Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.500 | 32.900 | 32.500 | 32.800 | 32.800 | 365,116 |
May 02, 2024 | 32.500 | 32.700 | 32.350 | 32.600 | 32.600 | 5,747,929 |
Apr 30, 2024 | 32.150 | 33.400 | 32.050 | 32.700 | 32.700 | 20,965,230 |
Apr 29, 2024 | 31.950 | 32.250 | 31.250 | 32.150 | 32.150 | 22,826,899 |
Apr 26, 2024 | 32.000 | 32.750 | 31.950 | 31.950 | 31.950 | 18,194,386 |
Apr 25, 2024 | 31.450 | 32.300 | 31.450 | 32.100 | 32.100 | 17,678,000 |
Apr 24, 2024 | 31.750 | 32.000 | 31.450 | 31.700 | 31.700 | 12,633,589 |
Apr 23, 2024 | 31.500 | 32.200 | 31.200 | 31.550 | 31.550 | 23,614,132 |
Apr 22, 2024 | 33.150 | 33.350 | 31.500 | 31.650 | 31.650 | 30,175,618 |
Apr 19, 2024 | 32.350 | 33.200 | 32.250 | 32.850 | 32.850 | 14,649,112 |
Apr 18, 2024 | 32.450 | 33.000 | 32.450 | 32.700 | 32.700 | 12,477,817 |
Apr 17, 2024 | 32.600 | 32.950 | 32.350 | 32.600 | 32.600 | 16,279,977 |
Apr 16, 2024 | 32.550 | 33.300 | 32.400 | 32.750 | 32.750 | 27,937,058 |
Apr 15, 2024 | 32.300 | 33.100 | 32.200 | 32.700 | 32.700 | 20,245,646 |
Apr 12, 2024 | 32.700 | 32.900 | 32.300 | 32.300 | 32.300 | 15,345,692 |
Apr 11, 2024 | 32.200 | 33.050 | 32.000 | 32.900 | 32.900 | 20,810,449 |
Apr 10, 2024 | 31.800 | 32.700 | 31.700 | 32.600 | 32.600 | 18,405,835 |
Apr 09, 2024 | 32.100 | 32.400 | 31.550 | 31.850 | 31.850 | 10,648,211 |
Apr 08, 2024 | 31.300 | 32.300 | 31.050 | 31.900 | 31.900 | 16,224,114 |
Apr 05, 2024 | 31.700 | 31.800 | 30.900 | 31.350 | 31.350 | 4,453,491 |
Apr 03, 2024 | 31.550 | 31.900 | 31.350 | 31.600 | 31.600 | 17,843,091 |
Apr 02, 2024 | 30.600 | 31.700 | 30.550 | 31.600 | 31.600 | 20,348,920 |
Mar 28, 2024 | 30.400 | 31.250 | 30.250 | 30.750 | 30.750 | 21,046,008 |
Mar 27, 2024 | 29.900 | 30.950 | 29.900 | 30.400 | 30.400 | 16,309,580 |
Mar 26, 2024 | 31.150 | 31.200 | 29.900 | 30.200 | 30.200 | 19,013,124 |
Mar 25, 2024 | 30.050 | 31.250 | 29.750 | 30.500 | 30.500 | 25,046,980 |
Mar 22, 2024 | 30.550 | 31.000 | 29.950 | 30.100 | 30.100 | 17,797,272 |
Mar 21, 2024 | 29.900 | 30.950 | 29.600 | 30.650 | 30.650 | 24,560,108 |
Mar 20, 2024 | 29.700 | 30.300 | 29.350 | 29.600 | 29.600 | 19,194,043 |
Mar 19, 2024 | 29.250 | 30.400 | 29.100 | 29.750 | 29.750 | 18,472,977 |
Mar 18, 2024 | 29.800 | 30.050 | 29.300 | 29.500 | 29.500 | 33,942,612 |
Mar 15, 2024 | 30.600 | 30.700 | 29.850 | 30.050 | 30.050 | 29,161,437 |
Mar 14, 2024 | 30.600 | 31.100 | 30.300 | 30.600 | 30.600 | 18,284,881 |
Mar 13, 2024 | 29.800 | 30.700 | 29.550 | 30.550 | 30.550 | 24,471,971 |
Mar 12, 2024 | 30.100 | 30.300 | 29.600 | 30.250 | 30.250 | 24,788,695 |
Mar 11, 2024 | 31.050 | 31.100 | 29.750 | 29.900 | 29.900 | 36,342,897 |
Mar 08, 2024 | 31.200 | 31.650 | 30.600 | 31.150 | 31.150 | 19,519,297 |
Mar 07, 2024 | 31.400 | 31.950 | 31.200 | 31.300 | 31.300 | 15,632,191 |
Mar 06, 2024 | 30.850 | 31.450 | 30.800 | 31.200 | 31.200 | 17,640,067 |
Mar 05, 2024 | 31.100 | 31.500 | 30.450 | 30.800 | 30.800 | 27,424,766 |
Mar 04, 2024 | 30.500 | 31.400 | 30.400 | 31.250 | 31.250 | 23,436,830 |
Mar 01, 2024 | 30.250 | 30.750 | 30.050 | 30.550 | 30.550 | 21,118,230 |
Feb 29, 2024 | 31.000 | 31.400 | 30.150 | 30.250 | 30.250 | 27,913,477 |
Feb 28, 2024 | 31.250 | 31.550 | 30.400 | 31.250 | 31.250 | 19,142,131 |
Feb 27, 2024 | 31.200 | 31.400 | 30.600 | 31.250 | 31.250 | 18,100,706 |
Feb 26, 2024 | 31.450 | 31.850 | 30.850 | 31.200 | 31.200 | 14,053,160 |
Feb 23, 2024 | 32.100 | 32.550 | 31.550 | 31.600 | 31.600 | 16,797,446 |
Feb 22, 2024 | 30.550 | 32.450 | 30.550 | 32.300 | 32.300 | 20,709,313 |
Feb 21, 2024 | 31.000 | 31.400 | 30.700 | 30.750 | 30.750 | 17,827,598 |
Feb 20, 2024 | 31.150 | 31.400 | 30.650 | 30.950 | 30.950 | 16,050,393 |
Feb 19, 2024 | 29.750 | 31.400 | 29.750 | 31.150 | 31.150 | 17,991,660 |
Feb 16, 2024 | 29.900 | 30.150 | 29.700 | 29.900 | 29.900 | 5,932,659 |
Feb 15, 2024 | 29.750 | 29.950 | 29.400 | 29.900 | 29.900 | 2,928,656 |
Feb 14, 2024 | 29.500 | 30.050 | 29.350 | 29.750 | 29.750 | 5,994,549 |
Feb 09, 2024 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | - |
Feb 08, 2024 | 30.450 | 30.800 | 29.800 | 29.950 | 29.950 | 14,055,878 |
Feb 07, 2024 | 29.900 | 30.750 | 29.850 | 30.500 | 30.500 | 27,261,456 |
Feb 06, 2024 | 29.650 | 30.200 | 29.600 | 30.000 | 30.000 | 18,527,829 |
Feb 05, 2024 | 29.300 | 30.050 | 29.300 | 29.750 | 29.750 | 14,539,541 |
Feb 02, 2024 | 29.550 | 30.100 | 29.200 | 29.750 | 29.750 | 17,927,923 |
Feb 01, 2024 | 29.700 | 29.750 | 29.150 | 29.300 | 29.300 | 22,653,316 |
Jan 31, 2024 | 29.000 | 30.150 | 28.800 | 29.550 | 29.550 | 29,575,743 |
Jan 30, 2024 | 29.450 | 29.650 | 28.850 | 28.950 | 28.950 | 24,095,572 |
Jan 29, 2024 | 29.600 | 29.850 | 29.400 | 29.800 | 29.800 | 14,582,160 |
Jan 26, 2024 | 29.350 | 29.950 | 29.200 | 29.650 | 29.650 | 25,479,008 |
Jan 25, 2024 | 28.650 | 29.750 | 28.350 | 29.550 | 29.550 | 31,455,631 |
Jan 24, 2024 | 27.150 | 28.650 | 27.000 | 28.500 | 28.500 | 25,014,662 |
Jan 23, 2024 | 26.700 | 27.500 | 26.450 | 27.150 | 27.150 | 15,358,797 |
Jan 22, 2024 | 26.950 | 27.100 | 26.300 | 26.650 | 26.650 | 18,624,937 |
Jan 19, 2024 | 27.950 | 27.950 | 26.700 | 27.000 | 27.000 | 30,253,647 |
Jan 18, 2024 | 27.900 | 27.900 | 27.150 | 27.800 | 27.800 | 23,892,501 |
Jan 17, 2024 | 28.400 | 28.550 | 27.650 | 27.800 | 27.800 | 16,438,760 |
Jan 16, 2024 | 28.450 | 28.900 | 28.450 | 28.450 | 28.450 | 9,207,012 |
Jan 15, 2024 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | - |
Jan 12, 2024 | 27.650 | 28.400 | 27.550 | 28.400 | 28.400 | 10,962,486 |
Jan 11, 2024 | 28.500 | 28.700 | 27.750 | 27.800 | 27.800 | 21,537,141 |
Jan 10, 2024 | 28.500 | 28.950 | 28.450 | 28.650 | 28.650 | 21,189,008 |
Jan 09, 2024 | 28.200 | 28.750 | 27.750 | 28.500 | 28.500 | 19,477,831 |
Jan 08, 2024 | 28.100 | 28.450 | 27.850 | 28.200 | 28.200 | 22,979,443 |
Jan 05, 2024 | 28.050 | 28.550 | 27.850 | 28.100 | 28.100 | 18,169,644 |
Jan 04, 2024 | 27.350 | 28.350 | 27.350 | 28.200 | 28.200 | 20,106,337 |
Jan 03, 2024 | 27.300 | 28.000 | 27.200 | 27.650 | 27.650 | 17,047,384 |
Jan 02, 2024 | 26.850 | 27.550 | 26.700 | 27.500 | 27.500 | 20,962,855 |
Dec 29, 2023 | 26.500 | 26.850 | 26.250 | 26.750 | 26.750 | 12,985,917 |
Dec 28, 2023 | 26.500 | 26.550 | 26.000 | 26.350 | 26.350 | 16,904,673 |
Dec 27, 2023 | 26.100 | 26.400 | 25.800 | 26.300 | 26.300 | 18,226,766 |
Dec 22, 2023 | 25.450 | 26.200 | 25.250 | 25.950 | 25.950 | 28,223,904 |
Dec 21, 2023 | 25.300 | 25.450 | 25.050 | 25.350 | 25.350 | 10,082,650 |
Dec 20, 2023 | 25.100 | 25.500 | 25.100 | 25.300 | 25.300 | 9,849,770 |
Dec 19, 2023 | 25.250 | 25.400 | 25.050 | 25.100 | 25.100 | 8,650,759 |
Dec 18, 2023 | 24.900 | 25.350 | 24.700 | 25.250 | 25.250 | 15,276,355 |
Dec 15, 2023 | 24.650 | 25.050 | 24.650 | 24.900 | 24.900 | 17,085,906 |
Dec 14, 2023 | 24.800 | 24.850 | 24.350 | 24.450 | 24.450 | 11,868,091 |
Dec 13, 2023 | 24.800 | 24.800 | 24.400 | 24.550 | 24.550 | 11,677,162 |
Dec 12, 2023 | 25.050 | 25.050 | 24.450 | 24.650 | 24.650 | 12,868,432 |
Dec 11, 2023 | 24.500 | 24.950 | 24.350 | 24.850 | 24.850 | 13,144,906 |
Dec 08, 2023 | 24.850 | 24.850 | 24.400 | 24.650 | 24.650 | 12,511,155 |
Dec 07, 2023 | 24.800 | 24.950 | 24.350 | 24.750 | 24.750 | 14,027,368 |
Dec 06, 2023 | 25.000 | 25.050 | 24.750 | 24.900 | 24.900 | 13,864,580 |
Dec 05, 2023 | 25.600 | 25.600 | 24.900 | 25.100 | 25.100 | 14,669,074 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |