Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 32.48 | 32.65 | 32.46 | 32.62 | 32.62 | 6,623,400 |
Apr 30, 2024 | 32.46 | 32.60 | 32.42 | 32.46 | 32.46 | 5,846,700 |
Apr 29, 2024 | 32.54 | 32.70 | 32.42 | 32.59 | 32.59 | 11,811,500 |
Apr 26, 2024 | 32.71 | 32.79 | 32.51 | 32.59 | 32.59 | 20,545,800 |
Apr 25, 2024 | 32.99 | 33.01 | 32.75 | 32.82 | 32.82 | 36,548,700 |
Apr 24, 2024 | 29.67 | 32.22 | 29.13 | 31.41 | 31.41 | 22,813,700 |
Apr 23, 2024 | 24.43 | 31.31 | 24.37 | 29.15 | 29.15 | 16,590,200 |
Apr 22, 2024 | 24.16 | 24.60 | 23.91 | 24.55 | 24.55 | 1,565,900 |
Apr 19, 2024 | 23.71 | 24.37 | 23.57 | 23.97 | 23.97 | 1,784,800 |
Apr 18, 2024 | 23.64 | 24.20 | 23.13 | 23.63 | 23.63 | 1,139,400 |
Apr 17, 2024 | 23.70 | 24.23 | 23.50 | 23.53 | 23.53 | 1,211,700 |
Apr 16, 2024 | 23.16 | 23.74 | 23.00 | 23.66 | 23.66 | 1,452,300 |
Apr 15, 2024 | 24.45 | 24.71 | 23.30 | 23.43 | 23.43 | 1,854,600 |
Apr 12, 2024 | 26.22 | 26.22 | 24.45 | 24.55 | 24.55 | 1,863,500 |
Apr 11, 2024 | 26.48 | 26.58 | 26.08 | 26.10 | 26.10 | 1,360,800 |
Apr 10, 2024 | 26.06 | 26.59 | 25.96 | 26.35 | 26.35 | 1,352,800 |
Apr 09, 2024 | 26.60 | 26.98 | 26.42 | 26.97 | 26.97 | 1,077,400 |
Apr 08, 2024 | 26.21 | 26.45 | 25.70 | 26.30 | 26.30 | 1,519,400 |
Apr 05, 2024 | 25.66 | 26.11 | 25.60 | 25.81 | 25.81 | 1,329,600 |
Apr 04, 2024 | 25.71 | 26.32 | 25.60 | 25.66 | 25.66 | 1,512,900 |
Apr 03, 2024 | 25.43 | 26.06 | 25.35 | 25.52 | 25.52 | 1,397,600 |
Apr 02, 2024 | 25.32 | 25.95 | 25.04 | 25.78 | 25.78 | 1,605,200 |
Apr 01, 2024 | 26.93 | 26.93 | 25.78 | 25.81 | 25.81 | 1,980,300 |
Mar 28, 2024 | 27.07 | 27.49 | 26.91 | 26.95 | 26.95 | 811,800 |
Mar 27, 2024 | 27.00 | 27.25 | 26.80 | 27.00 | 27.00 | 1,106,900 |
Mar 26, 2024 | 27.14 | 27.25 | 26.88 | 27.02 | 27.02 | 1,120,000 |
Mar 25, 2024 | 27.00 | 27.56 | 26.88 | 26.93 | 26.93 | 1,250,000 |
Mar 22, 2024 | 26.94 | 27.34 | 26.69 | 27.11 | 27.11 | 1,799,300 |
Mar 21, 2024 | 27.73 | 28.15 | 27.07 | 27.11 | 27.11 | 1,975,600 |
Mar 20, 2024 | 28.15 | 28.22 | 27.51 | 27.68 | 27.68 | 1,961,500 |
Mar 19, 2024 | 28.03 | 28.49 | 27.86 | 28.08 | 28.08 | 2,659,000 |
Mar 18, 2024 | 29.49 | 29.59 | 27.78 | 28.64 | 28.64 | 7,182,800 |
Mar 15, 2024 | 25.25 | 27.12 | 25.25 | 26.50 | 26.50 | 6,177,100 |
Mar 14, 2024 | 26.30 | 26.30 | 25.44 | 25.74 | 25.74 | 1,382,600 |
Mar 13, 2024 | 26.67 | 26.90 | 26.35 | 26.36 | 26.36 | 1,565,800 |
Mar 12, 2024 | 26.76 | 27.14 | 25.84 | 26.79 | 26.79 | 2,679,600 |
Mar 11, 2024 | 26.68 | 27.05 | 25.99 | 26.09 | 26.09 | 2,647,300 |
Mar 08, 2024 | 26.62 | 27.02 | 26.33 | 26.58 | 26.58 | 2,745,500 |
Mar 07, 2024 | 26.64 | 26.97 | 25.69 | 26.32 | 26.32 | 4,947,200 |
Mar 06, 2024 | 25.33 | 27.26 | 25.00 | 26.56 | 26.56 | 8,516,700 |
Mar 05, 2024 | 24.73 | 25.19 | 23.67 | 23.96 | 23.96 | 5,813,700 |
Mar 04, 2024 | 26.32 | 26.32 | 24.93 | 25.43 | 25.43 | 2,443,800 |
Mar 01, 2024 | 26.12 | 26.50 | 25.58 | 25.87 | 25.87 | 3,556,200 |
Feb 29, 2024 | 26.68 | 26.96 | 25.78 | 26.07 | 26.07 | 3,280,200 |
Feb 28, 2024 | 25.58 | 27.10 | 25.40 | 26.58 | 26.58 | 3,943,000 |
Feb 27, 2024 | 25.45 | 26.50 | 25.31 | 26.03 | 26.03 | 5,171,500 |
Feb 26, 2024 | 24.34 | 25.33 | 23.26 | 25.22 | 25.22 | 5,689,900 |
Feb 23, 2024 | 21.61 | 22.14 | 21.50 | 22.12 | 22.12 | 2,133,200 |
Feb 22, 2024 | 22.68 | 22.83 | 21.59 | 21.61 | 21.61 | 2,634,400 |
Feb 21, 2024 | 22.34 | 22.61 | 22.19 | 22.55 | 22.55 | 1,437,600 |
Feb 20, 2024 | 23.31 | 23.58 | 22.36 | 22.69 | 22.69 | 2,120,500 |
Feb 16, 2024 | 24.13 | 24.30 | 23.66 | 23.66 | 23.66 | 1,505,400 |
Feb 15, 2024 | 24.47 | 24.77 | 24.24 | 24.44 | 24.44 | 2,084,200 |
Feb 14, 2024 | 24.03 | 24.47 | 23.70 | 24.22 | 24.22 | 1,611,300 |
Feb 13, 2024 | 23.62 | 24.41 | 23.40 | 23.54 | 23.54 | 2,908,300 |
Feb 12, 2024 | 24.71 | 25.42 | 24.64 | 24.74 | 24.74 | 1,714,900 |
Feb 09, 2024 | 24.77 | 25.06 | 24.42 | 24.73 | 24.73 | 2,177,000 |
Feb 08, 2024 | 23.08 | 24.58 | 23.06 | 24.26 | 24.26 | 3,008,100 |
Feb 07, 2024 | 23.21 | 23.34 | 22.78 | 22.86 | 22.86 | 1,828,000 |
Feb 06, 2024 | 22.91 | 23.18 | 22.35 | 22.99 | 22.99 | 1,764,900 |
Feb 05, 2024 | 22.92 | 23.07 | 22.60 | 22.90 | 22.90 | 1,583,400 |
Feb 02, 2024 | 22.73 | 23.46 | 22.41 | 23.23 | 23.23 | 2,440,100 |
Feb 01, 2024 | 22.25 | 22.53 | 21.94 | 22.48 | 22.48 | 1,691,900 |
Jan 31, 2024 | 22.41 | 22.68 | 21.77 | 21.86 | 21.86 | 2,014,400 |
Jan 30, 2024 | 23.40 | 23.40 | 22.46 | 22.58 | 22.58 | 1,491,200 |
Jan 29, 2024 | 22.54 | 23.47 | 22.41 | 23.46 | 23.46 | 1,304,900 |
Jan 26, 2024 | 22.55 | 23.07 | 22.34 | 22.64 | 22.64 | 1,317,800 |
Jan 25, 2024 | 22.70 | 22.84 | 22.31 | 22.40 | 22.40 | 1,503,900 |
Jan 24, 2024 | 22.61 | 23.14 | 22.45 | 22.57 | 22.57 | 3,506,400 |
Jan 23, 2024 | 21.86 | 22.27 | 21.66 | 22.25 | 22.25 | 1,881,700 |
Jan 22, 2024 | 22.24 | 22.86 | 21.57 | 21.66 | 21.66 | 2,425,700 |
Jan 19, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 21.67 | 1,642,800 |
Jan 18, 2024 | 21.95 | 22.25 | 21.67 | 21.96 | 21.96 | 1,567,900 |
Jan 17, 2024 | 21.43 | 21.62 | 20.89 | 21.59 | 21.59 | 2,308,300 |
Jan 16, 2024 | 22.32 | 22.37 | 21.36 | 21.72 | 21.72 | 2,683,500 |
Jan 12, 2024 | 22.87 | 23.14 | 22.45 | 22.47 | 22.47 | 1,112,900 |
Jan 11, 2024 | 23.18 | 23.22 | 22.37 | 22.83 | 22.83 | 1,460,100 |
Jan 10, 2024 | 22.31 | 23.44 | 21.92 | 23.13 | 23.13 | 2,212,600 |
Jan 09, 2024 | 22.08 | 22.42 | 22.05 | 22.18 | 22.18 | 1,276,800 |
Jan 08, 2024 | 21.86 | 22.73 | 21.80 | 22.42 | 22.42 | 1,291,500 |
Jan 05, 2024 | 21.50 | 22.26 | 21.44 | 21.85 | 21.85 | 1,107,900 |
Jan 04, 2024 | 21.96 | 22.08 | 21.70 | 21.77 | 21.77 | 1,583,800 |
Jan 03, 2024 | 22.28 | 22.73 | 21.99 | 22.03 | 22.03 | 2,632,400 |
Jan 02, 2024 | 23.35 | 23.39 | 22.65 | 22.85 | 22.85 | 2,370,700 |
Dec 29, 2023 | 24.24 | 24.58 | 23.64 | 23.64 | 23.64 | 1,282,800 |
Dec 28, 2023 | 24.43 | 24.63 | 24.34 | 24.41 | 24.41 | 1,451,000 |
Dec 27, 2023 | 24.07 | 24.57 | 24.02 | 24.50 | 24.50 | 1,472,700 |
Dec 26, 2023 | 23.41 | 24.31 | 23.35 | 24.26 | 24.26 | 1,482,400 |
Dec 22, 2023 | 23.40 | 23.75 | 23.18 | 23.43 | 23.43 | 1,990,400 |
Dec 21, 2023 | 23.05 | 23.48 | 22.64 | 23.45 | 23.45 | 3,511,000 |
Dec 20, 2023 | 22.75 | 23.56 | 22.53 | 22.70 | 22.70 | 2,850,100 |
Dec 19, 2023 | 22.42 | 22.86 | 22.29 | 22.80 | 22.80 | 3,612,400 |
Dec 18, 2023 | 22.48 | 22.60 | 21.75 | 22.12 | 22.12 | 4,815,800 |
Dec 15, 2023 | 23.23 | 23.43 | 22.29 | 22.90 | 22.90 | 5,148,200 |
Dec 14, 2023 | 22.28 | 23.20 | 22.28 | 23.06 | 23.06 | 5,220,000 |
Dec 13, 2023 | 20.97 | 21.85 | 20.47 | 21.74 | 21.74 | 3,468,500 |
Dec 12, 2023 | 21.23 | 21.41 | 20.42 | 20.89 | 20.89 | 2,839,600 |
Dec 11, 2023 | 20.85 | 21.80 | 20.81 | 21.29 | 21.29 | 4,966,300 |
Dec 08, 2023 | 19.80 | 21.20 | 19.26 | 20.81 | 20.81 | 17,550,700 |
Dec 07, 2023 | 25.00 | 25.35 | 24.56 | 24.90 | 24.90 | 4,781,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |