Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.71 | 29.16 | 28.68 | 28.97 | 28.97 | 2,934,600 |
Apr 25, 2024 | 28.27 | 28.88 | 28.04 | 28.70 | 28.70 | 2,537,500 |
Apr 24, 2024 | 28.75 | 28.99 | 28.26 | 28.50 | 28.50 | 2,640,700 |
Apr 23, 2024 | 28.00 | 28.82 | 27.92 | 28.53 | 28.53 | 3,386,600 |
Apr 22, 2024 | 27.43 | 27.86 | 27.24 | 27.63 | 27.63 | 2,664,700 |
Apr 19, 2024 | 27.58 | 27.87 | 26.95 | 27.07 | 27.07 | 3,933,800 |
Apr 18, 2024 | 27.95 | 28.64 | 27.40 | 27.63 | 27.63 | 3,622,900 |
Apr 17, 2024 | 28.49 | 28.52 | 27.97 | 28.08 | 28.08 | 2,508,600 |
Apr 16, 2024 | 27.82 | 28.42 | 27.75 | 28.20 | 28.20 | 2,704,900 |
Apr 15, 2024 | 28.80 | 28.98 | 28.06 | 28.08 | 28.08 | 3,434,700 |
Apr 12, 2024 | 28.81 | 28.92 | 28.34 | 28.38 | 28.38 | 3,964,900 |
Apr 11, 2024 | 28.52 | 29.14 | 28.48 | 29.10 | 29.10 | 3,395,200 |
Apr 10, 2024 | 28.13 | 28.64 | 28.04 | 28.45 | 28.45 | 2,756,400 |
Apr 09, 2024 | 28.93 | 29.27 | 28.48 | 28.83 | 28.83 | 3,024,000 |
Apr 08, 2024 | 29.17 | 29.30 | 28.68 | 28.77 | 28.77 | 3,030,800 |
Apr 05, 2024 | 28.80 | 29.26 | 28.69 | 29.06 | 29.06 | 2,601,100 |
Apr 04, 2024 | 29.52 | 29.90 | 28.56 | 28.59 | 28.59 | 3,673,300 |
Apr 03, 2024 | 28.12 | 29.18 | 28.12 | 29.01 | 29.01 | 3,043,600 |
Apr 02, 2024 | 28.13 | 28.51 | 27.92 | 28.44 | 28.44 | 2,368,200 |
Apr 01, 2024 | 28.54 | 29.05 | 28.37 | 28.44 | 28.44 | 2,059,000 |
Mar 28, 2024 | 28.54 | 28.65 | 28.28 | 28.61 | 28.61 | 1,960,600 |
Mar 27, 2024 | 28.66 | 28.79 | 28.17 | 28.63 | 28.63 | 2,767,300 |
Mar 26, 2024 | 28.90 | 29.14 | 28.52 | 28.53 | 28.53 | 2,875,600 |
Mar 25, 2024 | 28.82 | 28.97 | 28.55 | 28.67 | 28.67 | 3,175,300 |
Mar 22, 2024 | 28.45 | 28.76 | 28.19 | 28.73 | 28.73 | 4,369,500 |
Mar 21, 2024 | 27.72 | 28.49 | 27.55 | 28.31 | 28.31 | 6,769,600 |
Mar 20, 2024 | 26.79 | 27.24 | 26.79 | 27.11 | 27.11 | 4,816,200 |
Mar 19, 2024 | 27.14 | 27.29 | 26.84 | 27.01 | 27.01 | 3,711,400 |
Mar 18, 2024 | 27.32 | 27.46 | 26.87 | 27.39 | 27.39 | 7,420,500 |
Mar 15, 2024 | 27.65 | 27.83 | 26.63 | 26.94 | 26.94 | 9,764,400 |
Mar 14, 2024 | 28.74 | 28.93 | 28.03 | 28.23 | 28.23 | 5,045,800 |
Mar 13, 2024 | 28.95 | 29.01 | 28.56 | 28.75 | 28.75 | 3,069,100 |
Mar 12, 2024 | 29.04 | 29.11 | 28.68 | 28.93 | 28.93 | 3,270,100 |
Mar 11, 2024 | 29.47 | 29.54 | 28.69 | 28.78 | 28.78 | 4,738,500 |
Mar 08, 2024 | 30.87 | 30.93 | 29.78 | 29.82 | 29.82 | 3,506,900 |
Mar 07, 2024 | 30.59 | 30.76 | 30.13 | 30.51 | 30.51 | 3,064,500 |
Mar 06, 2024 | 30.52 | 30.92 | 30.42 | 30.64 | 30.64 | 4,602,400 |
Mar 05, 2024 | 29.98 | 30.40 | 29.66 | 30.05 | 30.05 | 3,899,700 |
Mar 04, 2024 | 29.38 | 30.01 | 29.29 | 29.97 | 29.97 | 5,024,300 |
Mar 01, 2024 | 28.20 | 29.16 | 28.13 | 29.00 | 29.00 | 4,603,800 |
Feb 29, 2024 | 28.07 | 28.31 | 27.93 | 28.15 | 28.15 | 3,334,400 |
Feb 28, 2024 | 27.42 | 28.08 | 27.21 | 27.89 | 27.89 | 3,625,900 |
Feb 27, 2024 | 28.12 | 28.42 | 27.76 | 27.80 | 27.80 | 3,744,400 |
Feb 26, 2024 | 28.00 | 28.25 | 27.91 | 28.00 | 28.00 | 3,913,400 |
Feb 23, 2024 | 28.10 | 28.27 | 27.86 | 28.15 | 28.15 | 3,756,300 |
Feb 22, 2024 | 27.73 | 28.10 | 27.60 | 27.99 | 27.99 | 5,315,400 |
Feb 21, 2024 | 27.40 | 27.62 | 27.11 | 27.27 | 27.27 | 5,365,700 |
Feb 20, 2024 | 27.71 | 28.03 | 27.27 | 27.73 | 27.73 | 4,755,200 |
Feb 16, 2024 | 28.74 | 28.76 | 28.13 | 28.22 | 28.22 | 5,517,100 |
Feb 15, 2024 | 28.50 | 29.02 | 28.45 | 28.57 | 28.57 | 8,541,500 |
Feb 14, 2024 | 27.70 | 28.32 | 27.45 | 28.22 | 28.22 | 6,630,400 |
Feb 13, 2024 | 26.81 | 27.29 | 26.69 | 27.08 | 27.08 | 5,320,100 |
Feb 12, 2024 | 26.80 | 27.54 | 26.71 | 27.30 | 27.30 | 7,774,000 |
Feb 09, 2024 | 25.55 | 26.72 | 25.55 | 26.65 | 26.65 | 7,834,400 |
Feb 08, 2024 | 24.68 | 25.71 | 24.57 | 25.54 | 25.54 | 5,396,700 |
Feb 07, 2024 | 24.26 | 24.53 | 24.11 | 24.51 | 24.51 | 4,390,400 |
Feb 06, 2024 | 24.39 | 24.52 | 24.05 | 24.17 | 24.17 | 4,437,600 |
Feb 05, 2024 | 24.76 | 25.16 | 24.45 | 24.55 | 24.55 | 4,716,600 |
Feb 02, 2024 | 25.23 | 25.29 | 24.65 | 25.09 | 25.09 | 7,182,500 |
Feb 01, 2024 | 24.86 | 25.96 | 24.37 | 25.04 | 25.04 | 19,640,700 |
Jan 31, 2024 | 23.98 | 24.18 | 23.64 | 23.74 | 23.74 | 6,535,100 |
Jan 30, 2024 | 23.49 | 24.04 | 23.43 | 24.03 | 24.03 | 7,304,100 |
Jan 29, 2024 | 22.85 | 23.05 | 22.57 | 23.05 | 23.05 | 10,439,000 |
Jan 26, 2024 | 23.31 | 23.33 | 22.87 | 23.01 | 23.01 | 4,377,500 |
Jan 25, 2024 | 23.07 | 23.34 | 22.95 | 23.23 | 23.23 | 4,977,500 |
Jan 24, 2024 | 23.26 | 23.35 | 22.91 | 23.03 | 23.03 | 3,598,000 |
Jan 23, 2024 | 23.36 | 23.48 | 23.06 | 23.11 | 23.11 | 4,100,400 |
Jan 22, 2024 | 23.21 | 23.36 | 22.98 | 23.17 | 23.17 | 3,293,200 |
Jan 19, 2024 | 22.50 | 22.99 | 22.48 | 22.98 | 22.98 | 3,656,800 |
Jan 18, 2024 | 22.37 | 22.50 | 22.03 | 22.49 | 22.49 | 5,651,000 |
Jan 17, 2024 | 22.40 | 22.50 | 21.84 | 22.13 | 22.13 | 5,968,500 |
Jan 16, 2024 | 23.30 | 23.30 | 22.63 | 22.74 | 22.74 | 4,084,000 |
Jan 12, 2024 | 23.74 | 23.77 | 23.30 | 23.33 | 23.33 | 2,983,500 |
Jan 11, 2024 | 23.18 | 23.63 | 23.01 | 23.61 | 23.61 | 4,611,800 |
Jan 10, 2024 | 23.74 | 23.82 | 23.08 | 23.17 | 23.17 | 4,279,600 |
Jan 09, 2024 | 23.35 | 23.77 | 23.35 | 23.76 | 23.76 | 3,980,100 |
Jan 08, 2024 | 23.34 | 23.85 | 23.06 | 23.74 | 23.74 | 4,993,800 |
Jan 05, 2024 | 23.03 | 23.47 | 23.02 | 23.29 | 23.29 | 5,979,800 |
Jan 04, 2024 | 23.83 | 23.90 | 23.13 | 23.18 | 23.18 | 7,693,500 |
Jan 03, 2024 | 22.84 | 23.98 | 22.51 | 23.74 | 23.74 | 17,277,700 |
Jan 03, 2024 | 1327:1000 Stock Split | |||||
Jan 02, 2024 | 29.93 | 30.54 | 29.52 | 30.30 | 30.30 | 5,827,700 |
Dec 29, 2023 | 30.65 | 30.65 | 30.16 | 30.46 | 30.46 | 2,518,200 |
Dec 28, 2023 | 30.51 | 30.69 | 30.28 | 30.67 | 30.67 | 1,846,300 |
Dec 27, 2023 | 30.54 | 30.75 | 30.44 | 30.56 | 30.56 | 2,520,900 |
Dec 26, 2023 | 30.33 | 30.72 | 30.21 | 30.59 | 30.59 | 2,534,000 |
Dec 22, 2023 | 30.19 | 30.38 | 29.90 | 30.33 | 30.33 | 2,584,600 |
Dec 21, 2023 | 29.87 | 30.28 | 29.72 | 30.06 | 30.06 | 4,911,700 |
Dec 20, 2023 | 30.00 | 30.33 | 29.55 | 29.59 | 29.59 | 4,937,500 |
Dec 19, 2023 | 28.69 | 30.09 | 28.60 | 29.91 | 29.91 | 9,391,000 |
Dec 18, 2023 | 29.20 | 29.36 | 28.66 | 28.69 | 28.69 | 3,415,600 |
Dec 15, 2023 | 28.73 | 29.04 | 28.27 | 28.88 | 28.88 | 6,124,300 |
Dec 14, 2023 | 26.80 | 28.70 | 26.69 | 28.66 | 28.66 | 10,333,900 |
Dec 13, 2023 | 26.09 | 26.60 | 25.76 | 26.30 | 26.30 | 5,941,000 |
Dec 12, 2023 | 25.84 | 26.22 | 25.63 | 26.13 | 26.13 | 4,426,600 |
Dec 11, 2023 | 25.67 | 25.88 | 25.52 | 25.81 | 25.81 | 3,761,500 |
Dec 08, 2023 | 25.33 | 25.72 | 25.31 | 25.67 | 25.67 | 2,868,200 |
Dec 07, 2023 | 25.36 | 25.50 | 25.20 | 25.40 | 25.40 | 5,305,000 |
Dec 06, 2023 | 25.40 | 25.57 | 25.24 | 25.25 | 25.25 | 3,794,200 |
Dec 05, 2023 | 25.26 | 25.30 | 24.95 | 25.20 | 25.20 | 3,012,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |