Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.80 | 27.97 | 26.97 | 27.17 | 27.17 | 1,411,700 |
Apr 25, 2024 | 28.21 | 28.52 | 27.44 | 27.75 | 27.75 | 1,270,200 |
Apr 24, 2024 | 28.72 | 29.54 | 28.40 | 28.80 | 28.80 | 731,100 |
Apr 23, 2024 | 28.94 | 29.86 | 28.54 | 28.61 | 28.61 | 1,063,300 |
Apr 22, 2024 | 28.59 | 28.89 | 27.92 | 28.74 | 28.74 | 874,400 |
Apr 19, 2024 | 28.27 | 28.64 | 27.33 | 28.22 | 28.22 | 1,079,100 |
Apr 18, 2024 | 28.21 | 29.22 | 27.99 | 28.32 | 28.32 | 1,227,300 |
Apr 17, 2024 | 30.20 | 30.34 | 28.23 | 28.43 | 28.43 | 1,805,100 |
Apr 16, 2024 | 30.34 | 30.96 | 29.72 | 30.40 | 30.40 | 970,100 |
Apr 15, 2024 | 29.51 | 30.61 | 29.28 | 30.47 | 30.47 | 1,199,800 |
Apr 12, 2024 | 30.50 | 30.52 | 28.79 | 29.35 | 29.35 | 1,484,400 |
Apr 11, 2024 | 30.72 | 31.19 | 29.82 | 30.72 | 30.72 | 821,600 |
Apr 10, 2024 | 31.00 | 31.16 | 30.39 | 30.88 | 30.88 | 760,200 |
Apr 09, 2024 | 30.91 | 31.51 | 30.61 | 31.17 | 31.17 | 676,800 |
Apr 08, 2024 | 31.08 | 31.38 | 30.00 | 30.52 | 30.52 | 1,053,300 |
Apr 05, 2024 | 30.75 | 32.40 | 30.09 | 31.48 | 31.48 | 1,037,000 |
Apr 04, 2024 | 31.37 | 31.70 | 30.79 | 30.84 | 30.84 | 1,184,400 |
Apr 03, 2024 | 30.42 | 31.25 | 29.90 | 31.18 | 31.18 | 1,021,600 |
Apr 02, 2024 | 30.89 | 32.12 | 30.49 | 30.78 | 30.78 | 901,300 |
Apr 01, 2024 | 31.91 | 32.26 | 31.41 | 31.61 | 31.61 | 904,000 |
Mar 28, 2024 | 32.84 | 32.95 | 31.53 | 32.31 | 32.31 | 1,260,200 |
Mar 27, 2024 | 31.56 | 33.13 | 31.27 | 32.52 | 32.52 | 932,800 |
Mar 26, 2024 | 31.34 | 32.03 | 31.15 | 31.43 | 31.43 | 801,300 |
Mar 25, 2024 | 32.42 | 32.78 | 31.04 | 31.22 | 31.22 | 888,700 |
Mar 22, 2024 | 32.95 | 33.00 | 31.53 | 32.20 | 32.20 | 1,447,800 |
Mar 21, 2024 | 35.75 | 35.97 | 31.93 | 33.09 | 33.09 | 3,532,700 |
Mar 20, 2024 | 30.84 | 31.63 | 30.18 | 31.57 | 31.57 | 795,100 |
Mar 19, 2024 | 30.00 | 31.70 | 29.95 | 31.09 | 31.09 | 1,024,100 |
Mar 18, 2024 | 30.33 | 30.81 | 29.99 | 30.27 | 30.27 | 1,236,600 |
Mar 15, 2024 | 30.58 | 31.07 | 30.02 | 30.53 | 30.53 | 1,785,200 |
Mar 14, 2024 | 31.98 | 31.98 | 29.71 | 30.70 | 30.70 | 1,601,500 |
Mar 13, 2024 | 32.46 | 32.69 | 30.49 | 31.82 | 31.82 | 1,151,800 |
Mar 12, 2024 | 32.16 | 32.47 | 31.33 | 31.50 | 31.50 | 1,042,700 |
Mar 11, 2024 | 31.69 | 32.46 | 31.31 | 31.94 | 31.94 | 904,900 |
Mar 08, 2024 | 32.89 | 33.69 | 31.35 | 31.69 | 31.69 | 1,646,900 |
Mar 07, 2024 | 33.12 | 33.44 | 32.38 | 32.44 | 32.44 | 873,900 |
Mar 06, 2024 | 34.45 | 34.83 | 32.90 | 33.06 | 33.06 | 1,933,200 |
Mar 05, 2024 | 34.68 | 35.21 | 33.90 | 33.97 | 33.97 | 838,800 |
Mar 04, 2024 | 35.59 | 35.85 | 33.73 | 34.74 | 34.74 | 1,115,100 |
Mar 01, 2024 | 35.63 | 37.15 | 35.25 | 35.30 | 35.30 | 995,800 |
Feb 29, 2024 | 38.31 | 38.31 | 34.85 | 35.37 | 35.37 | 1,587,200 |
Feb 28, 2024 | 37.59 | 38.21 | 36.88 | 37.66 | 37.66 | 1,082,100 |
Feb 27, 2024 | 38.42 | 39.55 | 38.16 | 38.36 | 38.36 | 1,278,200 |
Feb 26, 2024 | 36.64 | 38.48 | 36.64 | 38.15 | 38.15 | 942,400 |
Feb 23, 2024 | 35.94 | 37.46 | 35.94 | 37.00 | 37.00 | 899,500 |
Feb 22, 2024 | 36.45 | 36.67 | 35.83 | 35.99 | 35.99 | 959,000 |
Feb 21, 2024 | 37.50 | 37.96 | 36.02 | 36.50 | 36.50 | 859,400 |
Feb 20, 2024 | 38.14 | 39.20 | 37.44 | 37.50 | 37.50 | 1,445,000 |
Feb 16, 2024 | 37.41 | 37.78 | 36.89 | 37.13 | 37.13 | 614,300 |
Feb 15, 2024 | 38.07 | 38.92 | 37.31 | 37.80 | 37.80 | 1,200,100 |
Feb 14, 2024 | 37.26 | 38.17 | 36.96 | 37.80 | 37.80 | 1,101,300 |
Feb 13, 2024 | 35.84 | 38.24 | 35.51 | 36.92 | 36.92 | 1,964,100 |
Feb 12, 2024 | 33.95 | 36.75 | 33.95 | 36.69 | 36.69 | 1,402,100 |
Feb 09, 2024 | 35.85 | 36.18 | 35.26 | 35.50 | 35.50 | 547,700 |
Feb 08, 2024 | 35.22 | 35.69 | 34.83 | 35.27 | 35.27 | 687,900 |
Feb 07, 2024 | 36.47 | 36.47 | 35.17 | 35.24 | 35.24 | 890,900 |
Feb 06, 2024 | 36.58 | 36.99 | 35.17 | 36.44 | 36.44 | 1,070,200 |
Feb 05, 2024 | 34.26 | 36.80 | 34.17 | 36.61 | 36.61 | 1,348,900 |
Feb 02, 2024 | 35.74 | 35.80 | 34.89 | 34.93 | 34.93 | 1,315,100 |
Feb 01, 2024 | 36.23 | 36.50 | 35.51 | 36.07 | 36.07 | 1,372,100 |
Jan 31, 2024 | 37.20 | 37.53 | 35.92 | 36.41 | 36.41 | 1,539,500 |
Jan 30, 2024 | 38.73 | 39.12 | 37.37 | 37.40 | 37.40 | 1,425,100 |
Jan 29, 2024 | 38.25 | 39.37 | 38.24 | 39.32 | 39.32 | 679,700 |
Jan 26, 2024 | 38.45 | 38.59 | 37.32 | 38.25 | 38.25 | 742,000 |
Jan 25, 2024 | 39.09 | 39.39 | 38.00 | 38.24 | 38.24 | 937,900 |
Jan 24, 2024 | 39.90 | 40.12 | 38.51 | 38.64 | 38.64 | 921,600 |
Jan 23, 2024 | 40.17 | 40.36 | 38.84 | 39.36 | 39.36 | 1,135,500 |
Jan 22, 2024 | 40.53 | 41.38 | 39.89 | 40.04 | 40.04 | 1,156,600 |
Jan 19, 2024 | 40.54 | 40.54 | 39.39 | 40.37 | 40.37 | 1,201,200 |
Jan 18, 2024 | 41.03 | 41.03 | 39.83 | 40.54 | 40.54 | 815,300 |
Jan 17, 2024 | 41.69 | 42.14 | 40.44 | 40.96 | 40.96 | 1,031,600 |
Jan 16, 2024 | 42.07 | 42.44 | 41.10 | 42.25 | 42.25 | 1,164,100 |
Jan 12, 2024 | 43.00 | 43.92 | 41.19 | 42.36 | 42.36 | 1,476,600 |
Jan 11, 2024 | 42.78 | 43.16 | 41.03 | 42.87 | 42.87 | 2,124,900 |
Jan 10, 2024 | 43.84 | 44.45 | 42.71 | 43.28 | 43.28 | 1,488,400 |
Jan 09, 2024 | 42.45 | 45.58 | 41.11 | 43.79 | 43.79 | 2,126,400 |
Jan 08, 2024 | 42.12 | 43.27 | 41.01 | 43.21 | 43.21 | 1,700,600 |
Jan 05, 2024 | 38.59 | 43.47 | 38.59 | 42.78 | 42.78 | 2,949,700 |
Jan 04, 2024 | 38.85 | 39.13 | 37.71 | 38.89 | 38.89 | 2,106,000 |
Jan 03, 2024 | 40.55 | 40.81 | 38.47 | 38.77 | 38.77 | 1,736,600 |
Jan 02, 2024 | 41.50 | 42.62 | 41.03 | 41.39 | 41.39 | 900,100 |
Dec 29, 2023 | 42.27 | 42.79 | 41.39 | 42.13 | 42.13 | 899,400 |
Dec 28, 2023 | 43.69 | 43.88 | 41.90 | 42.35 | 42.35 | 1,168,000 |
Dec 27, 2023 | 44.50 | 44.85 | 43.38 | 43.56 | 43.56 | 1,151,600 |
Dec 26, 2023 | 42.34 | 44.40 | 41.98 | 44.19 | 44.19 | 1,800,200 |
Dec 22, 2023 | 39.18 | 42.00 | 39.16 | 41.48 | 41.48 | 1,717,100 |
Dec 21, 2023 | 40.41 | 40.67 | 38.23 | 39.10 | 39.10 | 3,781,500 |
Dec 20, 2023 | 36.80 | 38.43 | 35.86 | 36.18 | 36.18 | 5,676,900 |
Dec 19, 2023 | 41.78 | 42.50 | 40.80 | 41.51 | 41.51 | 1,328,400 |
Dec 18, 2023 | 42.45 | 42.58 | 41.08 | 41.21 | 41.21 | 1,449,700 |
Dec 15, 2023 | 42.74 | 42.92 | 41.65 | 42.74 | 42.74 | 2,464,300 |
Dec 14, 2023 | 44.50 | 44.70 | 41.61 | 42.58 | 42.58 | 2,134,900 |
Dec 13, 2023 | 43.50 | 43.83 | 41.89 | 43.59 | 43.59 | 1,773,000 |
Dec 12, 2023 | 40.29 | 43.84 | 40.26 | 43.60 | 43.60 | 2,959,200 |
Dec 11, 2023 | 39.10 | 39.95 | 38.22 | 39.78 | 39.78 | 1,017,600 |
Dec 08, 2023 | 39.63 | 40.26 | 38.57 | 39.19 | 39.19 | 972,800 |
Dec 07, 2023 | 39.15 | 40.40 | 38.97 | 40.27 | 40.27 | 943,300 |
Dec 06, 2023 | 39.65 | 40.12 | 38.33 | 39.02 | 39.02 | 1,053,700 |
Dec 05, 2023 | 40.45 | 40.84 | 39.63 | 39.93 | 39.93 | 1,001,900 |
Dec 04, 2023 | 39.91 | 40.94 | 39.00 | 40.81 | 40.81 | 1,796,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |