Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.62 | 32.69 | 32.32 | 32.49 | 32.49 | 113,300 |
Apr 23, 2024 | 31.69 | 32.23 | 31.69 | 32.22 | 32.22 | 85,600 |
Apr 22, 2024 | 30.74 | 31.50 | 30.74 | 31.46 | 31.46 | 72,800 |
Apr 19, 2024 | 30.36 | 30.54 | 30.35 | 30.51 | 30.51 | 18,300 |
Apr 18, 2024 | 30.45 | 30.82 | 30.45 | 30.62 | 30.62 | 39,400 |
Apr 17, 2024 | 30.54 | 30.67 | 30.39 | 30.42 | 30.42 | 25,500 |
Apr 16, 2024 | 30.50 | 30.76 | 30.42 | 30.60 | 30.60 | 75,200 |
Apr 15, 2024 | 31.24 | 31.33 | 30.72 | 30.81 | 30.81 | 53,100 |
Apr 12, 2024 | 31.63 | 31.63 | 31.00 | 31.02 | 31.02 | 30,600 |
Apr 11, 2024 | 31.92 | 32.07 | 31.81 | 32.00 | 32.00 | 41,100 |
Apr 10, 2024 | 31.71 | 32.04 | 31.71 | 31.81 | 31.81 | 29,100 |
Apr 09, 2024 | 31.80 | 32.01 | 31.80 | 31.99 | 31.99 | 57,100 |
Apr 08, 2024 | 31.95 | 31.98 | 31.75 | 31.86 | 31.86 | 54,200 |
Apr 05, 2024 | 31.52 | 31.74 | 31.52 | 31.65 | 31.65 | 106,800 |
Apr 04, 2024 | 31.83 | 31.92 | 31.37 | 31.37 | 31.37 | 44,600 |
Apr 03, 2024 | 31.34 | 31.69 | 31.34 | 31.64 | 31.64 | 43,500 |
Apr 02, 2024 | 31.59 | 31.69 | 31.51 | 31.62 | 31.62 | 54,100 |
Apr 01, 2024 | 31.50 | 31.90 | 31.50 | 31.63 | 31.63 | 35,400 |
Mar 28, 2024 | 31.38 | 31.50 | 31.31 | 31.31 | 31.31 | 33,600 |
Mar 27, 2024 | 31.05 | 31.20 | 31.02 | 31.20 | 31.20 | 43,300 |
Mar 26, 2024 | 31.24 | 31.27 | 31.05 | 31.10 | 31.10 | 34,800 |
Mar 25, 2024 | 31.03 | 31.12 | 30.92 | 31.00 | 31.00 | 45,800 |
Mar 22, 2024 | 31.00 | 31.17 | 30.97 | 31.04 | 31.04 | 59,900 |
Mar 21, 2024 | 31.63 | 31.65 | 31.25 | 31.25 | 31.25 | 46,700 |
Mar 20, 2024 | 31.37 | 31.57 | 31.20 | 31.52 | 31.52 | 45,700 |
Mar 19, 2024 | 30.86 | 31.06 | 30.70 | 31.02 | 31.02 | 53,500 |
Mar 18, 2024 | 31.11 | 31.32 | 31.11 | 31.14 | 31.14 | 55,100 |
Mar 15, 2024 | 31.03 | 31.16 | 30.84 | 30.86 | 30.86 | 30,800 |
Mar 14, 2024 | 31.39 | 31.51 | 31.04 | 31.13 | 31.13 | 64,200 |
Mar 13, 2024 | 31.49 | 31.78 | 31.49 | 31.56 | 31.56 | 67,500 |
Mar 12, 2024 | 31.15 | 31.49 | 31.15 | 31.42 | 31.42 | 36,500 |
Mar 11, 2024 | 30.55 | 30.97 | 30.55 | 30.76 | 30.76 | 72,800 |
Mar 08, 2024 | 30.24 | 30.46 | 30.11 | 30.16 | 30.16 | 35,000 |
Mar 07, 2024 | 30.17 | 30.35 | 30.07 | 30.28 | 30.28 | 58,500 |
Mar 06, 2024 | 30.60 | 30.72 | 30.39 | 30.43 | 30.43 | 50,000 |
Mar 05, 2024 | 29.99 | 30.12 | 29.86 | 29.89 | 29.89 | 40,500 |
Mar 04, 2024 | 30.91 | 30.91 | 30.36 | 30.38 | 30.38 | 91,000 |
Mar 01, 2024 | 30.67 | 30.99 | 30.67 | 30.91 | 30.91 | 106,000 |
Feb 29, 2024 | 30.35 | 30.52 | 30.14 | 30.14 | 30.14 | 98,700 |
Feb 28, 2024 | 30.85 | 30.85 | 30.26 | 30.26 | 30.26 | 32,400 |
Feb 27, 2024 | 30.82 | 31.08 | 30.82 | 31.01 | 31.01 | 34,400 |
Feb 26, 2024 | 30.66 | 30.92 | 30.63 | 30.72 | 30.72 | 26,300 |
Feb 23, 2024 | 31.07 | 31.15 | 30.74 | 30.89 | 30.89 | 83,800 |
Feb 22, 2024 | 30.86 | 31.09 | 30.76 | 31.00 | 31.00 | 79,200 |
Feb 21, 2024 | 30.56 | 30.84 | 30.41 | 30.49 | 30.49 | 46,000 |
Feb 20, 2024 | 30.67 | 30.67 | 30.15 | 30.29 | 30.29 | 31,800 |
Feb 16, 2024 | 30.76 | 30.88 | 30.62 | 30.62 | 30.62 | 47,200 |
Feb 15, 2024 | 30.21 | 30.52 | 30.21 | 30.52 | 30.52 | 25,500 |
Feb 14, 2024 | 29.98 | 30.25 | 29.98 | 30.23 | 30.23 | 78,200 |
Feb 13, 2024 | 29.58 | 29.84 | 29.36 | 29.50 | 29.50 | 69,200 |
Feb 12, 2024 | 29.87 | 30.51 | 29.81 | 30.16 | 30.16 | 47,800 |
Feb 09, 2024 | 29.59 | 29.98 | 29.52 | 29.94 | 29.94 | 121,900 |
Feb 08, 2024 | 29.58 | 29.67 | 29.42 | 29.47 | 29.47 | 166,700 |
Feb 07, 2024 | 29.72 | 29.94 | 29.67 | 29.92 | 29.92 | 38,200 |
Feb 06, 2024 | 29.91 | 30.14 | 29.73 | 30.09 | 30.09 | 56,300 |
Feb 05, 2024 | 29.04 | 29.33 | 29.03 | 29.23 | 29.23 | 65,500 |
Feb 02, 2024 | 29.00 | 29.23 | 29.00 | 29.15 | 29.15 | 39,200 |
Feb 01, 2024 | 29.72 | 29.72 | 28.99 | 29.19 | 29.19 | 45,900 |
Jan 31, 2024 | 28.75 | 29.24 | 28.75 | 28.83 | 28.83 | 42,600 |
Jan 30, 2024 | 29.05 | 29.17 | 28.96 | 29.01 | 29.01 | 57,900 |
Jan 29, 2024 | 29.91 | 29.91 | 29.43 | 29.62 | 29.62 | 61,900 |
Jan 26, 2024 | 29.70 | 30.03 | 29.68 | 29.91 | 29.91 | 37,600 |
Jan 25, 2024 | 30.06 | 30.10 | 29.81 | 29.90 | 29.90 | 189,100 |
Jan 24, 2024 | 30.17 | 30.30 | 29.98 | 30.00 | 30.00 | 50,900 |
Jan 23, 2024 | 29.33 | 29.58 | 29.30 | 29.44 | 29.44 | 77,300 |
Jan 22, 2024 | 28.53 | 28.91 | 28.50 | 28.79 | 28.79 | 62,400 |
Jan 19, 2024 | 28.80 | 29.27 | 28.64 | 29.22 | 29.22 | 49,900 |
Jan 18, 2024 | 29.02 | 29.13 | 28.87 | 28.98 | 28.98 | 37,300 |
Jan 17, 2024 | 28.68 | 28.92 | 28.59 | 28.89 | 28.89 | 109,600 |
Jan 16, 2024 | 29.72 | 29.79 | 29.42 | 29.46 | 29.46 | 114,200 |
Jan 12, 2024 | 30.50 | 30.70 | 30.37 | 30.38 | 30.38 | 43,100 |
Jan 11, 2024 | 30.38 | 30.51 | 30.11 | 30.39 | 30.39 | 27,100 |
Jan 10, 2024 | 29.89 | 30.05 | 29.86 | 29.93 | 29.93 | 37,200 |
Jan 09, 2024 | 29.66 | 29.92 | 29.66 | 29.84 | 29.84 | 128,300 |
Jan 08, 2024 | 29.71 | 30.26 | 29.71 | 30.24 | 30.24 | 61,100 |
Jan 05, 2024 | 30.24 | 30.45 | 30.13 | 30.16 | 30.16 | 48,000 |
Jan 04, 2024 | 30.20 | 30.55 | 30.20 | 30.29 | 30.29 | 44,100 |
Jan 03, 2024 | 29.97 | 30.43 | 29.91 | 30.42 | 30.42 | 59,900 |
Jan 02, 2024 | 30.40 | 30.42 | 30.09 | 30.19 | 30.19 | 73,800 |
Dec 29, 2023 | 30.70 | 31.01 | 30.70 | 30.81 | 30.81 | 59,600 |
Dec 28, 2023 | 30.62 | 30.90 | 30.62 | 30.70 | 30.70 | 168,400 |
Dec 27, 2023 | 30.14 | 30.40 | 30.14 | 30.28 | 30.28 | 149,900 |
Dec 26, 2023 | 30.19 | 30.42 | 30.12 | 30.20 | 30.20 | 106,500 |
Dec 22, 2023 | 30.01 | 30.45 | 30.01 | 30.34 | 30.34 | 251,100 |
Dec 21, 2023 | 30.97 | 31.34 | 30.86 | 31.34 | 31.34 | 78,400 |
Dec 20, 2023 | 30.91 | 31.10 | 30.48 | 30.49 | 30.49 | 91,300 |
Dec 19, 2023 | 31.00 | 31.49 | 31.00 | 31.38 | 31.38 | 105,100 |
Dec 18, 2023 | 30.88 | 31.00 | 30.83 | 31.00 | 31.00 | 64,500 |
Dec 15, 2023 | 31.26 | 31.57 | 31.18 | 31.18 | 31.18 | 94,400 |
Dec 14, 2023 | 30.99 | 31.31 | 30.98 | 31.26 | 31.26 | 149,800 |
Dec 13, 2023 | 30.53 | 30.87 | 30.26 | 30.84 | 30.84 | 115,100 |
Dec 12, 2023 | 30.55 | 30.80 | 30.42 | 30.80 | 30.80 | 602,200 |
Dec 11, 2023 | 30.18 | 30.64 | 30.14 | 30.59 | 30.59 | 707,500 |
Dec 08, 2023 | 30.45 | 30.58 | 30.34 | 30.42 | 30.42 | 53,100 |
Dec 07, 2023 | 30.56 | 30.67 | 30.45 | 30.61 | 30.61 | 93,500 |
Dec 06, 2023 | 30.73 | 30.83 | 30.43 | 30.44 | 30.44 | 56,700 |
Dec 05, 2023 | 30.19 | 30.52 | 30.07 | 30.49 | 30.49 | 100,500 |
Dec 04, 2023 | 30.73 | 30.85 | 30.52 | 30.59 | 30.59 | 112,200 |
Dec 01, 2023 | 30.96 | 31.22 | 30.85 | 31.14 | 31.14 | 119,400 |
Nov 30, 2023 | 31.06 | 31.28 | 30.78 | 31.24 | 31.24 | 61,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |