Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.15 | 28.36 | 27.70 | 27.95 | 27.95 | 6,580,361 |
Apr 29, 2024 | 28.11 | 28.39 | 27.81 | 28.10 | 28.10 | 7,439,625 |
Apr 26, 2024 | 27.37 | 28.00 | 27.15 | 27.95 | 27.95 | 7,050,408 |
Apr 25, 2024 | 27.00 | 27.60 | 26.78 | 27.13 | 27.13 | 5,926,453 |
Apr 24, 2024 | 26.83 | 27.09 | 26.38 | 27.09 | 27.09 | 5,649,253 |
Apr 23, 2024 | 26.33 | 26.61 | 26.30 | 26.46 | 26.46 | 4,464,655 |
Apr 22, 2024 | 26.30 | 26.68 | 25.72 | 26.33 | 26.33 | 4,960,401 |
Apr 19, 2024 | 26.50 | 26.70 | 26.02 | 26.51 | 26.51 | 5,760,899 |
Apr 18, 2024 | 26.67 | 26.86 | 26.12 | 26.40 | 26.40 | 5,336,268 |
Apr 17, 2024 | 25.65 | 26.79 | 25.52 | 26.67 | 26.67 | 7,249,332 |
Apr 16, 2024 | 26.70 | 26.70 | 25.25 | 25.28 | 25.28 | 10,941,905 |
Apr 15, 2024 | 27.00 | 27.47 | 26.32 | 26.72 | 26.72 | 6,815,232 |
Apr 12, 2024 | 26.85 | 27.47 | 26.77 | 27.06 | 27.06 | 5,822,045 |
Apr 11, 2024 | 27.08 | 27.66 | 26.78 | 26.84 | 26.84 | 6,453,461 |
Apr 10, 2024 | 27.66 | 28.15 | 27.01 | 27.44 | 27.44 | 7,751,261 |
Apr 09, 2024 | 27.58 | 28.40 | 27.46 | 28.06 | 28.06 | 7,652,144 |
Apr 08, 2024 | 29.28 | 29.41 | 27.66 | 27.66 | 27.66 | 14,678,927 |
Apr 03, 2024 | 30.20 | 30.20 | 28.25 | 29.63 | 29.63 | 24,635,163 |
Apr 02, 2024 | 31.53 | 31.79 | 31.00 | 31.38 | 31.38 | 11,598,210 |
Apr 01, 2024 | 30.96 | 31.79 | 30.76 | 31.41 | 31.41 | 13,371,242 |
Mar 29, 2024 | 29.03 | 29.66 | 28.88 | 29.85 | 29.85 | 3,497,550 |
Mar 28, 2024 | 28.42 | 29.77 | 28.27 | 29.02 | 29.02 | 7,938,645 |
Mar 27, 2024 | 29.95 | 30.02 | 28.40 | 28.52 | 28.52 | 10,455,675 |
Mar 26, 2024 | 30.50 | 30.98 | 29.80 | 29.95 | 29.95 | 8,455,277 |
Mar 25, 2024 | 32.04 | 32.04 | 30.30 | 30.41 | 30.41 | 10,129,590 |
Mar 22, 2024 | 32.00 | 32.42 | 31.54 | 32.17 | 32.17 | 12,910,266 |
Mar 21, 2024 | 30.82 | 32.40 | 30.75 | 32.00 | 32.00 | 15,486,699 |
Mar 20, 2024 | 31.64 | 31.98 | 31.13 | 31.26 | 31.26 | 11,304,659 |
Mar 19, 2024 | 31.10 | 31.73 | 30.68 | 31.53 | 31.53 | 11,597,473 |
Mar 18, 2024 | 29.89 | 31.46 | 29.80 | 31.32 | 31.32 | 13,593,908 |
Mar 15, 2024 | 29.70 | 29.92 | 29.31 | 29.85 | 29.85 | 6,255,152 |
Mar 14, 2024 | 30.00 | 30.02 | 29.17 | 29.60 | 29.60 | 10,564,593 |
Mar 13, 2024 | 30.48 | 30.83 | 30.11 | 30.50 | 30.50 | 10,095,348 |
Mar 12, 2024 | 29.94 | 30.55 | 29.68 | 29.97 | 29.97 | 8,226,459 |
Mar 11, 2024 | 29.66 | 29.98 | 29.08 | 29.95 | 29.95 | 6,996,916 |
Mar 08, 2024 | 29.02 | 30.10 | 28.91 | 29.95 | 29.95 | 10,306,030 |
Mar 07, 2024 | 29.26 | 29.85 | 28.64 | 28.73 | 28.73 | 7,564,509 |
Mar 06, 2024 | 29.08 | 29.70 | 28.94 | 29.16 | 29.16 | 6,499,607 |
Mar 05, 2024 | 30.00 | 30.00 | 28.97 | 29.54 | 29.54 | 10,373,977 |
Mar 04, 2024 | 30.68 | 30.68 | 29.56 | 30.20 | 30.20 | 9,636,760 |
Mar 01, 2024 | 29.45 | 30.34 | 29.02 | 30.11 | 30.11 | 12,333,611 |
Feb 29, 2024 | 27.77 | 29.22 | 27.70 | 29.21 | 29.21 | 10,897,539 |
Feb 28, 2024 | 29.95 | 30.45 | 27.73 | 27.79 | 27.79 | 16,708,309 |
Feb 27, 2024 | 28.60 | 30.12 | 28.22 | 30.12 | 30.12 | 14,041,707 |
Feb 26, 2024 | 28.68 | 29.03 | 28.33 | 28.41 | 28.41 | 11,629,615 |
Feb 23, 2024 | 28.20 | 28.99 | 27.42 | 28.97 | 28.97 | 18,866,959 |
Feb 22, 2024 | 26.90 | 27.95 | 26.80 | 27.38 | 27.38 | 12,404,217 |
Feb 21, 2024 | 26.01 | 27.68 | 26.01 | 26.65 | 26.65 | 14,041,278 |
Feb 20, 2024 | 26.74 | 27.05 | 26.22 | 26.56 | 26.56 | 13,641,725 |
Feb 19, 2024 | 28.20 | 28.25 | 25.94 | 27.14 | 27.14 | 28,098,134 |
Feb 08, 2024 | 24.35 | 26.00 | 24.11 | 26.00 | 26.00 | 11,403,036 |
Feb 07, 2024 | 22.01 | 23.64 | 21.70 | 23.64 | 23.64 | 10,022,250 |
Feb 06, 2024 | 20.01 | 21.82 | 19.28 | 21.49 | 21.49 | 19,763,596 |
Feb 05, 2024 | 22.00 | 22.37 | 19.85 | 19.85 | 19.85 | 19,670,128 |
Feb 02, 2024 | 22.26 | 23.16 | 20.79 | 22.05 | 22.05 | 17,573,352 |
Feb 01, 2024 | 23.88 | 23.88 | 21.48 | 22.37 | 22.37 | 25,778,532 |
Jan 31, 2024 | 25.20 | 25.47 | 23.85 | 23.87 | 23.87 | 7,361,872 |
Jan 30, 2024 | 26.48 | 26.50 | 25.35 | 25.43 | 25.43 | 4,041,141 |
Jan 29, 2024 | 27.70 | 27.70 | 26.21 | 26.29 | 26.29 | 5,543,586 |
Jan 26, 2024 | 27.25 | 27.52 | 26.71 | 26.91 | 26.91 | 5,609,698 |
Jan 25, 2024 | 25.64 | 27.38 | 25.51 | 27.28 | 27.28 | 7,240,281 |
Jan 24, 2024 | 25.41 | 25.65 | 24.28 | 25.47 | 25.47 | 6,526,812 |
Jan 23, 2024 | 25.00 | 25.59 | 24.13 | 25.41 | 25.41 | 6,044,986 |
Jan 22, 2024 | 27.13 | 27.15 | 24.50 | 25.00 | 25.00 | 9,438,575 |
Jan 19, 2024 | 26.87 | 27.38 | 26.79 | 27.06 | 27.06 | 4,345,373 |
Jan 18, 2024 | 27.21 | 27.65 | 25.66 | 26.87 | 26.87 | 10,639,949 |
Jan 17, 2024 | 28.30 | 28.39 | 27.25 | 27.25 | 27.25 | 5,173,634 |
Jan 16, 2024 | 28.52 | 28.67 | 28.00 | 28.39 | 28.39 | 2,548,400 |
Jan 15, 2024 | 28.76 | 28.76 | 27.98 | 28.50 | 28.50 | 3,210,422 |
Jan 12, 2024 | 28.80 | 29.25 | 28.70 | 28.80 | 28.80 | 3,277,100 |
Jan 11, 2024 | 28.00 | 29.23 | 27.90 | 28.80 | 28.80 | 4,483,900 |
Jan 10, 2024 | 27.97 | 28.30 | 27.10 | 28.08 | 28.08 | 4,338,100 |
Jan 09, 2024 | 27.99 | 28.71 | 27.80 | 27.98 | 27.98 | 5,624,951 |
Jan 08, 2024 | 29.83 | 29.88 | 27.00 | 28.01 | 28.01 | 11,536,225 |
Jan 05, 2024 | 30.86 | 30.93 | 29.66 | 29.73 | 29.73 | 5,711,242 |
Jan 04, 2024 | 30.99 | 31.64 | 30.72 | 30.84 | 30.84 | 4,006,600 |
Jan 03, 2024 | 31.08 | 31.25 | 30.85 | 31.06 | 31.06 | 3,166,700 |
Jan 02, 2024 | 31.17 | 31.60 | 31.03 | 31.12 | 31.12 | 4,819,650 |
Dec 29, 2023 | 32.01 | 32.20 | 31.06 | 31.38 | 31.38 | 6,986,603 |
Dec 28, 2023 | 30.45 | 31.51 | 30.33 | 31.34 | 31.34 | 5,793,400 |
Dec 27, 2023 | 30.06 | 30.72 | 29.99 | 30.41 | 30.41 | 4,368,400 |
Dec 26, 2023 | 30.16 | 30.40 | 29.85 | 29.95 | 29.95 | 3,038,784 |
Dec 25, 2023 | 30.12 | 30.56 | 29.97 | 30.18 | 30.18 | 3,093,371 |
Dec 22, 2023 | 30.45 | 30.88 | 29.97 | 30.24 | 30.24 | 4,483,758 |
Dec 21, 2023 | 30.16 | 30.57 | 29.72 | 30.31 | 30.31 | 6,626,489 |
Dec 20, 2023 | 31.21 | 31.32 | 30.45 | 30.47 | 30.47 | 4,776,100 |
Dec 19, 2023 | 31.50 | 31.88 | 30.88 | 31.07 | 31.07 | 4,343,300 |
Dec 18, 2023 | 31.83 | 32.09 | 31.31 | 31.42 | 31.42 | 3,221,200 |
Dec 15, 2023 | 32.04 | 32.28 | 31.72 | 31.82 | 31.82 | 3,345,600 |
Dec 14, 2023 | 32.73 | 32.93 | 31.94 | 32.04 | 32.04 | 4,370,336 |
Dec 13, 2023 | 32.80 | 32.99 | 32.55 | 32.61 | 32.61 | 3,036,701 |
Dec 12, 2023 | 32.59 | 33.31 | 32.58 | 32.98 | 32.98 | 5,643,161 |
Dec 11, 2023 | 32.01 | 32.80 | 31.66 | 32.60 | 32.60 | 5,651,130 |
Dec 08, 2023 | 31.92 | 32.65 | 31.90 | 31.96 | 31.96 | 6,041,222 |
Dec 07, 2023 | 32.95 | 33.06 | 31.80 | 31.93 | 31.93 | 8,632,440 |
Dec 06, 2023 | 33.21 | 33.75 | 32.87 | 32.95 | 32.95 | 6,372,215 |
Dec 05, 2023 | 34.20 | 34.30 | 33.43 | 33.43 | 33.43 | 5,816,755 |
Dec 04, 2023 | 34.30 | 34.58 | 33.63 | 34.10 | 34.10 | 7,163,951 |
Dec 01, 2023 | 34.53 | 34.63 | 33.96 | 34.40 | 34.40 | 5,822,400 |
Nov 30, 2023 | 35.61 | 35.75 | 33.52 | 34.26 | 34.26 | 11,656,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |