Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 28.30 | 28.85 | 27.99 | 28.78 | 28.78 | 6,889,132 |
May 06, 2024 | 28.80 | 28.91 | 28.59 | 28.77 | 28.77 | 4,061,179 |
May 03, 2024 | 28.43 | 28.61 | 28.29 | 28.48 | 28.48 | 2,774,301 |
May 02, 2024 | 28.20 | 28.63 | 28.09 | 28.23 | 28.23 | 4,190,758 |
May 01, 2024 | 27.87 | 28.08 | 27.85 | 28.08 | 28.08 | 2,272,152 |
Apr 30, 2024 | 27.97 | 28.17 | 27.96 | 28.16 | 28.16 | 2,814,971 |
Apr 29, 2024 | 28.18 | 28.23 | 27.95 | 28.07 | 28.07 | 3,581,332 |
Apr 26, 2024 | 28.10 | 28.19 | 27.96 | 27.99 | 27.99 | 4,498,002 |
Apr 24, 2024 | 28.69 | 28.75 | 28.49 | 28.54 | 28.54 | 2,834,314 |
Apr 23, 2024 | 28.55 | 28.60 | 28.31 | 28.47 | 28.47 | 2,708,990 |
Apr 22, 2024 | 28.20 | 28.58 | 28.11 | 28.23 | 28.23 | 3,244,766 |
Apr 19, 2024 | 28.38 | 28.46 | 27.87 | 28.25 | 28.25 | 6,585,621 |
Apr 18, 2024 | 28.30 | 28.64 | 28.30 | 28.56 | 28.56 | 2,868,313 |
Apr 17, 2024 | 28.42 | 28.63 | 28.37 | 28.37 | 28.37 | 2,698,652 |
Apr 16, 2024 | 28.79 | 28.90 | 28.18 | 28.36 | 28.36 | 5,143,965 |
Apr 15, 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 4,257,408 |
Apr 12, 2024 | 28.94 | 29.00 | 28.79 | 28.95 | 28.95 | 2,621,075 |
Apr 11, 2024 | 28.88 | 29.12 | 28.88 | 28.96 | 28.96 | 3,966,431 |
Apr 10, 2024 | 29.43 | 29.53 | 29.27 | 29.38 | 29.38 | 3,049,944 |
Apr 09, 2024 | 29.36 | 29.44 | 29.26 | 29.41 | 29.41 | 2,791,456 |
Apr 08, 2024 | 29.30 | 29.33 | 29.08 | 29.22 | 29.22 | 3,197,522 |
Apr 05, 2024 | 29.00 | 29.15 | 28.88 | 29.14 | 29.14 | 3,688,589 |
Apr 04, 2024 | 29.16 | 29.32 | 29.05 | 29.16 | 29.16 | 2,583,945 |
Apr 03, 2024 | 29.39 | 29.45 | 28.74 | 28.94 | 28.94 | 5,386,559 |
Apr 02, 2024 | 29.20 | 29.49 | 29.11 | 29.39 | 29.39 | 3,933,070 |
Mar 28, 2024 | 29.35 | 29.40 | 29.12 | 29.40 | 29.40 | 5,705,923 |
Mar 27, 2024 | 29.00 | 29.43 | 29.00 | 29.26 | 29.26 | 3,970,008 |
Mar 26, 2024 | 29.05 | 29.19 | 28.93 | 29.06 | 29.06 | 3,166,633 |
Mar 25, 2024 | 29.15 | 29.36 | 29.09 | 29.15 | 29.15 | 2,824,462 |
Mar 22, 2024 | 29.11 | 29.15 | 28.81 | 29.04 | 29.04 | 8,020,839 |
Mar 21, 2024 | 28.90 | 29.10 | 28.78 | 29.01 | 29.01 | 7,186,597 |
Mar 20, 2024 | 28.78 | 29.09 | 28.69 | 28.69 | 28.69 | 4,796,330 |
Mar 19, 2024 | 28.89 | 28.99 | 28.65 | 28.80 | 28.80 | 3,632,611 |
Mar 18, 2024 | 28.69 | 28.87 | 28.56 | 28.86 | 28.86 | 3,078,718 |
Mar 15, 2024 | 28.39 | 28.69 | 27.95 | 28.69 | 28.69 | 13,225,901 |
Mar 14, 2024 | 29.70 | 29.70 | 28.61 | 28.68 | 28.68 | 6,443,874 |
Mar 13, 2024 | 29.50 | 29.82 | 29.35 | 29.80 | 29.80 | 5,301,653 |
Mar 12, 2024 | 29.41 | 29.68 | 29.22 | 29.30 | 29.30 | 5,782,592 |
Mar 11, 2024 | 29.65 | 29.70 | 29.10 | 29.24 | 29.24 | 4,529,349 |
Mar 08, 2024 | 29.35 | 29.90 | 29.33 | 29.81 | 29.81 | 5,844,907 |
Mar 07, 2024 | 28.90 | 29.30 | 28.89 | 29.30 | 29.30 | 4,995,185 |
Mar 06, 2024 | 28.80 | 29.02 | 28.75 | 29.02 | 29.02 | 4,287,829 |
Mar 05, 2024 | 28.81 | 28.86 | 28.63 | 28.73 | 28.73 | 3,624,071 |
Mar 04, 2024 | 28.80 | 28.91 | 28.64 | 28.81 | 28.81 | 3,317,012 |
Mar 01, 2024 | 28.44 | 28.75 | 28.35 | 28.75 | 28.75 | 3,981,819 |
Feb 29, 2024 | 28.43 | 28.48 | 28.26 | 28.45 | 28.45 | 10,061,776 |
Feb 28, 2024 | 28.45 | 28.55 | 28.35 | 28.48 | 28.48 | 3,056,060 |
Feb 27, 2024 | 28.40 | 28.53 | 28.31 | 28.51 | 28.51 | 3,773,640 |
Feb 26, 2024 | 28.30 | 28.44 | 28.21 | 28.37 | 28.37 | 3,932,624 |
Feb 23, 2024 | 28.15 | 28.30 | 28.12 | 28.29 | 28.29 | 4,306,990 |
Feb 22, 2024 | 28.08 | 28.09 | 27.85 | 28.02 | 28.02 | 3,577,697 |
Feb 21, 2024 | 27.84 | 28.32 | 27.82 | 28.10 | 28.10 | 8,582,817 |
Feb 20, 2024 | 28.11 | 28.16 | 27.39 | 27.88 | 27.88 | 9,574,098 |
Feb 19, 2024 | 28.31 | 28.52 | 28.12 | 28.50 | 28.50 | 3,114,656 |
Feb 16, 2024 | 28.40 | 28.47 | 28.25 | 28.42 | 28.42 | 6,150,419 |
Feb 15, 2024 | 27.70 | 28.22 | 27.70 | 28.22 | 28.22 | 5,012,057 |
Feb 14, 2024 | 27.83 | 27.92 | 27.51 | 27.81 | 27.81 | 4,239,458 |
Feb 13, 2024 | 28.16 | 28.45 | 28.14 | 28.21 | 28.21 | 4,174,610 |
Feb 12, 2024 | 27.65 | 28.12 | 27.63 | 28.04 | 28.04 | 5,218,838 |
Feb 09, 2024 | 27.58 | 27.81 | 27.57 | 27.68 | 27.68 | 5,366,300 |
Feb 08, 2024 | 27.62 | 27.67 | 27.42 | 27.65 | 27.65 | 3,541,698 |
Feb 07, 2024 | 27.50 | 27.63 | 27.37 | 27.42 | 27.42 | 4,487,975 |
Feb 06, 2024 | 27.10 | 27.43 | 26.99 | 27.43 | 27.43 | 7,564,926 |
Feb 05, 2024 | 27.12 | 27.22 | 26.90 | 27.21 | 27.21 | 3,574,592 |
Feb 02, 2024 | 27.09 | 27.26 | 26.92 | 27.26 | 27.26 | 5,939,361 |
Feb 01, 2024 | 27.09 | 27.13 | 26.88 | 26.92 | 26.92 | 4,355,192 |
Jan 31, 2024 | 26.78 | 27.22 | 26.70 | 27.20 | 27.20 | 7,491,526 |
Jan 30, 2024 | 26.86 | 26.99 | 26.71 | 26.79 | 26.79 | 3,661,988 |
Jan 29, 2024 | 26.75 | 26.90 | 26.68 | 26.85 | 26.85 | 3,789,593 |
Jan 25, 2024 | 26.78 | 26.78 | 26.47 | 26.67 | 26.67 | 4,904,986 |
Jan 24, 2024 | 26.67 | 26.69 | 26.47 | 26.59 | 26.59 | 3,636,167 |
Jan 23, 2024 | 26.59 | 26.75 | 26.52 | 26.62 | 26.62 | 5,436,503 |
Jan 22, 2024 | 26.25 | 26.58 | 26.20 | 26.50 | 26.50 | 5,926,229 |
Jan 19, 2024 | 26.00 | 26.13 | 25.90 | 26.13 | 26.13 | 7,165,800 |
Jan 18, 2024 | 25.43 | 25.91 | 25.42 | 25.79 | 25.79 | 4,565,181 |
Jan 17, 2024 | 25.74 | 25.90 | 25.62 | 25.76 | 25.76 | 4,723,302 |
Jan 16, 2024 | 25.80 | 25.90 | 25.63 | 25.74 | 25.74 | 3,129,336 |
Jan 15, 2024 | 25.94 | 25.98 | 25.85 | 25.91 | 25.91 | 643,017 |
Jan 12, 2024 | 25.86 | 25.98 | 25.79 | 25.90 | 25.90 | 3,220,112 |
Jan 11, 2024 | 26.07 | 26.09 | 25.92 | 26.06 | 26.06 | 5,852,075 |
Jan 10, 2024 | 25.77 | 25.92 | 25.70 | 25.83 | 25.83 | 3,670,140 |
Jan 09, 2024 | 25.88 | 25.95 | 25.80 | 25.89 | 25.89 | 3,545,012 |
Jan 08, 2024 | 25.65 | 25.80 | 25.57 | 25.66 | 25.66 | 2,852,929 |
Jan 05, 2024 | 25.49 | 25.67 | 25.49 | 25.62 | 25.62 | 3,222,837 |
Jan 04, 2024 | 25.76 | 25.77 | 25.42 | 25.54 | 25.54 | 5,581,790 |
Jan 03, 2024 | 25.86 | 25.90 | 25.67 | 25.74 | 25.74 | 4,735,764 |
Jan 02, 2024 | 25.87 | 26.08 | 25.85 | 25.99 | 25.99 | 3,802,091 |
Dec 29, 2023 | 25.89 | 25.92 | 25.80 | 25.92 | 25.92 | 3,572,567 |
Dec 28, 2023 | 25.87 | 25.98 | 25.80 | 25.98 | 25.98 | 4,116,150 |
Dec 27, 2023 | 25.90 | 26.05 | 25.82 | 25.82 | 25.82 | 3,699,487 |
Dec 22, 2023 | 25.79 | 25.83 | 25.71 | 25.80 | 25.80 | 6,448,342 |
Dec 21, 2023 | 25.75 | 25.90 | 25.61 | 25.83 | 25.83 | 6,596,341 |
Dec 20, 2023 | 25.74 | 25.84 | 25.66 | 25.81 | 25.81 | 7,524,813 |
Dec 19, 2023 | 25.47 | 25.77 | 25.43 | 25.63 | 25.63 | 5,917,652 |
Dec 18, 2023 | 25.38 | 25.55 | 25.36 | 25.53 | 25.53 | 4,111,192 |
Dec 15, 2023 | 25.43 | 25.73 | 25.38 | 25.54 | 25.54 | 17,858,099 |
Dec 14, 2023 | 25.12 | 25.30 | 25.10 | 25.24 | 25.24 | 9,089,967 |
Dec 13, 2023 | 24.88 | 24.99 | 24.81 | 24.99 | 24.99 | 5,238,541 |
Dec 12, 2023 | 24.60 | 24.85 | 24.57 | 24.80 | 24.80 | 5,220,842 |
Dec 11, 2023 | 24.55 | 24.77 | 24.55 | 24.61 | 24.61 | 4,299,138 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |