 | 22.91 | 23.19 | 22.66 | 22.98 | 22.98 | 3,336,300 |
Apr 18, 2024 | 22.86 | 22.97 | 22.64 | 22.76 | 22.76 | 3,529,300 |
Apr 17, 2024 | 23.02 | 23.32 | 22.80 | 22.80 | 22.80 | 3,164,600 |
Apr 16, 2024 | 22.92 | 23.08 | 22.72 | 22.94 | 22.94 | 2,654,000 |
Apr 15, 2024 | 23.09 | 23.44 | 22.88 | 22.92 | 22.92 | 3,213,100 |
Apr 12, 2024 | 23.33 | 23.34 | 22.95 | 22.99 | 22.99 | 3,123,100 |
Apr 11, 2024 | 23.54 | 23.64 | 23.32 | 23.49 | 23.49 | 2,502,100 |
Apr 10, 2024 | 23.00 | 23.39 | 22.97 | 23.36 | 23.36 | 2,681,600 |
Apr 09, 2024 | 23.27 | 23.38 | 23.05 | 23.32 | 23.32 | 3,396,000 |
Apr 08, 2024 | 23.27 | 23.54 | 23.26 | 23.28 | 23.28 | 2,500,000 |
Apr 05, 2024 | 23.25 | 23.46 | 23.16 | 23.27 | 23.27 | 2,939,500 |
Apr 04, 2024 | 23.57 | 23.75 | 23.22 | 23.23 | 23.23 | 4,014,700 |
Apr 03, 2024 | 23.82 | 23.91 | 23.47 | 23.48 | 23.48 | 3,118,100 |
Apr 02, 2024 | 24.01 | 24.22 | 23.81 | 23.90 | 23.90 | 3,010,800 |
Apr 01, 2024 | 24.42 | 24.42 | 24.17 | 24.31 | 24.31 | 2,504,300 |
Mar 28, 2024 | 24.37 | 24.63 | 24.08 | 24.30 | 24.30 | 3,309,600 |
Mar 27, 2024 | 24.51 | 24.61 | 24.18 | 24.44 | 24.44 | 3,753,800 |
Mar 26, 2024 | 24.27 | 24.67 | 24.27 | 24.45 | 24.45 | 3,046,500 |
Mar 25, 2024 | 24.27 | 24.42 | 24.21 | 24.27 | 24.27 | 2,861,400 |
Mar 22, 2024 | 24.16 | 24.44 | 24.07 | 24.35 | 24.35 | 3,805,900 |
Mar 21, 2024 | 24.61 | 24.74 | 24.33 | 24.40 | 24.40 | 3,646,800 |
Mar 20, 2024 | 24.53 | 24.66 | 24.33 | 24.46 | 24.46 | 4,510,600 |
Mar 19, 2024 | 23.94 | 24.55 | 23.92 | 24.53 | 24.53 | 4,675,200 |
Mar 18, 2024 | 24.07 | 24.24 | 23.79 | 23.97 | 23.97 | 4,248,900 |
Mar 15, 2024 | 23.97 | 24.17 | 23.82 | 23.82 | 23.82 | 9,909,100 |
Mar 14, 2024 | 23.98 | 24.26 | 23.83 | 24.20 | 24.20 | 4,492,200 |
Mar 13, 2024 | 23.91 | 24.09 | 23.80 | 24.03 | 24.03 | 3,658,800 |
Mar 12, 2024 | 23.61 | 24.07 | 23.50 | 23.84 | 23.84 | 4,341,600 |
Mar 11, 2024 | 23.91 | 23.96 | 23.45 | 23.50 | 23.50 | 5,900,300 |
Mar 08, 2024 | 24.18 | 24.68 | 24.02 | 24.02 | 24.02 | 3,771,900 |
Mar 07, 2024 | 23.95 | 24.20 | 23.51 | 24.15 | 24.15 | 4,545,100 |
Mar 06, 2024 | 24.23 | 24.31 | 23.63 | 23.80 | 23.80 | 4,844,900 |
Mar 05, 2024 | 23.91 | 24.19 | 23.68 | 23.90 | 23.90 | 4,641,100 |
Mar 04, 2024 | 24.29 | 24.62 | 24.06 | 24.10 | 24.10 | 4,497,500 |
Mar 01, 2024 | 24.02 | 24.25 | 23.76 | 24.14 | 24.14 | 4,341,100 |
Feb 29, 2024 | 24.01 | 24.15 | 23.56 | 23.95 | 23.95 | 7,716,500 |
Feb 28, 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 23.85 | 4,124,900 |
Feb 27, 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 23.98 | 5,216,900 |
Feb 26, 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 23.50 | 6,080,000 |
Feb 23, 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 24.00 | 4,455,700 |
Feb 22, 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 23.26 | 7,374,400 |
Feb 21, 2024 | 23.79 | 24.47 | 23.71 | 23.86 | 23.86 | 6,417,800 |
Feb 20, 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 24.23 | 11,224,100 |
Feb 16, 2024 | 27.98 | 27.98 | 24.63 | 25.08 | 25.08 | 21,084,000 |
Feb 15, 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 32.54 | 4,988,800 |
Feb 14, 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 32.41 | 2,987,400 |
Feb 13, 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 32.02 | 3,899,700 |
Feb 12, 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 32.44 | 2,607,600 |
Feb 09, 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 33.16 | 3,497,600 |
Feb 08, 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 32.78 | 2,577,900 |
Feb 07, 2024 | 32.91 | 33.29 | 32.67 | 32.89 | 32.89 | 3,188,200 |
Feb 06, 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 32.70 | 2,930,300 |
Feb 05, 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 32.49 | 1,561,700 |
Feb 02, 2024 | 32.12 | 32.83 | 32.12 | 32.47 | 32.47 | 2,614,800 |
Feb 01, 2024 | 31.86 | 32.40 | 31.83 | 32.27 | 32.27 | 2,855,900 |
Jan 31, 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 31.68 | 2,807,700 |
Jan 30, 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 32.54 | 2,683,500 |
Jan 29, 2024 | 32.15 | 32.53 | 32.00 | 32.45 | 32.45 | 2,102,300 |
Jan 26, 2024 | 32.27 | 32.43 | 32.01 | 32.10 | 32.10 | 1,667,200 |
Jan 25, 2024 | 32.64 | 32.95 | 32.25 | 32.38 | 32.38 | 2,435,100 |
Jan 24, 2024 | 32.50 | 32.79 | 32.30 | 32.40 | 32.40 | 2,322,200 |
Jan 23, 2024 | 32.66 | 32.83 | 32.17 | 32.32 | 32.32 | 2,572,300 |
Jan 22, 2024 | 32.45 | 32.88 | 32.25 | 32.72 | 32.72 | 5,445,800 |
Jan 19, 2024 | 31.86 | 32.18 | 31.72 | 32.17 | 32.17 | 2,552,500 |
Jan 18, 2024 | 31.15 | 31.76 | 31.15 | 31.64 | 31.64 | 2,266,800 |
Jan 17, 2024 | 31.12 | 31.42 | 30.82 | 31.03 | 31.03 | 3,385,500 |
Jan 16, 2024 | 31.16 | 31.69 | 30.98 | 31.33 | 31.33 | 3,316,900 |
Jan 12, 2024 | 31.27 | 31.66 | 31.05 | 31.57 | 31.57 | 3,412,300 |
Jan 11, 2024 | 30.22 | 31.08 | 30.07 | 31.06 | 31.06 | 4,350,000 |
Jan 10, 2024 | 29.06 | 30.26 | 29.06 | 30.21 | 30.21 | 1,820,100 |
Jan 09, 2024 | 29.53 | 29.81 | 29.36 | 29.67 | 29.67 | 3,025,900 |
Jan 08, 2024 | 29.20 | 29.84 | 29.13 | 29.83 | 29.83 | 2,107,500 |
Jan 05, 2024 | 28.63 | 29.37 | 28.63 | 29.16 | 29.16 | 2,755,400 |
Jan 04, 2024 | 28.95 | 29.22 | 28.52 | 28.60 | 28.60 | 3,104,200 |
Jan 03, 2024 | 28.47 | 29.06 | 28.37 | 29.01 | 29.01 | 3,188,400 |
Jan 02, 2024 | 29.21 | 29.31 | 28.68 | 28.80 | 28.80 | 2,175,000 |
Dec 29, 2023 | 29.70 | 29.86 | 29.42 | 29.48 | 29.48 | 1,792,500 |
Dec 28, 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 29.72 | 2,010,700 |
Dec 27, 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 30.06 | 1,853,600 |
Dec 26, 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 30.44 | 1,200,100 |
Dec 22, 2023 | 30.05 | 30.24 | 30.01 | 30.15 | 30.15 | 1,140,900 |
Dec 21, 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 29.99 | 2,096,100 |
Dec 20, 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 29.79 | 2,392,600 |
Dec 19, 2023 | 30.00 | 30.31 | 29.70 | 30.11 | 30.11 | 2,750,800 |
Dec 18, 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 29.94 | 2,735,200 |
Dec 15, 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 29.62 | 5,655,800 |
Dec 14, 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 28.94 | 4,306,600 |
Dec 13, 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 28.99 | 3,058,500 |
Dec 12, 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 28.72 | 2,622,000 |
Dec 11, 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 27.94 | 3,503,900 |
Dec 08, 2023 | 27.62 | 27.89 | 27.42 | 27.59 | 27.59 | 2,916,900 |
Dec 07, 2023 | 27.56 | 27.80 | 27.41 | 27.70 | 27.70 | 2,198,000 |
Dec 06, 2023 | 28.39 | 28.42 | 27.59 | 27.59 | 27.59 | 3,189,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |