Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.41 | 25.73 | 24.64 | 25.04 | 25.04 | 12,967,000 |
Apr 25, 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 23.47 | 6,875,600 |
Apr 24, 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 23.87 | 10,039,200 |
Apr 23, 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 24.81 | 10,016,900 |
Apr 22, 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 24.91 | 13,861,200 |
Apr 19, 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 26.38 | 12,308,000 |
Apr 18, 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 29.18 | 6,625,000 |
Apr 17, 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 28.73 | 6,282,500 |
Apr 16, 2024 | 28.10 | 28.70 | 27.85 | 28.41 | 28.41 | 5,435,700 |
Apr 15, 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 28.60 | 7,980,600 |
Apr 12, 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 29.39 | 5,800,700 |
Apr 11, 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 30.84 | 4,464,900 |
Apr 10, 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 31.60 | 3,151,900 |
Apr 09, 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 31.79 | 6,615,200 |
Apr 08, 2024 | 30.90 | 31.63 | 30.76 | 31.26 | 31.26 | 8,166,900 |
Apr 05, 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 29.83 | 4,720,700 |
Apr 04, 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 29.63 | 4,826,000 |
Apr 03, 2024 | 30.07 | 30.33 | 29.76 | 30.27 | 30.27 | 5,757,200 |
Apr 02, 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 31.04 | 6,958,500 |
Apr 01, 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 30.62 | 6,737,400 |
Mar 28, 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 30.28 | 5,828,500 |
Mar 27, 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 30.18 | 6,597,100 |
Mar 26, 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 30.64 | 5,074,800 |
Mar 25, 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 30.50 | 5,095,300 |
Mar 22, 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 30.50 | 5,764,500 |
Mar 21, 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 31.53 | 23,313,300 |
Mar 20, 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 34.08 | 6,014,500 |
Mar 19, 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 32.86 | 6,696,200 |
Mar 18, 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 33.15 | 16,964,700 |
Mar 15, 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 37.77 | 5,317,300 |
Mar 14, 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 36.79 | 5,933,500 |
Mar 13, 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 38.41 | 5,047,500 |
Mar 12, 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 39.72 | 13,198,700 |
Mar 11, 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 36.47 | 6,568,400 |
Mar 08, 2024 | 37.21 | 37.47 | 36.13 | 36.34 | 36.34 | 7,533,100 |
Mar 07, 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 36.47 | 8,046,600 |
Mar 06, 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 37.87 | 9,028,200 |
Mar 05, 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 37.76 | 8,095,100 |
Mar 04, 2024 | 40.68 | 40.70 | 37.42 | 37.60 | 37.60 | 18,445,300 |
Mar 01, 2024 | 44.40 | 44.95 | 43.48 | 43.54 | 43.54 | 10,721,700 |
Feb 29, 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 45.88 | 7,168,800 |
Feb 28, 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 45.29 | 11,165,500 |
Feb 27, 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 46.21 | 22,459,000 |
Feb 26, 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 41.34 | 31,115,500 |
Feb 23, 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 34.80 | 8,027,400 |
Feb 22, 2024 | 34.81 | 35.40 | 34.60 | 34.99 | 34.99 | 9,768,100 |
Feb 21, 2024 | 33.20 | 33.32 | 32.63 | 33.12 | 33.12 | 11,355,100 |
Feb 20, 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 31.82 | 6,067,800 |
Feb 16, 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 31.64 | 5,301,900 |
Feb 15, 2024 | 30.60 | 31.05 | 30.42 | 30.68 | 30.68 | 2,980,100 |
Feb 14, 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 30.18 | 3,115,300 |
Feb 13, 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 29.88 | 2,951,600 |
Feb 12, 2024 | 30.67 | 31.49 | 30.47 | 30.47 | 30.47 | 3,114,100 |
Feb 09, 2024 | 30.21 | 30.83 | 30.21 | 30.71 | 30.71 | 3,918,800 |
Feb 08, 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 30.50 | 4,447,100 |
Feb 07, 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 30.26 | 6,048,100 |
Feb 06, 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 30.95 | 12,322,800 |
Feb 05, 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 28.00 | 6,147,500 |
Feb 02, 2024 | 28.39 | 28.78 | 28.26 | 28.34 | 28.34 | 5,720,800 |
Feb 01, 2024 | 28.48 | 29.63 | 28.32 | 29.15 | 29.15 | 12,600,600 |
Jan 31, 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 27.68 | 8,409,300 |
Jan 30, 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 27.55 | 4,711,000 |
Jan 29, 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 27.81 | 4,910,200 |
Jan 26, 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 27.62 | 3,456,300 |
Jan 25, 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 27.74 | 6,702,900 |
Jan 24, 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 27.96 | 8,745,800 |
Jan 23, 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 28.35 | 13,035,600 |
Jan 22, 2024 | 26.68 | 27.47 | 26.43 | 27.45 | 27.45 | 11,028,800 |
Jan 19, 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 28.24 | 8,215,600 |
Jan 18, 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 28.91 | 8,229,000 |
Jan 17, 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 29.15 | 10,228,300 |
Jan 16, 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 30.30 | 11,071,200 |
Jan 12, 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 31.65 | 6,056,400 |
Jan 11, 2024 | 33.50 | 33.56 | 32.38 | 33.02 | 33.02 | 5,439,700 |
Jan 10, 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 32.31 | 9,805,800 |
Jan 09, 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 33.00 | 5,935,800 |
Jan 08, 2024 | 33.39 | 34.06 | 33.26 | 34.00 | 34.00 | 5,454,800 |
Jan 05, 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 34.16 | 5,199,100 |
Jan 04, 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 35.11 | 4,213,900 |
Jan 03, 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 35.74 | 10,642,100 |
Jan 02, 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 34.59 | 9,144,900 |
Dec 29, 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 37.43 | 6,582,400 |
Dec 28, 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 36.83 | 6,576,100 |
Dec 27, 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 35.73 | 7,641,400 |
Dec 26, 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 34.45 | 9,725,700 |
Dec 22, 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 33.20 | 3,637,500 |
Dec 21, 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 33.18 | 7,706,700 |
Dec 20, 2023 | 34.42 | 34.56 | 33.17 | 33.19 | 33.19 | 10,456,900 |
Dec 19, 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 35.27 | 4,493,900 |
Dec 18, 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 34.31 | 6,018,800 |
Dec 15, 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 35.32 | 6,600,900 |
Dec 14, 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 35.45 | 6,298,000 |
Dec 13, 2023 | 34.30 | 34.58 | 33.97 | 34.57 | 34.57 | 4,266,200 |
Dec 12, 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 34.60 | 4,111,200 |
Dec 11, 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 35.28 | 5,062,800 |
Dec 08, 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 34.87 | 3,613,100 |
Dec 07, 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 35.50 | 4,436,300 |
Dec 06, 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 35.94 | 4,577,200 |
Dec 05, 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 35.64 | 4,869,900 |
Dec 04, 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 35.81 | 5,755,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |