Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.30 | 30.95 | 30.30 | 30.64 | 30.64 | 481,700 |
Apr 25, 2024 | 29.66 | 30.09 | 29.42 | 30.01 | 30.01 | 539,700 |
Apr 24, 2024 | 30.60 | 30.81 | 29.98 | 30.29 | 30.29 | 691,700 |
Apr 23, 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 30.53 | 673,400 |
Apr 22, 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 29.51 | 657,000 |
Apr 19, 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 29.36 | 736,600 |
Apr 18, 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 29.25 | 1,053,000 |
Apr 17, 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 29.73 | 777,200 |
Apr 16, 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 30.38 | 748,000 |
Apr 15, 2024 | 31.49 | 31.83 | 30.46 | 30.71 | 30.71 | 808,100 |
Apr 12, 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 31.41 | 941,600 |
Apr 11, 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 32.39 | 611,600 |
Apr 10, 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 32.37 | 827,300 |
Apr 09, 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 33.79 | 815,200 |
Apr 08, 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 32.97 | 550,700 |
Apr 05, 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 32.41 | 708,600 |
Apr 04, 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 32.75 | 722,800 |
Apr 03, 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 33.25 | 1,009,900 |
Apr 02, 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 33.14 | 1,573,100 |
Apr 01, 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 33.74 | 1,239,900 |
Mar 28, 2024 | 34.56 | 35.30 | 34.51 | 34.74 | 34.74 | 817,100 |
Mar 27, 2024 | 34.51 | 35.11 | 34.26 | 34.88 | 34.88 | 1,004,700 |
Mar 26, 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 34.09 | 999,000 |
Mar 25, 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 35.08 | 759,500 |
Mar 22, 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 35.46 | 801,200 |
Mar 21, 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 36.08 | 1,084,400 |
Mar 20, 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 36.14 | 891,400 |
Mar 19, 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 35.44 | 742,100 |
Mar 18, 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 35.49 | 1,068,700 |
Mar 15, 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 34.97 | 3,139,100 |
Mar 14, 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 35.40 | 911,300 |
Mar 13, 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 36.33 | 1,233,200 |
Mar 12, 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 36.34 | 978,900 |
Mar 11, 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 35.90 | 1,075,000 |
Mar 08, 2024 | 35.54 | 36.63 | 35.34 | 36.01 | 36.01 | 1,097,400 |
Mar 07, 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 35.05 | 1,741,600 |
Mar 06, 2024 | 32.20 | 32.49 | 31.76 | 32.29 | 32.29 | 1,013,100 |
Mar 05, 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 31.53 | 1,050,900 |
Mar 04, 2024 | 33.59 | 33.77 | 33.06 | 33.31 | 33.31 | 934,100 |
Mar 01, 2024 | 33.38 | 33.97 | 32.69 | 33.87 | 33.87 | 922,000 |
Feb 29, 2024 | 33.20 | 33.59 | 32.62 | 33.42 | 33.42 | 1,363,700 |
Feb 28, 2024 | 31.99 | 33.46 | 31.83 | 33.01 | 33.01 | 1,672,000 |
Feb 27, 2024 | 31.35 | 32.62 | 31.13 | 32.40 | 32.40 | 1,587,600 |
Feb 26, 2024 | 31.19 | 31.80 | 30.65 | 31.07 | 31.07 | 1,107,100 |
Feb 23, 2024 | 30.27 | 31.25 | 30.20 | 31.14 | 31.14 | 1,294,100 |
Feb 22, 2024 | 32.14 | 32.14 | 29.78 | 30.22 | 30.22 | 2,989,600 |
Feb 21, 2024 | 30.25 | 32.90 | 29.85 | 31.63 | 31.63 | 4,587,300 |
Feb 20, 2024 | 30.14 | 31.05 | 29.86 | 30.86 | 30.86 | 2,521,400 |
Feb 16, 2024 | 32.02 | 32.20 | 30.52 | 30.64 | 30.64 | 2,407,800 |
Feb 15, 2024 | 32.67 | 32.95 | 32.00 | 32.93 | 32.93 | 1,346,700 |
Feb 14, 2024 | 31.96 | 32.79 | 31.56 | 32.47 | 32.47 | 818,200 |
Feb 13, 2024 | 31.92 | 31.92 | 30.87 | 31.27 | 31.27 | 1,399,300 |
Feb 12, 2024 | 33.75 | 34.56 | 32.64 | 32.66 | 32.66 | 1,200,500 |
Feb 09, 2024 | 33.74 | 34.25 | 33.34 | 33.71 | 33.71 | 1,209,000 |
Feb 08, 2024 | 33.05 | 33.50 | 32.26 | 33.36 | 33.36 | 905,200 |
Feb 07, 2024 | 33.53 | 33.63 | 32.79 | 32.92 | 32.92 | 611,800 |
Feb 06, 2024 | 33.14 | 33.67 | 32.90 | 33.37 | 33.37 | 813,500 |
Feb 05, 2024 | 33.54 | 33.54 | 32.78 | 33.14 | 33.14 | 902,900 |
Feb 02, 2024 | 33.35 | 33.87 | 32.81 | 33.66 | 33.66 | 983,600 |
Feb 01, 2024 | 34.00 | 34.26 | 32.94 | 33.78 | 33.78 | 1,126,800 |
Jan 31, 2024 | 35.11 | 35.16 | 33.86 | 33.89 | 33.89 | 889,700 |
Jan 30, 2024 | 35.98 | 36.45 | 35.38 | 35.53 | 35.53 | 828,800 |
Jan 29, 2024 | 35.01 | 36.22 | 34.58 | 36.19 | 36.19 | 706,100 |
Jan 26, 2024 | 35.29 | 35.68 | 34.78 | 34.94 | 34.94 | 572,400 |
Jan 25, 2024 | 36.11 | 36.35 | 34.65 | 35.09 | 35.09 | 955,300 |
Jan 24, 2024 | 36.63 | 36.63 | 35.57 | 35.69 | 35.69 | 973,400 |
Jan 23, 2024 | 35.81 | 36.52 | 35.42 | 36.15 | 36.15 | 873,000 |
Jan 22, 2024 | 34.88 | 36.28 | 34.57 | 35.34 | 35.34 | 1,129,000 |
Jan 19, 2024 | 33.77 | 34.53 | 33.29 | 34.44 | 34.44 | 951,500 |
Jan 18, 2024 | 33.94 | 33.94 | 32.58 | 33.50 | 33.50 | 919,200 |
Jan 17, 2024 | 32.44 | 33.33 | 32.13 | 33.27 | 33.27 | 1,375,200 |
Jan 16, 2024 | 32.61 | 33.26 | 32.01 | 33.06 | 33.06 | 1,983,900 |
Jan 12, 2024 | 33.33 | 33.94 | 32.90 | 33.06 | 33.06 | 678,300 |
Jan 11, 2024 | 33.50 | 33.74 | 32.52 | 33.11 | 33.11 | 1,061,600 |
Jan 10, 2024 | 32.77 | 33.45 | 32.62 | 33.28 | 33.28 | 1,089,800 |
Jan 09, 2024 | 32.00 | 32.96 | 31.89 | 32.67 | 32.67 | 1,347,900 |
Jan 08, 2024 | 31.24 | 32.67 | 31.15 | 32.36 | 32.36 | 1,192,000 |
Jan 05, 2024 | 31.08 | 31.66 | 30.97 | 31.04 | 31.04 | 1,018,400 |
Jan 04, 2024 | 30.94 | 31.52 | 30.74 | 31.06 | 31.06 | 2,000,400 |
Jan 03, 2024 | 31.60 | 31.92 | 30.94 | 31.00 | 31.00 | 1,854,700 |
Jan 02, 2024 | 33.37 | 33.65 | 32.36 | 32.56 | 32.56 | 960,700 |
Dec 29, 2023 | 34.51 | 35.13 | 33.85 | 33.95 | 33.95 | 774,100 |
Dec 28, 2023 | 34.84 | 35.26 | 34.65 | 34.69 | 34.69 | 686,600 |
Dec 27, 2023 | 34.77 | 35.07 | 34.32 | 34.97 | 34.97 | 774,000 |
Dec 26, 2023 | 34.29 | 34.85 | 34.21 | 34.62 | 34.62 | 887,300 |
Dec 22, 2023 | 34.13 | 34.72 | 33.81 | 34.19 | 34.19 | 593,700 |
Dec 21, 2023 | 33.84 | 34.05 | 33.06 | 34.01 | 34.01 | 953,100 |
Dec 20, 2023 | 33.75 | 34.66 | 32.87 | 32.96 | 32.96 | 1,197,100 |
Dec 19, 2023 | 34.51 | 35.10 | 34.21 | 34.47 | 34.47 | 962,100 |
Dec 18, 2023 | 33.13 | 34.14 | 32.96 | 33.97 | 33.97 | 1,287,600 |
Dec 15, 2023 | 34.05 | 34.17 | 33.05 | 33.62 | 33.62 | 2,050,600 |
Dec 14, 2023 | 33.08 | 34.75 | 33.04 | 33.81 | 33.81 | 2,064,400 |
Dec 13, 2023 | 31.76 | 32.52 | 30.52 | 32.36 | 32.36 | 2,169,800 |
Dec 12, 2023 | 30.85 | 32.05 | 30.63 | 31.54 | 31.54 | 1,508,600 |
Dec 11, 2023 | 31.90 | 32.24 | 31.17 | 31.79 | 31.79 | 2,424,400 |
Dec 08, 2023 | 32.36 | 34.57 | 32.14 | 34.11 | 34.11 | 2,048,400 |
Dec 07, 2023 | 31.32 | 34.37 | 31.32 | 32.74 | 32.74 | 3,990,100 |
Dec 06, 2023 | 31.40 | 32.57 | 31.17 | 31.49 | 31.49 | 1,221,500 |
Dec 05, 2023 | 31.62 | 31.88 | 30.50 | 31.00 | 31.00 | 1,401,300 |
Dec 04, 2023 | 30.50 | 32.38 | 30.30 | 32.05 | 32.05 | 2,513,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |