Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.05 | 33.01 | 32.01 | 32.63 | 32.63 | 2,998,958 |
May 02, 2024 | 31.66 | 31.94 | 31.35 | 31.77 | 31.77 | 3,992,452 |
May 01, 2024 | 30.99 | 31.60 | 30.92 | 31.51 | 31.51 | 2,615,315 |
Apr 30, 2024 | 31.14 | 31.69 | 31.14 | 31.69 | 31.69 | 3,197,567 |
Apr 29, 2024 | 31.14 | 31.56 | 31.11 | 31.19 | 31.19 | 2,591,515 |
Apr 26, 2024 | 30.69 | 30.89 | 30.39 | 30.81 | 30.81 | 4,352,528 |
Apr 24, 2024 | 31.06 | 31.65 | 31.06 | 31.36 | 31.36 | 3,031,385 |
Apr 23, 2024 | 30.95 | 31.18 | 30.79 | 30.85 | 30.85 | 2,310,759 |
Apr 22, 2024 | 30.45 | 30.75 | 30.30 | 30.62 | 30.62 | 2,485,492 |
Apr 19, 2024 | 30.71 | 30.73 | 30.32 | 30.49 | 30.49 | 4,766,459 |
Apr 18, 2024 | 30.50 | 31.04 | 30.40 | 30.97 | 30.97 | 5,248,331 |
Apr 17, 2024 | 31.36 | 31.44 | 31.04 | 31.29 | 31.29 | 2,902,418 |
Apr 16, 2024 | 31.40 | 31.47 | 30.77 | 31.15 | 31.15 | 3,568,238 |
Apr 15, 2024 | 31.94 | 32.03 | 31.60 | 31.77 | 31.77 | 2,879,777 |
Apr 12, 2024 | 31.95 | 32.08 | 31.81 | 32.04 | 32.04 | 3,024,652 |
Apr 11, 2024 | 31.40 | 32.15 | 31.05 | 32.07 | 32.07 | 4,462,039 |
Apr 10, 2024 | 31.93 | 32.39 | 31.86 | 32.33 | 32.33 | 3,542,299 |
Apr 09, 2024 | 31.87 | 32.06 | 31.59 | 31.81 | 31.81 | 3,439,050 |
Apr 08, 2024 | 32.40 | 32.47 | 32.01 | 32.15 | 32.15 | 3,442,214 |
Apr 05, 2024 | 32.59 | 32.81 | 32.15 | 32.33 | 32.33 | 3,196,078 |
Apr 04, 2024 | 32.55 | 32.95 | 32.41 | 32.67 | 32.67 | 3,547,491 |
Apr 03, 2024 | 32.70 | 33.07 | 32.08 | 32.50 | 32.50 | 4,750,345 |
Apr 02, 2024 | 33.31 | 34.07 | 33.18 | 33.38 | 33.38 | 4,676,454 |
Mar 28, 2024 | 33.50 | 34.07 | 33.41 | 33.81 | 33.81 | 6,849,323 |
Mar 27, 2024 | 33.07 | 33.25 | 32.86 | 33.17 | 33.17 | 3,753,331 |
Mar 26, 2024 | 32.86 | 33.35 | 32.39 | 32.93 | 32.93 | 7,502,126 |
Mar 25, 2024 | 32.12 | 33.41 | 31.10 | 33.24 | 33.24 | 7,244,379 |
Mar 22, 2024 | 31.07 | 32.05 | 30.83 | 32.05 | 32.05 | 7,847,893 |
Mar 21, 2024 | 30.85 | 31.22 | 30.63 | 31.00 | 31.00 | 10,219,797 |
Mar 20, 2024 | 30.66 | 30.66 | 30.08 | 30.42 | 30.42 | 3,074,265 |
Mar 19, 2024 | 30.08 | 30.65 | 29.72 | 30.42 | 30.42 | 4,951,855 |
Mar 18, 2024 | 30.51 | 30.69 | 29.46 | 29.74 | 29.74 | 4,681,324 |
Mar 15, 2024 | 30.25 | 31.44 | 30.15 | 30.86 | 30.86 | 88,073,145 |
Mar 14, 2024 | 30.70 | 31.09 | 30.45 | 30.96 | 30.96 | 6,392,687 |
Mar 13, 2024 | 30.22 | 30.85 | 30.17 | 30.85 | 30.85 | 6,333,504 |
Mar 12, 2024 | 29.91 | 30.10 | 29.68 | 30.10 | 30.10 | 7,407,445 |
Mar 11, 2024 | 30.50 | 30.90 | 29.96 | 30.15 | 30.15 | 6,034,824 |
Mar 08, 2024 | 30.50 | 31.16 | 30.50 | 30.79 | 30.79 | 6,334,630 |
Mar 07, 2024 | 31.34 | 31.34 | 30.74 | 30.97 | 30.97 | 6,529,702 |
Mar 06, 2024 | 30.78 | 31.64 | 30.76 | 31.08 | 31.08 | 5,234,722 |
Mar 05, 2024 | 30.50 | 31.33 | 30.50 | 31.00 | 31.00 | 5,974,033 |
Mar 04, 2024 | 30.45 | 31.46 | 30.23 | 31.19 | 31.19 | 5,505,703 |
Mar 01, 2024 | 29.44 | 30.64 | 29.44 | 30.48 | 30.48 | 7,847,339 |
Feb 29, 2024 | 29.14 | 30.09 | 29.14 | 29.90 | 29.90 | 17,002,575 |
Feb 28, 2024 | 28.89 | 28.96 | 28.51 | 28.82 | 28.82 | 3,424,586 |
Feb 27, 2024 | 28.65 | 28.77 | 28.36 | 28.77 | 28.77 | 3,482,496 |
Feb 26, 2024 | 28.85 | 29.08 | 28.66 | 28.95 | 28.95 | 1,621,653 |
Feb 23, 2024 | 28.81 | 28.84 | 28.62 | 28.74 | 28.74 | 2,002,205 |
Feb 22, 2024 | 28.66 | 28.69 | 28.13 | 28.63 | 28.63 | 2,635,601 |
Feb 21, 2024 | 28.97 | 29.18 | 28.60 | 28.67 | 28.67 | 3,789,624 |
Feb 20, 2024 | 28.27 | 28.73 | 28.10 | 28.71 | 28.71 | 5,033,014 |
Feb 19, 2024 | 28.50 | 28.63 | 27.76 | 28.08 | 28.08 | 3,219,384 |
Feb 16, 2024 | 28.99 | 29.00 | 28.31 | 28.61 | 28.61 | 5,687,308 |
Feb 15, 2024 | 27.50 | 28.59 | 27.43 | 28.47 | 28.47 | 7,484,164 |
Feb 14, 2024 | 25.87 | 26.60 | 25.87 | 26.60 | 26.60 | 3,469,642 |
Feb 13, 2024 | 26.77 | 26.84 | 26.50 | 26.61 | 26.61 | 2,768,395 |
Feb 12, 2024 | 26.60 | 26.83 | 26.52 | 26.74 | 26.74 | 1,538,784 |
Feb 09, 2024 | 26.81 | 26.95 | 26.64 | 26.64 | 26.64 | 2,936,640 |
Feb 08, 2024 | 26.90 | 27.14 | 26.66 | 26.66 | 26.66 | 1,606,710 |
Feb 07, 2024 | 26.54 | 27.16 | 26.54 | 26.83 | 26.83 | 3,808,244 |
Feb 06, 2024 | 26.93 | 26.98 | 26.41 | 26.74 | 26.74 | 7,328,694 |
Feb 05, 2024 | 26.83 | 27.12 | 26.60 | 27.08 | 27.08 | 4,249,148 |
Feb 02, 2024 | 26.17 | 27.16 | 26.05 | 26.98 | 26.98 | 7,515,588 |
Feb 01, 2024 | 25.30 | 25.45 | 25.20 | 25.41 | 25.41 | 2,724,072 |
Jan 31, 2024 | 25.14 | 25.65 | 25.07 | 25.60 | 25.60 | 4,217,423 |
Jan 30, 2024 | 25.40 | 25.44 | 25.12 | 25.28 | 25.28 | 2,326,102 |
Jan 29, 2024 | 24.99 | 25.17 | 24.86 | 25.03 | 25.03 | 2,593,977 |
Jan 25, 2024 | 24.81 | 24.95 | 24.68 | 24.92 | 24.92 | 2,879,598 |
Jan 24, 2024 | 24.58 | 24.85 | 24.51 | 24.76 | 24.76 | 2,008,610 |
Jan 23, 2024 | 24.78 | 24.82 | 24.36 | 24.58 | 24.58 | 2,098,541 |
Jan 22, 2024 | 24.67 | 24.95 | 24.51 | 24.66 | 24.66 | 2,952,019 |
Jan 19, 2024 | 24.16 | 24.37 | 24.07 | 24.34 | 24.34 | 3,435,664 |
Jan 18, 2024 | 23.95 | 24.25 | 23.88 | 23.93 | 23.93 | 3,830,687 |
Jan 17, 2024 | 24.13 | 24.34 | 24.06 | 24.32 | 24.32 | 5,015,535 |
Jan 16, 2024 | 24.19 | 24.47 | 24.17 | 24.35 | 24.35 | 3,057,907 |
Jan 15, 2024 | 24.21 | 24.27 | 24.08 | 24.23 | 24.23 | 990,016 |
Jan 12, 2024 | 24.18 | 24.38 | 24.17 | 24.30 | 24.30 | 2,591,657 |
Jan 11, 2024 | 24.58 | 24.58 | 24.26 | 24.37 | 24.37 | 3,576,126 |
Jan 10, 2024 | 24.07 | 24.36 | 24.02 | 24.29 | 24.29 | 2,670,118 |
Jan 09, 2024 | 24.18 | 24.39 | 24.11 | 24.24 | 24.24 | 4,897,474 |
Jan 08, 2024 | 23.99 | 24.18 | 23.95 | 23.97 | 23.97 | 1,483,964 |
Jan 05, 2024 | 24.00 | 24.27 | 24.00 | 24.02 | 24.02 | 1,878,401 |
Jan 04, 2024 | 24.13 | 24.25 | 24.01 | 24.01 | 24.01 | 5,195,893 |
Jan 03, 2024 | 24.89 | 24.90 | 24.22 | 24.31 | 24.31 | 3,788,563 |
Jan 02, 2024 | 25.35 | 25.40 | 24.99 | 25.11 | 25.11 | 1,305,039 |
Dec 29, 2023 | 25.15 | 25.30 | 25.03 | 25.30 | 25.30 | 1,844,701 |
Dec 28, 2023 | 25.39 | 25.39 | 25.02 | 25.21 | 25.21 | 2,746,290 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 24.94 | 25.18 | 24.70 | 25.15 | 25.00 | 2,485,631 |
Dec 22, 2023 | 24.42 | 24.69 | 24.33 | 24.66 | 24.51 | 3,143,326 |
Dec 21, 2023 | 24.40 | 24.61 | 24.32 | 24.50 | 24.35 | 4,647,659 |
Dec 20, 2023 | 24.65 | 24.76 | 24.42 | 24.61 | 24.46 | 3,342,803 |
Dec 19, 2023 | 24.46 | 24.78 | 24.32 | 24.61 | 24.46 | 4,771,715 |
Dec 18, 2023 | 24.22 | 24.28 | 23.99 | 24.14 | 24.00 | 2,242,112 |
Dec 15, 2023 | 24.51 | 24.74 | 23.98 | 24.12 | 23.98 | 13,591,789 |
Dec 14, 2023 | 24.41 | 24.80 | 24.31 | 24.55 | 24.40 | 6,223,866 |
Dec 13, 2023 | 23.30 | 23.91 | 23.20 | 23.84 | 23.70 | 4,691,967 |
Dec 12, 2023 | 23.00 | 23.27 | 22.90 | 23.27 | 23.13 | 3,148,743 |
Dec 11, 2023 | 23.32 | 23.37 | 23.00 | 23.10 | 22.96 | 2,951,301 |
Dec 08, 2023 | 23.07 | 23.20 | 22.85 | 23.20 | 23.06 | 4,717,084 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |