Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.70 | 29.07 | 28.61 | 28.94 | 28.94 | 22,742,762 |
Apr 25, 2024 | 28.98 | 29.23 | 28.59 | 28.93 | 28.93 | 18,125,983 |
Apr 24, 2024 | 27.51 | 29.45 | 27.28 | 29.21 | 29.21 | 31,229,495 |
Apr 23, 2024 | 28.00 | 28.13 | 27.41 | 27.51 | 27.51 | 21,429,224 |
Apr 22, 2024 | 28.20 | 29.45 | 28.16 | 28.29 | 28.29 | 19,617,753 |
Apr 19, 2024 | 29.12 | 29.70 | 28.48 | 28.60 | 28.60 | 32,207,858 |
Apr 18, 2024 | 29.69 | 30.10 | 29.06 | 29.48 | 29.48 | 30,439,622 |
Apr 17, 2024 | 29.25 | 29.99 | 29.05 | 29.87 | 29.87 | 35,490,453 |
Apr 16, 2024 | 29.60 | 31.29 | 29.32 | 29.39 | 29.39 | 53,219,264 |
Apr 15, 2024 | 28.77 | 30.40 | 27.71 | 29.95 | 29.95 | 44,720,255 |
Apr 12, 2024 | 29.55 | 29.82 | 28.77 | 29.15 | 29.15 | 30,091,710 |
Apr 11, 2024 | 29.61 | 30.35 | 29.00 | 29.54 | 29.54 | 39,854,190 |
Apr 10, 2024 | 31.02 | 31.27 | 29.80 | 30.16 | 30.16 | 64,927,484 |
Apr 09, 2024 | 30.10 | 32.21 | 29.93 | 32.10 | 32.10 | 89,944,871 |
Apr 08, 2024 | 29.60 | 31.66 | 29.50 | 30.18 | 30.18 | 73,794,404 |
Apr 03, 2024 | 28.35 | 30.89 | 27.90 | 30.05 | 30.05 | 78,158,058 |
Apr 02, 2024 | 27.86 | 28.56 | 27.81 | 28.08 | 28.08 | 23,473,373 |
Apr 01, 2024 | 27.72 | 28.85 | 27.72 | 28.01 | 28.01 | 29,621,161 |
Mar 29, 2024 | 27.14 | 27.71 | 27.01 | 27.54 | 27.54 | 9,651,117 |
Mar 28, 2024 | 26.64 | 27.32 | 26.50 | 27.00 | 27.00 | 13,693,144 |
Mar 27, 2024 | 27.30 | 27.46 | 26.62 | 26.64 | 26.64 | 12,140,634 |
Mar 26, 2024 | 27.60 | 27.81 | 26.73 | 27.28 | 27.28 | 17,901,646 |
Mar 25, 2024 | 28.00 | 28.75 | 27.58 | 27.63 | 27.63 | 19,367,624 |
Mar 22, 2024 | 29.05 | 29.05 | 28.14 | 28.20 | 28.20 | 18,417,104 |
Mar 21, 2024 | 29.22 | 29.44 | 28.86 | 28.92 | 28.92 | 14,698,539 |
Mar 20, 2024 | 28.99 | 29.33 | 28.93 | 29.14 | 29.14 | 16,055,475 |
Mar 19, 2024 | 29.41 | 30.45 | 29.31 | 29.39 | 29.39 | 37,592,044 |
Mar 18, 2024 | 29.22 | 29.57 | 28.99 | 29.43 | 29.43 | 22,830,200 |
Mar 15, 2024 | 28.66 | 29.73 | 28.15 | 29.55 | 29.55 | 33,778,963 |
Mar 14, 2024 | 29.12 | 29.92 | 28.77 | 29.02 | 29.02 | 27,660,435 |
Mar 13, 2024 | 29.10 | 29.28 | 28.71 | 28.98 | 28.98 | 23,811,026 |
Mar 12, 2024 | 30.00 | 30.10 | 28.98 | 29.27 | 29.27 | 35,579,459 |
Mar 11, 2024 | 30.10 | 30.80 | 29.69 | 30.16 | 30.16 | 41,010,196 |
Mar 08, 2024 | 29.38 | 30.13 | 29.21 | 30.02 | 30.02 | 47,796,073 |
Mar 07, 2024 | 28.51 | 31.03 | 28.21 | 29.93 | 29.93 | 82,143,154 |
Mar 06, 2024 | 28.59 | 28.80 | 27.80 | 28.21 | 28.21 | 28,604,242 |
Mar 05, 2024 | 27.69 | 30.13 | 27.48 | 29.00 | 29.00 | 53,449,273 |
Mar 04, 2024 | 27.70 | 28.39 | 27.56 | 27.80 | 27.80 | 18,463,537 |
Mar 01, 2024 | 27.70 | 28.07 | 27.57 | 27.90 | 27.90 | 22,107,557 |
Feb 29, 2024 | 27.00 | 28.10 | 26.85 | 27.89 | 27.89 | 33,568,346 |
Feb 28, 2024 | 27.70 | 29.66 | 27.50 | 27.50 | 27.50 | 51,838,664 |
Feb 27, 2024 | 27.25 | 27.87 | 27.08 | 27.84 | 27.84 | 19,896,802 |
Feb 26, 2024 | 28.00 | 28.20 | 27.40 | 27.51 | 27.51 | 20,096,966 |
Feb 23, 2024 | 27.85 | 28.20 | 27.68 | 27.99 | 27.99 | 26,134,216 |
Feb 22, 2024 | 26.90 | 28.40 | 26.66 | 28.35 | 28.35 | 38,041,786 |
Feb 21, 2024 | 27.78 | 28.80 | 27.45 | 27.66 | 27.66 | 47,742,807 |
Feb 20, 2024 | 28.37 | 28.41 | 27.21 | 28.20 | 28.20 | 39,468,732 |
Feb 19, 2024 | 26.90 | 28.40 | 26.51 | 27.96 | 27.96 | 59,754,580 |
Feb 08, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 8,597,741 |
Feb 07, 2024 | 24.35 | 25.05 | 24.01 | 25.05 | 25.05 | 15,142,775 |
Feb 06, 2024 | 20.55 | 22.77 | 20.40 | 22.77 | 22.77 | 12,160,213 |
Feb 05, 2024 | 21.95 | 21.95 | 20.26 | 20.70 | 20.70 | 15,310,063 |
Feb 02, 2024 | 23.01 | 23.44 | 21.26 | 22.13 | 22.13 | 15,262,387 |
Feb 01, 2024 | 23.65 | 24.09 | 23.00 | 23.25 | 23.25 | 10,613,739 |
Jan 31, 2024 | 23.74 | 24.85 | 22.99 | 24.00 | 24.00 | 15,924,086 |
Jan 30, 2024 | 24.20 | 24.88 | 23.85 | 23.87 | 23.87 | 12,049,386 |
Jan 29, 2024 | 25.05 | 25.77 | 24.81 | 25.14 | 25.14 | 17,629,840 |
Jan 26, 2024 | 24.88 | 25.80 | 24.80 | 24.91 | 24.91 | 13,573,026 |
Jan 25, 2024 | 23.74 | 25.08 | 23.62 | 24.99 | 24.99 | 15,012,798 |
Jan 24, 2024 | 23.11 | 23.87 | 22.69 | 23.77 | 23.77 | 8,544,897 |
Jan 23, 2024 | 22.79 | 23.24 | 22.33 | 23.09 | 23.09 | 8,684,775 |
Jan 22, 2024 | 24.32 | 24.57 | 22.51 | 22.79 | 22.79 | 10,767,449 |
Jan 19, 2024 | 24.44 | 24.85 | 24.30 | 24.48 | 24.48 | 4,623,169 |
Jan 18, 2024 | 24.86 | 24.90 | 23.72 | 24.62 | 24.62 | 10,747,939 |
Jan 17, 2024 | 25.53 | 25.58 | 24.88 | 24.88 | 24.88 | 4,869,111 |
Jan 16, 2024 | 25.58 | 25.75 | 25.24 | 25.59 | 25.59 | 5,875,793 |
Jan 15, 2024 | 25.70 | 25.92 | 25.51 | 25.64 | 25.64 | 3,754,500 |
Jan 12, 2024 | 26.19 | 26.34 | 25.90 | 25.91 | 25.91 | 5,274,626 |
Jan 11, 2024 | 25.70 | 26.35 | 25.60 | 26.26 | 26.26 | 6,795,306 |
Jan 10, 2024 | 25.70 | 26.10 | 25.25 | 25.77 | 25.77 | 6,112,549 |
Jan 09, 2024 | 25.83 | 26.03 | 25.48 | 25.69 | 25.69 | 7,054,227 |
Jan 08, 2024 | 26.36 | 26.42 | 25.86 | 25.86 | 25.86 | 7,589,217 |
Jan 05, 2024 | 26.80 | 27.18 | 26.30 | 26.43 | 26.43 | 7,438,266 |
Jan 04, 2024 | 27.61 | 27.67 | 26.80 | 26.93 | 26.93 | 7,403,091 |
Jan 03, 2024 | 27.51 | 27.76 | 27.39 | 27.57 | 27.57 | 6,193,636 |
Jan 02, 2024 | 27.99 | 28.00 | 27.51 | 27.72 | 27.72 | 10,465,534 |
Dec 29, 2023 | 27.80 | 27.99 | 27.62 | 27.67 | 27.67 | 8,308,635 |
Dec 28, 2023 | 26.79 | 27.93 | 26.79 | 27.80 | 27.80 | 15,032,534 |
Dec 27, 2023 | 27.09 | 27.15 | 26.70 | 26.92 | 26.92 | 5,575,907 |
Dec 26, 2023 | 27.40 | 27.75 | 27.01 | 27.09 | 27.09 | 7,586,982 |
Dec 25, 2023 | 26.51 | 27.72 | 26.51 | 27.55 | 27.55 | 13,758,268 |
Dec 22, 2023 | 26.40 | 26.89 | 26.00 | 26.57 | 26.57 | 9,043,479 |
Dec 21, 2023 | 25.80 | 26.30 | 25.72 | 26.18 | 26.18 | 5,652,926 |
Dec 20, 2023 | 26.05 | 26.28 | 25.92 | 26.04 | 26.04 | 5,057,980 |
Dec 19, 2023 | 26.60 | 26.69 | 25.84 | 26.25 | 26.25 | 7,942,609 |
Dec 18, 2023 | 27.00 | 27.22 | 26.62 | 26.66 | 26.66 | 6,261,049 |
Dec 15, 2023 | 27.25 | 27.44 | 27.10 | 27.26 | 27.26 | 5,691,882 |
Dec 14, 2023 | 27.44 | 27.65 | 27.20 | 27.22 | 27.22 | 4,292,101 |
Dec 13, 2023 | 27.51 | 27.65 | 27.30 | 27.32 | 27.32 | 5,283,227 |
Dec 12, 2023 | 27.70 | 27.82 | 27.56 | 27.68 | 27.68 | 4,981,957 |
Dec 11, 2023 | 27.89 | 27.89 | 27.31 | 27.82 | 27.82 | 8,524,164 |
Dec 08, 2023 | 27.73 | 28.13 | 27.66 | 27.95 | 27.95 | 9,527,978 |
Dec 07, 2023 | 27.98 | 27.98 | 27.36 | 27.73 | 27.73 | 9,460,737 |
Dec 06, 2023 | 27.21 | 28.38 | 27.20 | 27.99 | 27.99 | 17,634,171 |
Dec 05, 2023 | 27.71 | 27.74 | 27.18 | 27.18 | 27.18 | 8,211,145 |
Dec 04, 2023 | 27.72 | 28.14 | 27.72 | 27.89 | 27.89 | 9,790,895 |
Dec 01, 2023 | 28.00 | 28.13 | 27.62 | 27.75 | 27.75 | 10,094,156 |
Nov 30, 2023 | 27.99 | 28.13 | 27.65 | 27.97 | 27.97 | 7,058,488 |
Nov 29, 2023 | 27.87 | 28.23 | 27.80 | 27.99 | 27.99 | 7,216,404 |
Nov 28, 2023 | 27.85 | 27.96 | 27.61 | 27.90 | 27.90 | 4,958,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |