Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.09 | 28.18 | 27.91 | 28.15 | 28.15 | 339,609 |
Apr 25, 2024 | 27.66 | 27.80 | 27.43 | 27.46 | 27.46 | 436,400 |
Apr 24, 2024 | 28.75 | 28.76 | 28.09 | 28.47 | 28.47 | 456,100 |
Apr 23, 2024 | 28.76 | 29.04 | 28.54 | 28.56 | 28.56 | 559,900 |
Apr 22, 2024 | 28.85 | 29.21 | 28.72 | 28.97 | 28.97 | 452,400 |
Apr 19, 2024 | 28.47 | 28.81 | 28.45 | 28.70 | 28.70 | 361,000 |
Apr 18, 2024 | 28.46 | 28.62 | 28.29 | 28.33 | 28.33 | 244,000 |
Apr 17, 2024 | 28.78 | 28.84 | 28.44 | 28.53 | 28.53 | 358,600 |
Apr 16, 2024 | 29.06 | 29.61 | 28.77 | 29.43 | 29.43 | 342,400 |
Apr 15, 2024 | 29.36 | 29.67 | 29.26 | 29.51 | 29.51 | 544,100 |
Apr 12, 2024 | 29.76 | 29.79 | 29.15 | 29.26 | 29.26 | 413,200 |
Apr 11, 2024 | 30.03 | 30.11 | 29.42 | 29.74 | 29.74 | 327,600 |
Apr 10, 2024 | 29.57 | 30.13 | 29.54 | 29.95 | 29.95 | 375,500 |
Apr 09, 2024 | 29.72 | 30.00 | 29.63 | 29.97 | 29.97 | 385,100 |
Apr 08, 2024 | 29.82 | 29.94 | 29.67 | 29.86 | 29.86 | 222,200 |
Apr 05, 2024 | 29.79 | 29.89 | 29.60 | 29.76 | 29.76 | 237,500 |
Apr 04, 2024 | 30.32 | 30.50 | 29.63 | 29.65 | 29.65 | 517,600 |
Apr 03, 2024 | 29.35 | 29.68 | 29.17 | 29.30 | 29.30 | 782,200 |
Apr 02, 2024 | 29.90 | 30.31 | 29.75 | 29.96 | 29.96 | 281,700 |
Apr 01, 2024 | 29.91 | 30.34 | 29.70 | 30.27 | 30.27 | 362,300 |
Mar 28, 2024 | 30.47 | 30.56 | 29.84 | 29.91 | 29.91 | 361,400 |
Mar 27, 2024 | 30.50 | 30.63 | 30.11 | 30.63 | 30.63 | 319,400 |
Mar 26, 2024 | 30.92 | 31.02 | 30.67 | 30.83 | 30.83 | 538,500 |
Mar 25, 2024 | 29.93 | 30.10 | 29.89 | 29.98 | 29.98 | 332,700 |
Mar 22, 2024 | 29.90 | 30.26 | 29.83 | 29.92 | 29.92 | 358,800 |
Mar 21, 2024 | 29.79 | 29.93 | 29.49 | 29.56 | 29.56 | 369,800 |
Mar 20, 2024 | 29.56 | 29.57 | 29.27 | 29.44 | 29.44 | 286,700 |
Mar 19, 2024 | 29.50 | 29.68 | 29.36 | 29.64 | 29.64 | 326,700 |
Mar 18, 2024 | 29.97 | 30.01 | 29.67 | 29.69 | 29.69 | 411,200 |
Mar 15, 2024 | 30.12 | 30.22 | 29.68 | 29.94 | 29.94 | 1,007,300 |
Mar 14, 2024 | 31.26 | 31.26 | 30.11 | 30.30 | 30.30 | 631,100 |
Mar 13, 2024 | 31.72 | 31.88 | 31.27 | 31.34 | 31.34 | 368,500 |
Mar 12, 2024 | 31.18 | 31.48 | 31.05 | 31.43 | 31.43 | 930,200 |
Mar 11, 2024 | 30.97 | 31.81 | 30.96 | 31.68 | 31.68 | 1,217,400 |
Mar 08, 2024 | 29.86 | 30.31 | 29.84 | 30.30 | 30.30 | 492,500 |
Mar 07, 2024 | 29.24 | 29.52 | 29.22 | 29.41 | 29.41 | 254,800 |
Mar 06, 2024 | 28.92 | 29.19 | 28.86 | 28.86 | 28.86 | 479,200 |
Mar 05, 2024 | 28.84 | 28.90 | 28.50 | 28.75 | 28.75 | 618,500 |
Mar 04, 2024 | 28.49 | 28.81 | 28.39 | 28.51 | 28.51 | 553,400 |
Mar 01, 2024 | 28.69 | 29.48 | 28.58 | 29.29 | 29.29 | 551,800 |
Feb 29, 2024 | 28.19 | 28.26 | 27.75 | 27.77 | 27.77 | 893,200 |
Feb 28, 2024 | 28.32 | 28.34 | 27.51 | 27.67 | 27.67 | 1,753,300 |
Feb 27, 2024 | 28.93 | 29.25 | 28.85 | 29.05 | 29.05 | 436,000 |
Feb 26, 2024 | 29.28 | 29.46 | 29.14 | 29.40 | 29.40 | 893,500 |
Feb 23, 2024 | 29.11 | 29.31 | 29.05 | 29.16 | 29.16 | 663,100 |
Feb 22, 2024 | 29.03 | 29.19 | 28.96 | 29.11 | 29.11 | 450,500 |
Feb 21, 2024 | 28.64 | 28.97 | 28.64 | 28.95 | 28.95 | 500,300 |
Feb 20, 2024 | 28.90 | 28.97 | 28.68 | 28.95 | 28.95 | 563,700 |
Feb 16, 2024 | 28.45 | 29.00 | 28.43 | 28.71 | 28.71 | 633,200 |
Feb 15, 2024 | 29.06 | 29.15 | 27.98 | 28.23 | 28.23 | 1,324,700 |
Feb 14, 2024 | 26.78 | 28.21 | 26.70 | 27.59 | 27.59 | 1,174,900 |
Feb 13, 2024 | 26.76 | 26.85 | 26.32 | 26.43 | 26.43 | 585,300 |
Feb 12, 2024 | 27.94 | 28.01 | 27.38 | 27.49 | 27.49 | 832,100 |
Feb 09, 2024 | 27.76 | 27.88 | 27.60 | 27.84 | 27.84 | 483,700 |
Feb 08, 2024 | 27.77 | 27.82 | 27.50 | 27.79 | 27.79 | 426,200 |
Feb 07, 2024 | 27.92 | 27.99 | 27.73 | 27.97 | 27.97 | 505,500 |
Feb 06, 2024 | 27.88 | 28.23 | 27.80 | 28.15 | 28.15 | 709,100 |
Feb 05, 2024 | 27.50 | 27.74 | 27.34 | 27.57 | 27.57 | 800,400 |
Feb 02, 2024 | 27.83 | 28.03 | 27.54 | 27.80 | 27.80 | 959,900 |
Feb 01, 2024 | 27.92 | 28.25 | 27.67 | 28.17 | 28.17 | 562,900 |
Jan 31, 2024 | 28.08 | 28.31 | 27.58 | 27.61 | 27.61 | 472,200 |
Jan 30, 2024 | 28.41 | 28.42 | 28.06 | 28.13 | 28.13 | 406,500 |
Jan 29, 2024 | 27.83 | 28.34 | 27.73 | 28.29 | 28.29 | 579,800 |
Jan 26, 2024 | 27.99 | 28.14 | 27.86 | 27.92 | 27.92 | 593,300 |
Jan 25, 2024 | 27.93 | 28.20 | 27.79 | 28.15 | 28.15 | 658,600 |
Jan 24, 2024 | 27.90 | 27.98 | 27.42 | 27.63 | 27.63 | 829,600 |
Jan 23, 2024 | 28.04 | 28.04 | 27.31 | 27.96 | 27.96 | 1,099,000 |
Jan 22, 2024 | 28.43 | 28.90 | 28.34 | 28.68 | 28.68 | 739,100 |
Jan 19, 2024 | 28.67 | 29.01 | 28.52 | 28.94 | 28.94 | 710,700 |
Jan 18, 2024 | 28.78 | 28.78 | 28.26 | 28.72 | 28.72 | 1,089,800 |
Jan 17, 2024 | 29.17 | 29.23 | 28.79 | 29.15 | 29.15 | 940,200 |
Jan 16, 2024 | 29.89 | 30.00 | 29.48 | 29.98 | 29.98 | 1,147,200 |
Jan 12, 2024 | 31.59 | 31.97 | 31.58 | 31.61 | 31.61 | 958,700 |
Jan 11, 2024 | 31.62 | 31.89 | 31.20 | 31.89 | 31.89 | 711,700 |
Jan 10, 2024 | 32.43 | 32.56 | 32.13 | 32.29 | 32.29 | 220,300 |
Jan 09, 2024 | 32.41 | 32.56 | 32.26 | 32.39 | 32.39 | 299,300 |
Jan 08, 2024 | 32.08 | 32.88 | 31.90 | 32.77 | 32.77 | 589,600 |
Jan 05, 2024 | 31.60 | 31.92 | 31.37 | 31.61 | 31.61 | 333,900 |
Jan 04, 2024 | 31.55 | 31.86 | 31.55 | 31.75 | 31.75 | 303,800 |
Jan 03, 2024 | 31.54 | 31.60 | 31.02 | 31.16 | 31.16 | 374,900 |
Jan 02, 2024 | 31.35 | 32.48 | 31.33 | 32.11 | 32.11 | 563,200 |
Dec 29, 2023 | 31.82 | 32.02 | 31.77 | 31.84 | 31.84 | 241,400 |
Dec 28, 2023 | 32.02 | 32.19 | 31.78 | 31.95 | 31.95 | 220,400 |
Dec 27, 2023 | 31.88 | 31.96 | 31.63 | 31.76 | 31.76 | 275,000 |
Dec 26, 2023 | 31.44 | 31.86 | 31.29 | 31.67 | 31.67 | 448,000 |
Dec 22, 2023 | 31.02 | 31.61 | 31.01 | 31.44 | 31.44 | 472,500 |
Dec 21, 2023 | 31.06 | 31.17 | 30.83 | 31.07 | 31.07 | 373,100 |
Dec 20, 2023 | 31.18 | 31.18 | 30.56 | 30.56 | 30.56 | 389,700 |
Dec 19, 2023 | 31.06 | 31.44 | 31.01 | 31.34 | 31.34 | 551,300 |
Dec 18, 2023 | 31.06 | 31.10 | 30.57 | 30.60 | 30.60 | 648,200 |
Dec 15, 2023 | 31.05 | 31.13 | 30.61 | 30.86 | 30.86 | 1,037,900 |
Dec 14, 2023 | 31.86 | 31.90 | 31.51 | 31.53 | 31.53 | 625,200 |
Dec 13, 2023 | 31.01 | 31.86 | 30.69 | 31.83 | 31.83 | 667,700 |
Dec 12, 2023 | 30.22 | 30.36 | 29.83 | 30.26 | 30.26 | 929,300 |
Dec 11, 2023 | 32.11 | 32.21 | 31.75 | 31.92 | 31.92 | 782,300 |
Dec 08, 2023 | 32.42 | 32.65 | 32.14 | 32.28 | 32.28 | 301,200 |
Dec 07, 2023 | 32.29 | 32.36 | 31.77 | 32.36 | 32.36 | 496,300 |
Dec 06, 2023 | 32.18 | 32.40 | 32.00 | 32.17 | 32.17 | 730,500 |
Dec 05, 2023 | 32.04 | 32.13 | 31.24 | 31.29 | 31.29 | 1,024,100 |
Dec 04, 2023 | 31.65 | 32.29 | 31.64 | 32.27 | 32.27 | 673,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |