Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 24.13 | 6,635,100 |
Apr 25, 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 23.32 | 5,414,700 |
Apr 24, 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 23.57 | 5,558,500 |
Apr 23, 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 23.10 | 7,039,200 |
Apr 22, 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 22.89 | 6,220,000 |
Apr 19, 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 22.89 | 5,726,300 |
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 23.43 | 4,578,000 |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 23.72 | 4,150,800 |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 23.94 | 6,504,900 |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 24.43 | 7,311,100 |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 25.31 | 7,598,200 |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 26.05 | 4,366,500 |
Apr 10, 2024 | 26.32 | 26.58 | 25.73 | 25.92 | 25.92 | 6,222,600 |
Apr 09, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 27.08 | 5,229,700 |
Apr 08, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 26.21 | 5,341,500 |
Apr 05, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 25.36 | 5,455,800 |
Apr 04, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 25.32 | 6,205,800 |
Apr 03, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 25.76 | 5,646,700 |
Apr 02, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 26.25 | 7,419,800 |
Apr 01, 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 26.61 | 6,277,300 |
Mar 28, 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 26.70 | 5,777,500 |
Mar 27, 2024 | 27.05 | 27.22 | 25.12 | 26.99 | 26.99 | 11,107,600 |
Mar 26, 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 26.70 | 7,642,600 |
Mar 25, 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 27.20 | 4,597,800 |
Mar 22, 2024 | 27.29 | 27.43 | 26.95 | 26.99 | 26.99 | 5,584,000 |
Mar 21, 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 27.57 | 9,451,000 |
Mar 20, 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 27.15 | 8,877,900 |
Mar 19, 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 26.00 | 6,095,400 |
Mar 18, 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 26.07 | 6,650,500 |
Mar 15, 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 26.09 | 8,941,400 |
Mar 14, 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 26.00 | 9,077,400 |
Mar 13, 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 26.18 | 12,050,000 |
Mar 12, 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 25.98 | 16,860,700 |
Mar 11, 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 27.10 | 6,792,600 |
Mar 08, 2024 | 27.63 | 28.12 | 26.99 | 27.06 | 27.06 | 7,705,500 |
Mar 07, 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 27.34 | 6,515,600 |
Mar 06, 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 27.06 | 10,058,000 |
Mar 05, 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 26.89 | 12,571,300 |
Mar 04, 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 27.01 | 14,865,200 |
Mar 01, 2024 | 29.39 | 29.42 | 28.31 | 28.91 | 28.91 | 10,515,400 |
Feb 29, 2024 | 29.41 | 29.99 | 28.89 | 29.32 | 29.32 | 11,452,200 |
Feb 28, 2024 | 30.26 | 30.50 | 29.06 | 29.29 | 29.29 | 16,454,900 |
Feb 27, 2024 | 29.01 | 31.68 | 27.73 | 31.02 | 31.02 | 46,815,900 |
Feb 26, 2024 | 31.57 | 33.43 | 31.20 | 33.04 | 33.04 | 27,652,500 |
Feb 23, 2024 | 31.01 | 31.56 | 30.58 | 31.26 | 31.26 | 7,642,400 |
Feb 22, 2024 | 31.54 | 31.83 | 30.85 | 31.02 | 31.02 | 8,615,100 |
Feb 21, 2024 | 31.20 | 31.37 | 30.58 | 30.83 | 30.83 | 7,504,100 |
Feb 20, 2024 | 33.27 | 33.27 | 31.63 | 32.02 | 32.02 | 8,717,900 |
Feb 16, 2024 | 34.30 | 34.91 | 33.75 | 33.90 | 33.90 | 7,763,700 |
Feb 15, 2024 | 35.07 | 35.56 | 34.33 | 35.02 | 35.02 | 7,256,100 |
Feb 14, 2024 | 33.63 | 35.20 | 33.57 | 34.91 | 34.91 | 8,762,100 |
Feb 13, 2024 | 32.27 | 33.42 | 31.70 | 33.11 | 33.11 | 13,439,100 |
Feb 12, 2024 | 33.45 | 35.56 | 33.34 | 34.10 | 34.10 | 15,770,100 |
Feb 09, 2024 | 33.86 | 34.40 | 33.48 | 33.82 | 33.82 | 7,295,800 |
Feb 08, 2024 | 32.50 | 33.61 | 32.11 | 33.41 | 33.41 | 7,402,700 |
Feb 07, 2024 | 32.32 | 32.88 | 31.68 | 32.52 | 32.52 | 5,387,300 |
Feb 06, 2024 | 31.77 | 32.26 | 31.35 | 32.05 | 32.05 | 7,062,600 |
Feb 05, 2024 | 33.19 | 33.43 | 31.23 | 31.46 | 31.46 | 9,822,700 |
Feb 02, 2024 | 31.48 | 32.90 | 30.92 | 32.84 | 32.84 | 7,869,000 |
Feb 01, 2024 | 32.51 | 32.81 | 31.40 | 31.97 | 31.97 | 9,304,000 |
Jan 31, 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 32.40 | 7,454,300 |
Jan 30, 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 33.51 | 7,438,900 |
Jan 29, 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 34.60 | 7,746,600 |
Jan 26, 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 33.11 | 7,738,900 |
Jan 25, 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 32.88 | 7,959,900 |
Jan 24, 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 33.03 | 8,865,300 |
Jan 23, 2024 | 34.74 | 34.94 | 33.72 | 34.28 | 34.28 | 7,477,600 |
Jan 22, 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 34.22 | 10,832,600 |
Jan 19, 2024 | 33.14 | 33.37 | 32.24 | 33.14 | 33.14 | 9,781,700 |
Jan 18, 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 32.87 | 13,400,500 |
Jan 17, 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 32.98 | 11,219,600 |
Jan 16, 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 34.10 | 9,985,700 |
Jan 12, 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 34.59 | 12,905,500 |
Jan 11, 2024 | 36.64 | 37.04 | 34.64 | 34.82 | 34.82 | 18,972,900 |
Jan 10, 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 37.13 | 23,615,400 |
Jan 09, 2024 | 38.59 | 38.67 | 35.53 | 35.87 | 35.87 | 30,384,600 |
Jan 08, 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 38.98 | 12,057,100 |
Jan 05, 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 37.78 | 11,209,900 |
Jan 04, 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 37.05 | 9,227,000 |
Jan 03, 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 36.93 | 12,665,300 |
Jan 02, 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 38.79 | 12,599,900 |
Dec 29, 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 40.89 | 10,951,100 |
Dec 28, 2023 | 42.30 | 42.79 | 41.67 | 42.68 | 42.68 | 6,871,600 |
Dec 27, 2023 | 42.65 | 43.54 | 41.47 | 42.73 | 42.73 | 11,965,700 |
Dec 26, 2023 | 39.99 | 42.44 | 39.83 | 42.14 | 42.14 | 13,273,900 |
Dec 22, 2023 | 38.50 | 39.58 | 37.43 | 39.21 | 39.21 | 11,583,100 |
Dec 21, 2023 | 39.50 | 40.06 | 38.54 | 39.71 | 39.71 | 10,245,000 |
Dec 20, 2023 | 40.82 | 41.38 | 38.61 | 38.67 | 38.67 | 11,997,800 |
Dec 19, 2023 | 39.83 | 41.37 | 39.60 | 40.94 | 40.94 | 13,722,100 |
Dec 18, 2023 | 38.82 | 39.79 | 38.49 | 39.31 | 39.31 | 11,054,900 |
Dec 15, 2023 | 38.53 | 39.65 | 37.97 | 39.36 | 39.36 | 18,577,000 |
Dec 14, 2023 | 36.40 | 38.38 | 36.36 | 38.28 | 38.28 | 21,308,100 |
Dec 13, 2023 | 33.35 | 35.50 | 33.19 | 35.39 | 35.39 | 15,412,600 |
Dec 12, 2023 | 32.48 | 33.37 | 31.99 | 33.19 | 33.19 | 9,444,400 |
Dec 11, 2023 | 32.23 | 32.68 | 31.60 | 32.40 | 32.40 | 6,592,900 |
Dec 08, 2023 | 31.73 | 33.73 | 31.61 | 32.70 | 32.70 | 13,389,700 |
Dec 07, 2023 | 31.45 | 32.04 | 31.15 | 31.90 | 31.90 | 7,450,000 |
Dec 06, 2023 | 31.93 | 32.58 | 31.45 | 31.50 | 31.50 | 9,701,700 |
Dec 05, 2023 | 32.27 | 32.63 | 30.82 | 31.26 | 31.26 | 11,022,200 |
Dec 04, 2023 | 32.00 | 33.02 | 31.85 | 32.63 | 32.63 | 11,660,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |