Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 29.48 | 29.67 | 28.64 | 29.60 | 29.60 | 1,201,100 |
May 01, 2024 | 29.08 | 29.79 | 28.31 | 28.81 | 28.81 | 1,210,400 |
Apr 30, 2024 | 29.89 | 30.50 | 29.67 | 29.69 | 29.69 | 1,849,000 |
Apr 29, 2024 | 30.11 | 30.53 | 30.03 | 30.25 | 30.25 | 1,415,300 |
Apr 26, 2024 | 29.05 | 30.33 | 28.98 | 30.10 | 30.10 | 1,250,700 |
Apr 25, 2024 | 28.58 | 29.30 | 28.31 | 29.13 | 29.13 | 1,162,900 |
Apr 24, 2024 | 27.91 | 28.81 | 27.81 | 28.77 | 28.77 | 2,145,800 |
Apr 23, 2024 | 26.13 | 26.80 | 26.13 | 26.57 | 26.57 | 1,215,100 |
Apr 22, 2024 | 26.24 | 26.33 | 25.54 | 26.21 | 26.21 | 2,487,700 |
Apr 19, 2024 | 26.25 | 26.61 | 25.92 | 26.09 | 26.09 | 1,716,400 |
Apr 18, 2024 | 26.94 | 26.94 | 26.07 | 26.41 | 26.41 | 1,531,800 |
Apr 17, 2024 | 27.02 | 27.58 | 27.01 | 27.18 | 27.18 | 1,187,100 |
Apr 16, 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 27.00 | 1,308,800 |
Apr 15, 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 26.26 | 839,300 |
Apr 12, 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 26.84 | 1,228,100 |
Apr 11, 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 28.20 | 1,213,800 |
Apr 10, 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 27.03 | 1,061,300 |
Apr 09, 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 27.96 | 1,902,100 |
Apr 08, 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 26.65 | 809,900 |
Apr 05, 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 26.36 | 1,215,700 |
Apr 04, 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 26.15 | 1,827,600 |
Apr 03, 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 25.74 | 1,211,300 |
Apr 02, 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 25.68 | 1,193,300 |
Apr 01, 2024 | 27.32 | 27.64 | 26.74 | 26.85 | 26.85 | 1,247,200 |
Mar 28, 2024 | 26.87 | 27.22 | 26.86 | 26.96 | 26.96 | 1,656,900 |
Mar 27, 2024 | 26.45 | 26.98 | 26.25 | 26.80 | 26.80 | 1,346,300 |
Mar 26, 2024 | 26.75 | 26.79 | 26.20 | 26.26 | 26.26 | 1,257,000 |
Mar 25, 2024 | 26.45 | 26.91 | 26.45 | 26.54 | 26.54 | 974,700 |
Mar 22, 2024 | 27.42 | 27.61 | 26.78 | 26.81 | 26.81 | 1,040,400 |
Mar 21, 2024 | 28.33 | 28.55 | 27.66 | 27.73 | 27.73 | 1,392,300 |
Mar 20, 2024 | 27.23 | 27.99 | 26.78 | 27.77 | 27.77 | 1,049,200 |
Mar 19, 2024 | 27.34 | 27.54 | 26.96 | 27.22 | 27.22 | 1,289,000 |
Mar 18, 2024 | 27.76 | 28.32 | 27.70 | 27.78 | 27.78 | 1,372,400 |
Mar 15, 2024 | 27.83 | 28.03 | 27.38 | 27.50 | 27.50 | 2,838,900 |
Mar 14, 2024 | 29.42 | 29.45 | 28.09 | 28.43 | 28.43 | 1,607,600 |
Mar 13, 2024 | 29.89 | 30.28 | 29.56 | 29.62 | 29.62 | 1,193,600 |
Mar 12, 2024 | 31.11 | 31.14 | 29.80 | 30.25 | 30.25 | 1,658,700 |
Mar 11, 2024 | 30.86 | 31.56 | 30.78 | 30.97 | 30.97 | 1,404,300 |
Mar 08, 2024 | 31.62 | 32.18 | 31.00 | 31.18 | 31.18 | 2,018,200 |
Mar 07, 2024 | 30.87 | 31.83 | 30.67 | 31.29 | 31.29 | 2,254,000 |
Mar 06, 2024 | 30.07 | 31.42 | 29.79 | 30.56 | 30.56 | 1,590,300 |
Mar 05, 2024 | 30.68 | 30.94 | 29.11 | 29.42 | 29.42 | 1,571,300 |
Mar 04, 2024 | 32.45 | 32.45 | 30.47 | 31.08 | 31.08 | 3,290,900 |
Mar 01, 2024 | 31.55 | 32.63 | 31.55 | 32.48 | 32.48 | 2,134,700 |
Feb 29, 2024 | 31.25 | 31.56 | 30.67 | 31.49 | 31.49 | 1,608,800 |
Feb 28, 2024 | 30.47 | 30.95 | 30.28 | 30.79 | 30.79 | 1,386,200 |
Feb 27, 2024 | 31.48 | 31.68 | 30.94 | 30.94 | 30.94 | 2,718,100 |
Feb 26, 2024 | 30.96 | 31.90 | 30.83 | 31.72 | 31.72 | 1,280,700 |
Feb 23, 2024 | 31.07 | 31.07 | 30.47 | 30.68 | 30.68 | 1,036,500 |
Feb 22, 2024 | 31.69 | 31.94 | 31.05 | 31.09 | 31.09 | 1,307,000 |
Feb 21, 2024 | 30.46 | 31.10 | 30.00 | 31.05 | 31.05 | 1,471,500 |
Feb 20, 2024 | 30.72 | 30.91 | 30.12 | 30.79 | 30.79 | 1,437,000 |
Feb 16, 2024 | 31.36 | 32.49 | 30.78 | 31.15 | 31.15 | 1,795,800 |
Feb 15, 2024 | 31.21 | 31.85 | 30.63 | 31.25 | 31.25 | 3,481,400 |
Feb 14, 2024 | 30.85 | 31.28 | 30.51 | 31.23 | 31.23 | 2,460,100 |
Feb 13, 2024 | 30.39 | 30.95 | 30.09 | 30.34 | 30.34 | 1,862,900 |
Feb 12, 2024 | 31.55 | 32.21 | 31.55 | 31.64 | 31.64 | 1,511,300 |
Feb 09, 2024 | 31.12 | 32.04 | 30.90 | 31.53 | 31.53 | 1,319,800 |
Feb 08, 2024 | 29.89 | 31.07 | 29.60 | 30.69 | 30.69 | 1,342,500 |
Feb 07, 2024 | 29.83 | 29.96 | 29.28 | 29.84 | 29.84 | 1,398,200 |
Feb 06, 2024 | 29.69 | 30.01 | 29.32 | 29.56 | 29.56 | 2,378,700 |
Feb 05, 2024 | 28.88 | 29.77 | 28.70 | 29.55 | 29.55 | 2,973,400 |
Feb 02, 2024 | 29.42 | 29.50 | 28.46 | 28.66 | 28.66 | 3,504,800 |
Feb 01, 2024 | 25.88 | 29.32 | 25.82 | 29.14 | 29.14 | 7,211,400 |
Jan 31, 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 25.94 | 2,097,100 |
Jan 30, 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 26.56 | 1,319,900 |
Jan 29, 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 27.38 | 1,228,400 |
Jan 26, 2024 | 27.22 | 27.90 | 26.67 | 26.76 | 26.76 | 1,795,200 |
Jan 25, 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 27.56 | 2,066,100 |
Jan 24, 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 28.55 | 1,995,800 |
Jan 23, 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 28.68 | 1,534,700 |
Jan 22, 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 28.19 | 1,494,600 |
Jan 19, 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 28.07 | 2,036,200 |
Jan 18, 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 26.66 | 1,739,100 |
Jan 17, 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 25.56 | 1,213,300 |
Jan 16, 2024 | 25.99 | 26.31 | 25.34 | 25.97 | 25.97 | 1,090,100 |
Jan 12, 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 26.22 | 1,234,700 |
Jan 11, 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 26.89 | 810,300 |
Jan 10, 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 26.98 | 1,647,400 |
Jan 09, 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 27.09 | 1,339,600 |
Jan 08, 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 27.29 | 1,083,200 |
Jan 05, 2024 | 27.20 | 27.56 | 26.50 | 26.81 | 26.81 | 1,804,700 |
Jan 04, 2024 | 27.75 | 27.76 | 25.86 | 27.17 | 27.17 | 3,017,500 |
Jan 03, 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 29.01 | 1,648,800 |
Jan 02, 2024 | 29.90 | 30.13 | 29.15 | 29.50 | 29.50 | 1,284,500 |
Dec 29, 2023 | 30.73 | 30.84 | 30.23 | 30.27 | 30.27 | 904,000 |
Dec 28, 2023 | 31.09 | 31.21 | 30.79 | 30.84 | 30.84 | 504,400 |
Dec 27, 2023 | 31.19 | 31.19 | 30.69 | 31.09 | 31.09 | 755,400 |
Dec 26, 2023 | 31.07 | 31.42 | 30.69 | 31.20 | 31.20 | 962,700 |
Dec 22, 2023 | 30.65 | 31.15 | 30.63 | 30.90 | 30.90 | 888,500 |
Dec 21, 2023 | 30.70 | 30.97 | 30.20 | 30.63 | 30.63 | 909,200 |
Dec 20, 2023 | 30.66 | 30.78 | 29.73 | 30.00 | 30.00 | 1,581,600 |
Dec 19, 2023 | 30.87 | 31.01 | 30.42 | 30.82 | 30.82 | 780,500 |
Dec 18, 2023 | 31.09 | 31.13 | 30.47 | 30.69 | 30.69 | 1,030,100 |
Dec 15, 2023 | 31.05 | 31.42 | 30.76 | 31.21 | 31.21 | 3,904,600 |
Dec 14, 2023 | 29.54 | 30.93 | 29.54 | 30.85 | 30.85 | 2,817,200 |
Dec 13, 2023 | 27.36 | 29.44 | 27.28 | 29.28 | 29.28 | 2,232,500 |
Dec 12, 2023 | 27.20 | 27.54 | 26.86 | 27.41 | 27.41 | 1,042,100 |
Dec 11, 2023 | 26.77 | 27.61 | 26.75 | 27.36 | 27.36 | 1,373,200 |
Dec 08, 2023 | 26.81 | 27.23 | 26.65 | 26.84 | 26.84 | 742,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |