Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.42 | 29.42 | 28.93 | 29.31 | 29.31 | 1,285,900 |
Apr 24, 2024 | 29.43 | 29.64 | 29.28 | 29.57 | 29.57 | 543,200 |
Apr 23, 2024 | 29.51 | 29.81 | 29.40 | 29.62 | 29.62 | 585,200 |
Apr 22, 2024 | 29.79 | 29.86 | 29.41 | 29.59 | 29.59 | 703,900 |
Apr 19, 2024 | 29.04 | 29.33 | 28.88 | 29.32 | 29.32 | 1,177,700 |
Apr 18, 2024 | 29.41 | 29.56 | 29.05 | 29.12 | 29.12 | 1,154,900 |
Apr 17, 2024 | 29.75 | 30.00 | 29.36 | 29.41 | 29.41 | 1,352,700 |
Apr 16, 2024 | 29.76 | 29.78 | 29.34 | 29.46 | 29.46 | 1,240,900 |
Apr 15, 2024 | 30.12 | 30.14 | 29.66 | 29.96 | 29.96 | 1,161,600 |
Apr 12, 2024 | 30.12 | 30.26 | 29.88 | 30.11 | 30.11 | 1,522,200 |
Apr 11, 2024 | 29.82 | 30.48 | 29.53 | 30.42 | 30.42 | 1,170,400 |
Apr 10, 2024 | 30.16 | 30.16 | 29.15 | 29.68 | 29.68 | 1,474,500 |
Apr 09, 2024 | 30.11 | 30.97 | 29.97 | 30.95 | 30.95 | 1,306,600 |
Apr 08, 2024 | 29.62 | 30.01 | 29.50 | 29.96 | 29.96 | 1,648,900 |
Apr 05, 2024 | 30.45 | 30.59 | 28.16 | 29.57 | 29.57 | 2,840,900 |
Apr 04, 2024 | 31.38 | 31.48 | 30.39 | 30.59 | 30.59 | 1,102,900 |
Apr 03, 2024 | 30.47 | 31.14 | 30.42 | 31.04 | 31.04 | 1,599,700 |
Apr 02, 2024 | 31.25 | 31.41 | 30.32 | 30.88 | 30.88 | 1,425,100 |
Apr 01, 2024 | 31.81 | 31.81 | 31.18 | 31.36 | 31.36 | 780,600 |
Mar 28, 2024 | 31.28 | 31.92 | 31.14 | 31.80 | 31.80 | 922,100 |
Mar 27, 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 31.28 | 1,038,400 |
Mar 26, 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 30.83 | 783,900 |
Mar 25, 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 30.90 | 615,400 |
Mar 22, 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 30.70 | 683,800 |
Mar 21, 2024 | 31.77 | 31.80 | 30.90 | 31.28 | 31.28 | 765,800 |
Mar 20, 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 31.54 | 713,900 |
Mar 19, 2024 | 31.10 | 31.99 | 31.10 | 31.80 | 31.80 | 1,527,900 |
Mar 18, 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 30.55 | 1,376,500 |
Mar 15, 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 29.85 | 2,895,900 |
Mar 14, 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 30.73 | 736,300 |
Mar 13, 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 31.01 | 823,500 |
Mar 12, 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 31.82 | 769,600 |
Mar 11, 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 31.43 | 1,284,600 |
Mar 08, 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 32.79 | 987,800 |
Mar 07, 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 32.39 | 1,120,600 |
Mar 06, 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 31.65 | 702,200 |
Mar 05, 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 31.21 | 681,700 |
Mar 04, 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 31.87 | 844,000 |
Mar 01, 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 31.75 | 1,096,800 |
Feb 29, 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 31.12 | 1,956,700 |
Feb 28, 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 29.86 | 1,399,400 |
Feb 27, 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 30.28 | 561,000 |
Feb 26, 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 30.43 | 610,800 |
Feb 23, 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 30.54 | 823,000 |
Feb 22, 2024 | 30.24 | 30.42 | 30.00 | 30.11 | 30.11 | 847,300 |
Feb 21, 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 30.26 | 660,000 |
Feb 20, 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 30.70 | 823,900 |
Feb 16, 2024 | 30.86 | 30.99 | 30.53 | 30.57 | 30.57 | 694,100 |
Feb 15, 2024 | 30.65 | 31.19 | 30.48 | 30.97 | 30.97 | 754,100 |
Feb 14, 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 30.34 | 764,100 |
Feb 13, 2024 | 30.50 | 30.64 | 29.55 | 29.81 | 29.81 | 1,120,200 |
Feb 12, 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 31.04 | 796,200 |
Feb 09, 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 30.94 | 951,900 |
Feb 08, 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 30.64 | 821,800 |
Feb 07, 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 30.70 | 661,100 |
Feb 06, 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 30.95 | 725,700 |
Feb 05, 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 30.59 | 1,303,500 |
Feb 02, 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 30.83 | 839,300 |
Feb 01, 2024 | 31.45 | 31.94 | 31.08 | 31.94 | 31.94 | 594,500 |
Jan 31, 2024 | 32.08 | 32.23 | 31.22 | 31.28 | 31.28 | 701,100 |
Jan 30, 2024 | 32.53 | 32.70 | 32.02 | 32.10 | 32.10 | 529,800 |
Jan 29, 2024 | 32.10 | 32.65 | 32.08 | 32.58 | 32.58 | 641,900 |
Jan 26, 2024 | 32.54 | 32.70 | 32.27 | 32.29 | 32.29 | 516,900 |
Jan 25, 2024 | 32.81 | 32.91 | 32.13 | 32.37 | 32.37 | 815,800 |
Jan 24, 2024 | 33.28 | 33.29 | 32.52 | 32.55 | 32.55 | 685,100 |
Jan 23, 2024 | 33.33 | 33.40 | 32.54 | 32.95 | 32.95 | 753,700 |
Jan 22, 2024 | 32.78 | 33.08 | 32.56 | 33.01 | 33.01 | 737,600 |
Jan 19, 2024 | 31.68 | 32.54 | 31.68 | 32.50 | 32.50 | 759,300 |
Jan 18, 2024 | 31.80 | 31.93 | 31.24 | 31.62 | 31.62 | 1,080,500 |
Jan 17, 2024 | 31.26 | 31.77 | 30.78 | 31.70 | 31.70 | 1,135,700 |
Jan 16, 2024 | 30.65 | 31.01 | 30.53 | 30.70 | 30.70 | 606,400 |
Jan 12, 2024 | 30.77 | 31.19 | 30.73 | 30.86 | 30.86 | 545,400 |
Jan 11, 2024 | 30.27 | 30.64 | 30.00 | 30.56 | 30.56 | 621,200 |
Jan 10, 2024 | 30.12 | 30.39 | 29.95 | 30.37 | 30.37 | 476,600 |
Jan 09, 2024 | 29.81 | 30.15 | 29.65 | 30.02 | 30.02 | 585,800 |
Jan 08, 2024 | 29.64 | 30.22 | 29.62 | 30.16 | 30.16 | 827,900 |
Jan 05, 2024 | 29.62 | 29.98 | 29.59 | 29.63 | 29.63 | 533,600 |
Jan 04, 2024 | 30.20 | 30.20 | 29.80 | 29.88 | 29.88 | 695,600 |
Jan 03, 2024 | 30.53 | 30.66 | 29.94 | 29.99 | 29.99 | 1,082,300 |
Jan 02, 2024 | 30.68 | 30.77 | 30.07 | 30.58 | 30.58 | 970,600 |
Dec 29, 2023 | 30.78 | 31.06 | 30.56 | 30.85 | 30.85 | 682,100 |
Dec 28, 2023 | 30.65 | 30.97 | 30.60 | 30.94 | 30.94 | 720,900 |
Dec 27, 2023 | 30.95 | 31.13 | 30.76 | 30.87 | 30.87 | 567,000 |
Dec 26, 2023 | 30.95 | 31.21 | 30.75 | 31.03 | 31.03 | 576,800 |
Dec 22, 2023 | 30.51 | 31.10 | 30.51 | 30.92 | 30.92 | 768,900 |
Dec 21, 2023 | 30.34 | 30.74 | 30.14 | 30.40 | 30.40 | 653,100 |
Dec 20, 2023 | 30.50 | 30.89 | 30.20 | 30.22 | 30.22 | 861,000 |
Dec 19, 2023 | 30.50 | 30.81 | 30.36 | 30.45 | 30.45 | 884,100 |
Dec 18, 2023 | 30.64 | 30.64 | 30.19 | 30.32 | 30.32 | 765,800 |
Dec 15, 2023 | 31.01 | 31.24 | 30.21 | 30.38 | 30.38 | 2,067,700 |
Dec 14, 2023 | 31.00 | 31.47 | 30.81 | 30.84 | 30.84 | 1,363,600 |
Dec 13, 2023 | 29.23 | 30.63 | 29.11 | 30.61 | 30.61 | 1,721,100 |
Dec 12, 2023 | 29.08 | 29.28 | 28.74 | 29.14 | 29.14 | 598,500 |
Dec 11, 2023 | 29.06 | 29.34 | 28.91 | 28.99 | 28.99 | 732,100 |
Dec 08, 2023 | 29.14 | 29.35 | 28.87 | 29.07 | 29.07 | 434,800 |
Dec 07, 2023 | 29.15 | 29.24 | 28.90 | 29.18 | 29.18 | 986,900 |
Dec 06, 2023 | 28.94 | 29.28 | 28.90 | 28.99 | 28.99 | 1,109,800 |
Dec 05, 2023 | 29.21 | 29.25 | 28.53 | 28.68 | 28.68 | 1,448,600 |
Dec 04, 2023 | 28.78 | 29.30 | 28.74 | 29.23 | 29.23 | 859,700 |
Dec 01, 2023 | 28.32 | 29.02 | 28.07 | 28.87 | 28.87 | 2,264,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |