Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 28.25 | 28.25 | 28.05 | 28.20 | 28.20 | 16,148,289 |
May 07, 2024 | 28.15 | 28.20 | 27.95 | 28.20 | 28.20 | 23,260,785 |
May 06, 2024 | 27.70 | 28.25 | 27.70 | 28.10 | 28.10 | 40,633,921 |
May 03, 2024 | 27.60 | 27.80 | 27.50 | 27.60 | 27.60 | 18,383,757 |
May 02, 2024 | 27.45 | 27.80 | 27.40 | 27.45 | 27.45 | 21,407,002 |
Apr 30, 2024 | 27.60 | 27.75 | 27.40 | 27.40 | 27.40 | 24,644,592 |
Apr 29, 2024 | 27.15 | 27.70 | 27.10 | 27.65 | 27.65 | 43,506,086 |
Apr 26, 2024 | 26.95 | 27.20 | 26.95 | 27.10 | 27.10 | 11,833,282 |
Apr 25, 2024 | 27.00 | 27.15 | 26.75 | 27.15 | 27.15 | 20,761,315 |
Apr 24, 2024 | 27.25 | 27.35 | 27.05 | 27.05 | 27.05 | 18,602,771 |
Apr 23, 2024 | 27.05 | 27.30 | 27.05 | 27.20 | 27.20 | 27,288,870 |
Apr 22, 2024 | 26.95 | 27.10 | 26.75 | 27.05 | 27.05 | 23,912,815 |
Apr 19, 2024 | 26.90 | 26.95 | 26.30 | 26.55 | 26.55 | 39,696,272 |
Apr 18, 2024 | 26.50 | 27.05 | 26.40 | 27.00 | 27.00 | 24,715,517 |
Apr 17, 2024 | 26.25 | 26.60 | 26.15 | 26.50 | 26.50 | 30,154,395 |
Apr 16, 2024 | 26.90 | 27.00 | 26.20 | 26.30 | 26.30 | 51,032,375 |
Apr 15, 2024 | 27.05 | 27.15 | 26.85 | 27.05 | 27.05 | 20,481,065 |
Apr 12, 2024 | 27.20 | 27.25 | 27.00 | 27.10 | 27.10 | 17,784,436 |
Apr 11, 2024 | 27.10 | 27.25 | 26.95 | 27.25 | 27.25 | 13,702,484 |
Apr 10, 2024 | 27.30 | 27.30 | 27.05 | 27.15 | 27.15 | 16,853,050 |
Apr 09, 2024 | 27.10 | 27.30 | 27.05 | 27.30 | 27.30 | 19,012,227 |
Apr 08, 2024 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | 18,954,773 |
Apr 03, 2024 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | 29,430,171 |
Apr 02, 2024 | 27.30 | 27.35 | 27.20 | 27.30 | 27.30 | 15,916,853 |
Apr 01, 2024 | 27.25 | 27.40 | 27.20 | 27.35 | 27.35 | 14,567,126 |
Mar 29, 2024 | 27.15 | 27.35 | 27.05 | 27.30 | 27.30 | 10,807,000 |
Mar 28, 2024 | 27.20 | 27.30 | 27.10 | 27.15 | 27.15 | 22,362,832 |
Mar 27, 2024 | 27.35 | 27.45 | 27.10 | 27.20 | 27.20 | 19,239,569 |
Mar 26, 2024 | 27.00 | 27.35 | 27.00 | 27.35 | 27.35 | 35,754,851 |
Mar 25, 2024 | 27.10 | 27.20 | 27.00 | 27.05 | 27.05 | 16,252,660 |
Mar 22, 2024 | 26.85 | 27.25 | 26.80 | 27.10 | 27.10 | 34,438,730 |
Mar 21, 2024 | 26.50 | 26.85 | 26.50 | 26.75 | 26.75 | 28,130,433 |
Mar 20, 2024 | 26.55 | 26.60 | 26.35 | 26.50 | 26.50 | 25,156,427 |
Mar 19, 2024 | 26.40 | 26.70 | 26.30 | 26.55 | 26.55 | 27,857,559 |
Mar 18, 2024 | 26.70 | 26.80 | 26.30 | 26.50 | 26.50 | 45,930,041 |
Mar 15, 2024 | 26.15 | 26.20 | 25.85 | 26.20 | 26.20 | 47,998,798 |
Mar 14, 2024 | 25.75 | 26.20 | 25.70 | 26.05 | 26.05 | 42,169,626 |
Mar 13, 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 25.70 | 19,870,003 |
Mar 12, 2024 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 20,942,653 |
Mar 11, 2024 | 25.30 | 25.50 | 25.25 | 25.50 | 25.50 | 23,358,440 |
Mar 08, 2024 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 29,215,681 |
Mar 07, 2024 | 25.25 | 25.45 | 25.25 | 25.40 | 25.40 | 21,652,425 |
Mar 06, 2024 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 20,107,423 |
Mar 05, 2024 | 25.40 | 25.45 | 25.30 | 25.30 | 25.30 | 16,660,484 |
Mar 04, 2024 | 25.30 | 25.40 | 25.25 | 25.35 | 25.35 | 19,477,489 |
Mar 01, 2024 | 25.20 | 25.35 | 25.10 | 25.35 | 25.35 | 17,887,099 |
Feb 29, 2024 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | 49,168,451 |
Feb 27, 2024 | 24.85 | 25.30 | 24.85 | 25.10 | 25.10 | 51,949,530 |
Feb 26, 2024 | 24.35 | 24.40 | 24.30 | 24.35 | 24.35 | 30,750,556 |
Feb 23, 2024 | 24.50 | 24.55 | 24.40 | 24.40 | 24.40 | 26,070,666 |
Feb 22, 2024 | 24.60 | 24.65 | 24.50 | 24.50 | 24.50 | 19,358,465 |
Feb 21, 2024 | 24.75 | 24.80 | 24.60 | 24.65 | 24.65 | 17,854,647 |
Feb 20, 2024 | 24.80 | 24.85 | 24.75 | 24.75 | 24.75 | 14,616,783 |
Feb 19, 2024 | 24.70 | 24.80 | 24.65 | 24.80 | 24.80 | 16,314,630 |
Feb 16, 2024 | 24.70 | 24.75 | 24.55 | 24.65 | 24.65 | 14,153,917 |
Feb 15, 2024 | 24.60 | 24.95 | 24.55 | 24.65 | 24.65 | 25,178,696 |
Feb 05, 2024 | 24.55 | 24.60 | 24.45 | 24.50 | 24.50 | 38,032,993 |
Feb 02, 2024 | 24.85 | 24.90 | 24.75 | 24.85 | 24.85 | 11,711,904 |
Feb 01, 2024 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 14,705,799 |
Jan 31, 2024 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 12,698,012 |
Jan 30, 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | 16,745,309 |
Jan 29, 2024 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 9,006,054 |
Jan 26, 2024 | 24.60 | 24.95 | 24.55 | 24.85 | 24.85 | 11,496,167 |
Jan 25, 2024 | 24.60 | 24.75 | 24.60 | 24.65 | 24.65 | 11,004,487 |
Jan 24, 2024 | 24.55 | 24.70 | 24.55 | 24.65 | 24.65 | 17,195,402 |
Jan 23, 2024 | 24.55 | 24.80 | 24.55 | 24.65 | 24.65 | 15,599,126 |
Jan 22, 2024 | 24.70 | 24.75 | 24.50 | 24.55 | 24.55 | 16,569,468 |
Jan 19, 2024 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 18,554,067 |
Jan 18, 2024 | 24.60 | 24.80 | 24.55 | 24.55 | 24.55 | 17,406,293 |
Jan 17, 2024 | 24.90 | 24.95 | 24.60 | 24.60 | 24.60 | 25,707,421 |
Jan 16, 2024 | 25.15 | 25.15 | 24.90 | 25.00 | 25.00 | 22,885,475 |
Jan 15, 2024 | 25.35 | 25.45 | 25.30 | 25.40 | 25.40 | 10,566,937 |
Jan 12, 2024 | 25.35 | 25.40 | 25.25 | 25.35 | 25.35 | 9,458,871 |
Jan 11, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 13,959,207 |
Jan 10, 2024 | 25.50 | 25.55 | 25.40 | 25.40 | 25.40 | 8,293,225 |
Jan 09, 2024 | 25.80 | 25.85 | 25.50 | 25.50 | 25.50 | 11,384,013 |
Jan 08, 2024 | 25.70 | 25.95 | 25.65 | 25.80 | 25.80 | 15,070,185 |
Jan 05, 2024 | 25.60 | 25.75 | 25.60 | 25.65 | 25.65 | 9,036,886 |
Jan 04, 2024 | 25.60 | 25.75 | 25.50 | 25.70 | 25.70 | 9,547,243 |
Jan 03, 2024 | 25.70 | 25.80 | 25.35 | 25.60 | 25.60 | 12,570,883 |
Jan 02, 2024 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 12,405,337 |
Dec 29, 2023 | 25.75 | 25.85 | 25.65 | 25.80 | 25.80 | 11,324,395 |
Dec 28, 2023 | 25.70 | 25.80 | 25.60 | 25.80 | 25.80 | 15,519,659 |
Dec 27, 2023 | 25.50 | 25.75 | 25.45 | 25.70 | 25.70 | 15,498,512 |
Dec 26, 2023 | 25.35 | 25.50 | 25.30 | 25.50 | 25.50 | 9,225,991 |
Dec 25, 2023 | 25.40 | 25.45 | 25.30 | 25.35 | 25.35 | 4,982,863 |
Dec 22, 2023 | 25.30 | 25.40 | 25.25 | 25.40 | 25.40 | 11,388,573 |
Dec 21, 2023 | 25.25 | 25.40 | 25.20 | 25.40 | 25.40 | 13,350,230 |
Dec 20, 2023 | 25.50 | 25.50 | 25.35 | 25.40 | 25.40 | 16,164,668 |
Dec 19, 2023 | 25.50 | 25.55 | 25.30 | 25.50 | 25.50 | 12,522,016 |
Dec 18, 2023 | 25.70 | 25.70 | 25.55 | 25.65 | 25.65 | 9,607,077 |
Dec 15, 2023 | 25.75 | 25.80 | 25.60 | 25.70 | 25.70 | 29,167,612 |
Dec 14, 2023 | 25.60 | 25.75 | 25.45 | 25.75 | 25.75 | 25,871,027 |
Dec 13, 2023 | 25.50 | 25.50 | 25.35 | 25.45 | 25.45 | 13,051,281 |
Dec 12, 2023 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 10,345,303 |
Dec 11, 2023 | 25.55 | 25.60 | 25.40 | 25.60 | 25.60 | 9,661,422 |
Dec 08, 2023 | 25.60 | 25.65 | 25.55 | 25.60 | 25.60 | 13,530,916 |
Dec 07, 2023 | 25.50 | 25.55 | 25.40 | 25.50 | 25.50 | 8,947,071 |
Dec 06, 2023 | 25.55 | 25.70 | 25.45 | 25.55 | 25.55 | 21,382,028 |
Dec 05, 2023 | 25.20 | 25.50 | 25.15 | 25.45 | 25.45 | 14,677,333 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |