Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.44 | 34.74 | 34.33 | 34.38 | 34.38 | 7,282 |
Apr 25, 2024 | 33.65 | 34.22 | 33.24 | 33.89 | 33.89 | 54,571 |
Apr 24, 2024 | 33.69 | 33.69 | 33.41 | 33.68 | 33.68 | 11,119 |
Apr 23, 2024 | 32.74 | 33.63 | 32.44 | 33.56 | 33.56 | 45,998 |
Apr 22, 2024 | 34.01 | 34.01 | 33.08 | 33.29 | 33.29 | 25,733 |
Apr 19, 2024 | 34.51 | 34.90 | 34.17 | 34.87 | 34.87 | 9,482 |
Apr 18, 2024 | 34.41 | 34.60 | 34.13 | 34.49 | 34.49 | 5,339 |
Apr 17, 2024 | 33.74 | 34.68 | 33.74 | 34.44 | 34.44 | 8,315 |
Apr 16, 2024 | 33.66 | 33.96 | 33.14 | 33.51 | 33.51 | 15,735 |
Apr 15, 2024 | 35.05 | 35.40 | 33.90 | 34.19 | 34.19 | 19,068 |
Apr 12, 2024 | 35.58 | 36.66 | 35.58 | 35.83 | 35.83 | 22,656 |
Apr 11, 2024 | 34.43 | 34.69 | 34.10 | 34.24 | 34.24 | 15,521 |
Apr 10, 2024 | 34.57 | 34.65 | 33.00 | 34.21 | 34.21 | 20,385 |
Apr 09, 2024 | 34.03 | 34.75 | 34.03 | 34.28 | 34.28 | 23,579 |
Apr 08, 2024 | 34.04 | 34.40 | 33.46 | 33.87 | 33.87 | 31,973 |
Apr 05, 2024 | 32.87 | 33.99 | 32.87 | 33.86 | 33.86 | 30,238 |
Apr 04, 2024 | 33.19 | 33.43 | 32.85 | 33.19 | 33.19 | 21,041 |
Apr 03, 2024 | 32.46 | 32.96 | 32.24 | 32.88 | 32.88 | 9,711 |
Apr 02, 2024 | 31.94 | 32.54 | 31.94 | 32.23 | 32.23 | 14,594 |
Mar 28, 2024 | 30.58 | 31.30 | 30.58 | 31.30 | 31.30 | 10,520 |
Mar 27, 2024 | 29.57 | 30.42 | 29.57 | 30.31 | 30.31 | 5,527 |
Mar 26, 2024 | 29.62 | 30.17 | 29.62 | 29.74 | 29.74 | 17,378 |
Mar 25, 2024 | 29.55 | 30.00 | 29.45 | 29.76 | 29.76 | 12,811 |
Mar 22, 2024 | 29.42 | 29.68 | 29.39 | 29.48 | 29.48 | 5,082 |
Mar 21, 2024 | 30.16 | 30.50 | 29.69 | 29.75 | 29.75 | 28,970 |
Mar 20, 2024 | 28.74 | 29.05 | 28.59 | 28.79 | 28.79 | 3,075 |
Mar 19, 2024 | 29.30 | 29.30 | 28.83 | 29.00 | 29.00 | 11,637 |
Mar 18, 2024 | 29.45 | 29.67 | 29.35 | 29.62 | 29.62 | 8,157 |
Mar 15, 2024 | 29.30 | 29.53 | 28.97 | 29.51 | 29.51 | 2,382 |
Mar 14, 2024 | 29.55 | 29.68 | 29.20 | 29.29 | 29.29 | 12,654 |
Mar 13, 2024 | 29.02 | 29.65 | 28.83 | 29.64 | 29.64 | 6,610 |
Mar 12, 2024 | 29.30 | 29.30 | 28.51 | 28.94 | 28.94 | 20,870 |
Mar 11, 2024 | 28.82 | 29.50 | 28.42 | 29.42 | 29.42 | 10,911 |
Mar 08, 2024 | 29.05 | 29.41 | 28.77 | 28.77 | 28.77 | 10,159 |
Mar 07, 2024 | 28.65 | 29.17 | 28.65 | 28.84 | 28.84 | 17,549 |
Mar 06, 2024 | 28.01 | 28.73 | 27.88 | 28.69 | 28.69 | 10,091 |
Mar 05, 2024 | 27.95 | 28.95 | 27.94 | 28.27 | 28.27 | 16,727 |
Mar 04, 2024 | 27.02 | 27.99 | 26.95 | 27.99 | 27.99 | 9,811 |
Mar 01, 2024 | 25.83 | 26.74 | 25.83 | 26.74 | 26.74 | 4,494 |
Feb 29, 2024 | 25.41 | 25.91 | 25.26 | 25.72 | 25.72 | 16,794 |
Feb 28, 2024 | 25.51 | 25.60 | 25.40 | 25.33 | 25.33 | 5,652 |
Feb 27, 2024 | 25.73 | 25.92 | 25.66 | 25.69 | 25.69 | 3,266 |
Feb 26, 2024 | 25.92 | 26.01 | 25.68 | 25.67 | 25.67 | 6,558 |
Feb 23, 2024 | 25.83 | 25.86 | 25.50 | 25.89 | 25.89 | 2,543 |
Feb 22, 2024 | 26.20 | 26.26 | 25.83 | 25.68 | 25.68 | 6,062 |
Feb 21, 2024 | 26.33 | 26.39 | 25.96 | 25.99 | 25.99 | 3,996 |
Feb 20, 2024 | 26.41 | 26.46 | 26.10 | 26.18 | 26.18 | 4,003 |
Feb 19, 2024 | 26.48 | 26.51 | 26.30 | 26.30 | 26.30 | 2,196 |
Feb 16, 2024 | 26.34 | 26.58 | 26.19 | 26.58 | 26.58 | 5,965 |
Feb 15, 2024 | 25.79 | 26.67 | 25.79 | 26.26 | 26.26 | 28,852 |
Feb 14, 2024 | 25.63 | 26.00 | 25.47 | 25.77 | 25.77 | 17,922 |
Feb 13, 2024 | 27.08 | 27.15 | 25.57 | 25.61 | 25.61 | 8,800 |
Feb 12, 2024 | 26.71 | 26.92 | 26.66 | 26.94 | 26.94 | 4,546 |
Feb 09, 2024 | 26.89 | 26.96 | 26.47 | 26.56 | 26.56 | 7,771 |
Feb 08, 2024 | 27.21 | 27.23 | 27.00 | 26.94 | 26.94 | 5,625 |
Feb 07, 2024 | 27.28 | 27.41 | 27.24 | 27.24 | 27.24 | 1,565 |
Feb 06, 2024 | 27.11 | 27.43 | 27.10 | 27.41 | 27.41 | 6,480 |
Feb 05, 2024 | 27.25 | 27.44 | 26.81 | 26.81 | 26.81 | 8,404 |
Feb 02, 2024 | 28.44 | 28.44 | 27.14 | 27.14 | 27.14 | 7,784 |
Feb 01, 2024 | 27.63 | 28.28 | 27.42 | 28.28 | 28.28 | 5,080 |
Jan 31, 2024 | 28.04 | 28.11 | 27.67 | 27.95 | 27.95 | 2,941 |
Jan 30, 2024 | 28.01 | 28.06 | 27.55 | 27.66 | 27.66 | 5,144 |
Jan 29, 2024 | 27.82 | 28.00 | 27.52 | 27.73 | 27.73 | 7,883 |
Jan 26, 2024 | 27.72 | 27.82 | 27.56 | 27.58 | 27.58 | 4,064 |
Jan 25, 2024 | 27.23 | 27.73 | 27.23 | 27.62 | 27.62 | 3,227 |
Jan 24, 2024 | 27.77 | 28.00 | 27.14 | 27.08 | 27.08 | 11,050 |
Jan 23, 2024 | 27.31 | 27.48 | 27.22 | 27.28 | 27.28 | 1,088 |
Jan 22, 2024 | 27.00 | 27.20 | 26.87 | 27.08 | 27.08 | 4,325 |
Jan 19, 2024 | 27.38 | 27.51 | 26.94 | 27.00 | 27.00 | 5,672 |
Jan 18, 2024 | 27.27 | 27.50 | 27.16 | 27.25 | 27.25 | 1,488 |
Jan 17, 2024 | 27.63 | 27.70 | 27.08 | 27.08 | 27.08 | 8,545 |
Jan 16, 2024 | 28.94 | 28.94 | 28.27 | 28.30 | 28.30 | 22,030 |
Jan 15, 2024 | 29.15 | 29.15 | 28.94 | 28.93 | 28.93 | 6,857 |
Jan 12, 2024 | 28.32 | 29.43 | 28.32 | 29.36 | 29.36 | 4,996 |
Jan 11, 2024 | 28.70 | 28.70 | 28.00 | 27.85 | 27.85 | 7,203 |
Jan 10, 2024 | 28.67 | 28.68 | 28.19 | 28.25 | 28.25 | 3,158 |
Jan 09, 2024 | 28.95 | 29.06 | 28.40 | 28.47 | 28.47 | 34,699 |
Jan 08, 2024 | 28.79 | 28.79 | 28.34 | 28.83 | 28.83 | 3,516 |
Jan 05, 2024 | 29.09 | 29.32 | 28.67 | 28.93 | 28.93 | 20,976 |
Jan 04, 2024 | 29.22 | 29.22 | 28.70 | 29.07 | 29.07 | 7,162 |
Jan 03, 2024 | 29.95 | 29.95 | 28.92 | 29.03 | 29.03 | 22,273 |
Jan 02, 2024 | 30.41 | 30.70 | 30.00 | 30.13 | 30.13 | 7,156 |
Dec 29, 2023 | 30.52 | 30.55 | 29.92 | 30.10 | 30.10 | 15,028 |
Dec 28, 2023 | 31.17 | 31.17 | 30.47 | 30.47 | 30.47 | 9,485 |
Dec 27, 2023 | 31.25 | 31.28 | 30.50 | 31.14 | 31.14 | 3,492 |
Dec 22, 2023 | 30.80 | 31.63 | 30.75 | 31.20 | 31.20 | 16,538 |
Dec 21, 2023 | 30.60 | 30.82 | 30.45 | 30.86 | 30.86 | 10,255 |
Dec 20, 2023 | 31.00 | 31.16 | 30.83 | 30.89 | 30.89 | 3,440 |
Dec 19, 2023 | 30.19 | 31.00 | 30.10 | 31.00 | 31.00 | 16,088 |
Dec 18, 2023 | 30.31 | 30.34 | 29.67 | 29.83 | 29.83 | 6,461 |
Dec 15, 2023 | 30.26 | 30.45 | 30.02 | 30.45 | 30.45 | 8,277 |
Dec 14, 2023 | 30.22 | 30.80 | 29.98 | 30.28 | 30.28 | 6,341 |
Dec 13, 2023 | 28.45 | 28.63 | 28.25 | 28.48 | 28.48 | 5,385 |
Dec 12, 2023 | 29.26 | 29.36 | 28.60 | 28.57 | 28.57 | 1,803 |
Dec 11, 2023 | 29.48 | 29.48 | 29.00 | 29.09 | 29.09 | 5,461 |
Dec 08, 2023 | 29.99 | 30.14 | 29.70 | 29.70 | 29.70 | 5,031 |
Dec 07, 2023 | 30.30 | 30.50 | 29.84 | 30.02 | 30.02 | 1,755 |
Dec 06, 2023 | 30.81 | 30.81 | 30.30 | 30.46 | 30.46 | 19,243 |
Dec 05, 2023 | 30.90 | 31.09 | 29.96 | 30.19 | 30.19 | 3,945 |
Dec 04, 2023 | 31.47 | 31.60 | 30.66 | 30.73 | 30.73 | 18,954 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |