Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.11 | 20.99 | 19.37 | 20.76 | 20.76 | 1,024,800 |
Apr 25, 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 20.02 | 1,460,300 |
Apr 24, 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 21.17 | 859,300 |
Apr 23, 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 21.53 | 849,500 |
Apr 22, 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 21.83 | 1,024,400 |
Apr 19, 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 21.57 | 1,392,300 |
Apr 18, 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 21.32 | 1,145,400 |
Apr 17, 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 21.50 | 1,076,900 |
Apr 16, 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 21.81 | 1,231,000 |
Apr 15, 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 22.92 | 1,558,900 |
Apr 12, 2024 | 24.83 | 24.99 | 23.96 | 24.27 | 24.27 | 1,269,600 |
Apr 11, 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 25.01 | 1,407,900 |
Apr 10, 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 24.95 | 1,611,300 |
Apr 09, 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 26.08 | 901,400 |
Apr 08, 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 25.30 | 1,137,600 |
Apr 05, 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 24.78 | 879,600 |
Apr 04, 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 24.97 | 1,209,600 |
Apr 03, 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 24.98 | 1,163,600 |
Apr 02, 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 25.10 | 1,931,700 |
Apr 01, 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 27.22 | 878,700 |
Mar 28, 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 27.51 | 1,053,600 |
Mar 27, 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 27.02 | 1,200,900 |
Mar 26, 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 26.26 | 978,500 |
Mar 25, 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 26.83 | 733,800 |
Mar 22, 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 26.91 | 812,900 |
Mar 21, 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 27.65 | 1,339,600 |
Mar 20, 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 27.78 | 947,600 |
Mar 19, 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 27.63 | 1,076,800 |
Mar 18, 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 27.37 | 1,577,000 |
Mar 15, 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 28.30 | 2,031,400 |
Mar 14, 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 27.52 | 2,034,500 |
Mar 13, 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 28.67 | 1,523,700 |
Mar 12, 2024 | 29.60 | 29.69 | 27.76 | 27.78 | 27.78 | 1,313,200 |
Mar 11, 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 29.54 | 1,229,600 |
Mar 08, 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 29.97 | 977,300 |
Mar 07, 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 30.02 | 1,055,200 |
Mar 06, 2024 | 30.84 | 31.17 | 29.52 | 29.95 | 29.95 | 1,698,500 |
Mar 05, 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 30.25 | 1,778,700 |
Mar 04, 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 32.39 | 1,571,600 |
Mar 01, 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 32.66 | 1,953,000 |
Feb 29, 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 32.12 | 4,110,900 |
Feb 28, 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 32.80 | 3,195,800 |
Feb 27, 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 31.02 | 3,291,200 |
Feb 26, 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 27.66 | 1,817,300 |
Feb 23, 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 26.10 | 2,105,500 |
Feb 22, 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 27.18 | 1,980,700 |
Feb 21, 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 26.88 | 1,688,000 |
Feb 20, 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 27.15 | 1,401,600 |
Feb 16, 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 27.74 | 1,632,400 |
Feb 15, 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 28.47 | 2,674,900 |
Feb 14, 2024 | 27.11 | 28.33 | 26.42 | 28.28 | 28.28 | 1,550,900 |
Feb 13, 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 26.45 | 2,409,100 |
Feb 12, 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 29.61 | 1,429,600 |
Feb 09, 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 28.23 | 1,114,700 |
Feb 08, 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 27.47 | 1,219,500 |
Feb 07, 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 26.07 | 1,067,900 |
Feb 06, 2024 | 24.86 | 26.63 | 24.53 | 26.57 | 26.57 | 1,323,000 |
Feb 05, 2024 | 24.81 | 25.06 | 24.23 | 24.84 | 24.84 | 1,378,600 |
Feb 02, 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 25.29 | 1,876,300 |
Feb 01, 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 25.26 | 2,588,100 |
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 23.82 | 1,570,900 |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 24.59 | 3,409,000 |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 26.18 | 1,353,800 |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 24.68 | 1,014,500 |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 25.09 | 1,336,200 |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 25.06 | 1,414,400 |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 25.79 | 1,001,400 |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 26.13 | 1,186,400 |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 25.55 | 1,301,400 |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 25.24 | 1,217,800 |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 25.74 | 1,236,000 |
Jan 16, 2024 | 27.35 | 27.39 | 26.44 | 26.76 | 26.76 | 1,340,800 |
Jan 12, 2024 | 28.67 | 29.52 | 27.49 | 27.67 | 27.67 | 1,189,900 |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 28.15 | 1,436,300 |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 28.88 | 1,136,900 |
Jan 09, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 29.29 | 1,099,100 |
Jan 08, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 30.07 | 1,406,000 |
Jan 05, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 28.63 | 1,384,200 |
Jan 04, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 29.52 | 1,745,500 |
Jan 03, 2024 | 30.29 | 30.74 | 29.10 | 29.49 | 29.49 | 1,441,100 |
Jan 02, 2024 | 30.05 | 32.33 | 29.33 | 30.82 | 30.82 | 1,487,200 |
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 30.49 | 1,252,800 |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 31.77 | 1,310,000 |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 31.74 | 1,307,100 |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 32.34 | 1,152,600 |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 31.36 | 1,462,000 |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 30.20 | 1,279,300 |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 29.62 | 1,559,100 |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 32.02 | 1,920,600 |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 30.35 | 1,246,800 |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 30.78 | 3,254,600 |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 31.86 | 3,196,000 |
Dec 13, 2023 | 27.91 | 30.45 | 26.94 | 30.39 | 30.39 | 2,046,100 |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 28.15 | 1,049,600 |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 28.35 | 1,541,500 |
Dec 08, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 29.02 | 1,252,200 |
Dec 07, 2023 | 29.74 | 29.99 | 29.05 | 29.78 | 29.78 | 1,183,700 |
Dec 06, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 29.86 | 1,521,000 |
Dec 05, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 29.90 | 1,104,800 |
Dec 04, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 30.89 | 1,306,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |