Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 39.03 | 39.60 | 38.32 | 39.19 | 39.19 | 1,173,137 |
May 01, 2024 | 37.24 | 39.49 | 37.09 | 38.82 | 38.82 | 1,439,600 |
Apr 30, 2024 | 36.88 | 37.69 | 36.50 | 37.28 | 37.28 | 1,091,800 |
Apr 29, 2024 | 36.20 | 37.22 | 36.11 | 37.11 | 37.11 | 1,248,100 |
Apr 26, 2024 | 35.38 | 36.36 | 34.65 | 35.96 | 35.96 | 1,213,700 |
Apr 25, 2024 | 34.94 | 35.83 | 34.68 | 35.33 | 35.33 | 1,192,500 |
Apr 24, 2024 | 36.28 | 36.50 | 35.15 | 35.59 | 35.59 | 1,283,500 |
Apr 23, 2024 | 36.45 | 37.87 | 36.17 | 36.26 | 36.26 | 1,366,400 |
Apr 22, 2024 | 35.31 | 36.71 | 34.87 | 36.43 | 36.43 | 916,300 |
Apr 19, 2024 | 36.01 | 36.37 | 34.23 | 34.92 | 34.92 | 1,243,700 |
Apr 18, 2024 | 36.66 | 37.19 | 35.79 | 35.83 | 35.83 | 1,059,300 |
Apr 17, 2024 | 36.49 | 37.56 | 36.07 | 36.82 | 36.82 | 1,152,900 |
Apr 16, 2024 | 35.25 | 36.62 | 35.03 | 36.25 | 36.25 | 1,191,700 |
Apr 15, 2024 | 35.99 | 36.55 | 34.63 | 35.54 | 35.54 | 1,157,900 |
Apr 12, 2024 | 37.79 | 37.97 | 35.21 | 36.07 | 36.07 | 1,634,600 |
Apr 11, 2024 | 36.69 | 38.73 | 35.60 | 37.41 | 37.41 | 2,506,500 |
Apr 10, 2024 | 33.98 | 37.50 | 33.62 | 36.50 | 36.50 | 4,427,200 |
Apr 09, 2024 | 32.29 | 33.50 | 31.91 | 32.99 | 32.99 | 1,949,800 |
Apr 08, 2024 | 31.57 | 32.02 | 31.05 | 31.91 | 31.91 | 863,300 |
Apr 05, 2024 | 30.09 | 31.35 | 29.55 | 31.27 | 31.27 | 723,800 |
Apr 04, 2024 | 31.60 | 32.17 | 29.74 | 30.14 | 30.14 | 1,079,700 |
Apr 03, 2024 | 30.64 | 31.50 | 30.31 | 31.39 | 31.39 | 1,161,000 |
Apr 02, 2024 | 30.98 | 31.06 | 30.01 | 30.92 | 30.92 | 1,042,600 |
Apr 01, 2024 | 32.08 | 32.34 | 31.43 | 31.68 | 31.68 | 713,200 |
Mar 28, 2024 | 31.58 | 32.48 | 31.33 | 32.23 | 32.23 | 1,038,100 |
Mar 27, 2024 | 30.41 | 31.74 | 30.02 | 31.72 | 31.72 | 931,000 |
Mar 26, 2024 | 30.62 | 30.75 | 29.77 | 30.00 | 30.00 | 901,200 |
Mar 25, 2024 | 30.99 | 31.18 | 30.15 | 30.36 | 30.36 | 833,800 |
Mar 22, 2024 | 32.41 | 32.47 | 30.83 | 30.87 | 30.87 | 641,800 |
Mar 21, 2024 | 31.70 | 32.67 | 31.20 | 32.43 | 32.43 | 1,417,200 |
Mar 20, 2024 | 30.67 | 31.26 | 30.26 | 31.12 | 31.12 | 2,698,500 |
Mar 19, 2024 | 30.78 | 31.27 | 30.39 | 30.80 | 30.80 | 1,223,900 |
Mar 18, 2024 | 31.93 | 32.17 | 30.86 | 30.94 | 30.94 | 2,380,200 |
Mar 15, 2024 | 31.65 | 32.60 | 31.26 | 31.83 | 31.83 | 4,394,700 |
Mar 14, 2024 | 33.25 | 33.53 | 31.52 | 31.98 | 31.98 | 1,792,200 |
Mar 13, 2024 | 33.57 | 33.76 | 32.67 | 33.25 | 33.25 | 3,584,600 |
Mar 12, 2024 | 32.57 | 34.59 | 32.24 | 33.55 | 33.55 | 2,550,900 |
Mar 11, 2024 | 32.82 | 34.11 | 32.40 | 32.92 | 32.92 | 2,695,600 |
Mar 08, 2024 | 32.17 | 33.04 | 31.73 | 32.25 | 32.25 | 1,133,800 |
Mar 07, 2024 | 31.16 | 31.69 | 30.48 | 31.53 | 31.53 | 1,203,400 |
Mar 06, 2024 | 30.30 | 30.91 | 29.84 | 30.88 | 30.88 | 1,148,400 |
Mar 05, 2024 | 29.17 | 30.03 | 29.15 | 29.94 | 29.94 | 1,138,500 |
Mar 04, 2024 | 29.84 | 30.22 | 29.00 | 29.50 | 29.50 | 882,700 |
Mar 01, 2024 | 29.79 | 30.74 | 29.54 | 29.80 | 29.80 | 1,384,200 |
Feb 29, 2024 | 30.69 | 30.99 | 29.32 | 29.48 | 29.48 | 1,309,000 |
Feb 28, 2024 | 30.35 | 31.91 | 29.64 | 29.96 | 29.96 | 1,673,500 |
Feb 27, 2024 | 31.64 | 32.28 | 30.12 | 30.62 | 30.62 | 5,671,900 |
Feb 26, 2024 | 29.86 | 30.68 | 29.62 | 30.38 | 30.38 | 851,400 |
Feb 23, 2024 | 29.17 | 29.96 | 28.95 | 29.74 | 29.74 | 670,300 |
Feb 22, 2024 | 29.14 | 29.41 | 28.65 | 29.05 | 29.05 | 733,000 |
Feb 21, 2024 | 28.83 | 29.26 | 28.43 | 29.17 | 29.17 | 809,300 |
Feb 20, 2024 | 29.10 | 29.73 | 28.98 | 29.17 | 29.17 | 1,335,000 |
Feb 16, 2024 | 29.41 | 29.73 | 28.91 | 29.51 | 29.51 | 1,015,600 |
Feb 15, 2024 | 30.00 | 30.74 | 29.35 | 29.48 | 29.48 | 1,517,100 |
Feb 14, 2024 | 29.49 | 30.10 | 29.32 | 29.72 | 29.72 | 1,001,300 |
Feb 13, 2024 | 29.15 | 30.15 | 28.52 | 29.00 | 29.00 | 2,374,500 |
Feb 12, 2024 | 30.40 | 30.96 | 29.98 | 30.57 | 30.57 | 1,087,200 |
Feb 09, 2024 | 30.50 | 31.23 | 30.00 | 30.44 | 30.44 | 1,173,600 |
Feb 08, 2024 | 30.01 | 31.20 | 29.56 | 30.38 | 30.38 | 883,700 |
Feb 07, 2024 | 29.78 | 30.30 | 29.13 | 30.03 | 30.03 | 1,350,700 |
Feb 06, 2024 | 30.00 | 30.74 | 29.43 | 29.84 | 29.84 | 1,074,900 |
Feb 05, 2024 | 27.96 | 30.47 | 27.80 | 30.09 | 30.09 | 1,493,500 |
Feb 02, 2024 | 27.87 | 28.50 | 27.46 | 28.46 | 28.46 | 1,098,100 |
Feb 01, 2024 | 27.84 | 28.41 | 27.40 | 28.26 | 28.26 | 625,600 |
Jan 31, 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 27.75 | 913,000 |
Jan 30, 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 28.25 | 928,500 |
Jan 29, 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 28.88 | 832,300 |
Jan 26, 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 27.75 | 736,700 |
Jan 25, 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 27.97 | 1,554,700 |
Jan 24, 2024 | 27.69 | 27.99 | 27.30 | 27.58 | 27.58 | 761,600 |
Jan 23, 2024 | 27.97 | 28.21 | 26.56 | 27.37 | 27.37 | 727,700 |
Jan 22, 2024 | 27.00 | 27.75 | 26.61 | 27.54 | 27.54 | 923,900 |
Jan 19, 2024 | 26.73 | 27.48 | 26.25 | 26.93 | 26.93 | 859,200 |
Jan 18, 2024 | 27.29 | 27.29 | 25.93 | 26.56 | 26.56 | 899,700 |
Jan 17, 2024 | 26.71 | 27.17 | 26.21 | 26.82 | 26.82 | 1,160,000 |
Jan 16, 2024 | 28.46 | 28.46 | 27.24 | 27.38 | 27.38 | 1,000,200 |
Jan 12, 2024 | 28.80 | 29.50 | 28.39 | 28.50 | 28.50 | 746,900 |
Jan 11, 2024 | 28.01 | 28.43 | 27.52 | 28.30 | 28.30 | 1,154,200 |
Jan 10, 2024 | 28.38 | 28.72 | 27.80 | 28.68 | 28.68 | 1,400,400 |
Jan 09, 2024 | 28.71 | 29.61 | 28.48 | 28.52 | 28.52 | 1,736,600 |
Jan 08, 2024 | 27.98 | 29.43 | 27.81 | 29.33 | 29.33 | 1,073,500 |
Jan 05, 2024 | 28.23 | 28.56 | 27.34 | 28.38 | 28.38 | 998,400 |
Jan 04, 2024 | 28.49 | 28.60 | 27.69 | 28.03 | 28.03 | 1,153,600 |
Jan 03, 2024 | 28.11 | 28.50 | 27.41 | 27.99 | 27.99 | 1,207,500 |
Jan 02, 2024 | 28.38 | 29.37 | 27.99 | 28.23 | 28.23 | 1,004,400 |
Dec 29, 2023 | 29.51 | 29.56 | 28.64 | 28.68 | 28.68 | 1,309,300 |
Dec 28, 2023 | 29.16 | 30.11 | 28.93 | 29.37 | 29.37 | 1,577,300 |
Dec 27, 2023 | 29.00 | 29.35 | 28.63 | 29.31 | 29.31 | 3,120,400 |
Dec 26, 2023 | 27.71 | 28.95 | 27.14 | 28.90 | 28.90 | 1,710,800 |
Dec 22, 2023 | 26.47 | 27.69 | 26.43 | 27.29 | 27.29 | 2,204,200 |
Dec 21, 2023 | 26.21 | 26.92 | 25.91 | 26.27 | 26.27 | 1,461,300 |
Dec 20, 2023 | 26.90 | 27.24 | 25.60 | 25.69 | 25.69 | 1,403,600 |
Dec 19, 2023 | 26.59 | 27.26 | 26.32 | 26.58 | 26.58 | 1,293,900 |
Dec 18, 2023 | 26.54 | 26.59 | 25.58 | 26.33 | 26.33 | 2,080,300 |
Dec 15, 2023 | 26.31 | 26.99 | 25.93 | 26.63 | 26.63 | 5,727,500 |
Dec 14, 2023 | 26.50 | 26.68 | 25.63 | 26.15 | 26.15 | 2,299,100 |
Dec 13, 2023 | 24.76 | 25.82 | 24.62 | 25.69 | 25.69 | 2,068,100 |
Dec 12, 2023 | 23.98 | 24.78 | 23.51 | 24.73 | 24.73 | 976,300 |
Dec 11, 2023 | 24.70 | 24.78 | 23.90 | 24.04 | 24.04 | 1,656,300 |
Dec 08, 2023 | 24.26 | 24.90 | 23.88 | 24.59 | 24.59 | 1,352,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |