Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 30.63 | 30.92 | 28.96 | 30.03 | 30.03 | 2,146,664 |
May 02, 2024 | 29.50 | 30.54 | 29.24 | 30.50 | 30.50 | 2,554,500 |
May 01, 2024 | 28.00 | 29.09 | 27.76 | 28.87 | 28.87 | 2,496,300 |
Apr 30, 2024 | 27.50 | 28.19 | 27.31 | 27.55 | 27.55 | 2,872,000 |
Apr 29, 2024 | 29.20 | 29.32 | 27.36 | 28.00 | 28.00 | 6,060,700 |
Apr 26, 2024 | 29.90 | 30.43 | 28.24 | 29.20 | 29.20 | 5,592,200 |
Apr 25, 2024 | 33.00 | 33.04 | 28.71 | 30.90 | 30.90 | 5,446,900 |
Apr 24, 2024 | 30.90 | 31.59 | 30.86 | 31.12 | 31.12 | 3,752,900 |
Apr 23, 2024 | 29.81 | 30.78 | 29.80 | 30.43 | 30.43 | 1,594,400 |
Apr 22, 2024 | 30.24 | 30.72 | 29.66 | 30.12 | 30.12 | 1,658,400 |
Apr 19, 2024 | 30.83 | 31.23 | 30.21 | 30.23 | 30.23 | 2,182,000 |
Apr 18, 2024 | 30.55 | 31.11 | 30.28 | 30.98 | 30.98 | 2,045,700 |
Apr 17, 2024 | 31.43 | 32.17 | 30.85 | 30.96 | 30.96 | 3,234,800 |
Apr 16, 2024 | 30.98 | 31.08 | 30.07 | 30.13 | 30.13 | 2,787,200 |
Apr 15, 2024 | 31.84 | 32.20 | 31.08 | 31.35 | 31.35 | 1,919,000 |
Apr 12, 2024 | 31.65 | 32.71 | 31.04 | 31.72 | 31.72 | 2,691,300 |
Apr 11, 2024 | 31.20 | 31.50 | 30.04 | 31.41 | 31.41 | 1,973,100 |
Apr 10, 2024 | 31.15 | 31.51 | 30.43 | 30.91 | 30.91 | 2,177,400 |
Apr 09, 2024 | 31.37 | 32.32 | 31.26 | 32.03 | 32.03 | 1,449,700 |
Apr 08, 2024 | 31.65 | 31.83 | 31.16 | 31.26 | 31.26 | 1,379,100 |
Apr 05, 2024 | 31.64 | 31.94 | 31.42 | 31.71 | 31.71 | 1,536,400 |
Apr 04, 2024 | 32.89 | 34.00 | 31.69 | 31.78 | 31.78 | 3,572,900 |
Apr 03, 2024 | 32.91 | 33.55 | 32.36 | 32.62 | 32.62 | 2,531,100 |
Apr 02, 2024 | 31.30 | 32.78 | 31.03 | 32.71 | 32.71 | 2,570,200 |
Apr 01, 2024 | 32.25 | 32.56 | 31.50 | 32.10 | 32.10 | 1,806,700 |
Mar 28, 2024 | 32.95 | 33.60 | 32.01 | 32.15 | 32.15 | 3,121,000 |
Mar 27, 2024 | 31.53 | 32.76 | 31.35 | 32.70 | 32.70 | 3,163,400 |
Mar 26, 2024 | 31.27 | 31.80 | 31.20 | 31.35 | 31.35 | 1,563,600 |
Mar 25, 2024 | 31.34 | 31.47 | 30.93 | 31.19 | 31.19 | 2,194,900 |
Mar 22, 2024 | 31.67 | 31.79 | 30.69 | 31.57 | 31.57 | 2,765,700 |
Mar 21, 2024 | 30.63 | 32.12 | 30.25 | 31.40 | 31.40 | 6,246,200 |
Mar 20, 2024 | 29.90 | 30.55 | 28.75 | 30.50 | 30.50 | 6,687,900 |
Mar 19, 2024 | 28.17 | 28.67 | 27.35 | 28.37 | 28.37 | 4,758,000 |
Mar 18, 2024 | 28.42 | 29.20 | 27.88 | 28.94 | 28.94 | 2,972,200 |
Mar 15, 2024 | 27.85 | 28.04 | 27.40 | 27.74 | 27.74 | 5,221,900 |
Mar 14, 2024 | 28.70 | 28.72 | 28.17 | 28.46 | 28.46 | 2,189,400 |
Mar 13, 2024 | 27.88 | 29.40 | 27.88 | 28.75 | 28.75 | 2,915,700 |
Mar 12, 2024 | 27.93 | 28.47 | 27.53 | 28.43 | 28.43 | 3,664,300 |
Mar 11, 2024 | 27.89 | 28.43 | 27.35 | 27.72 | 27.72 | 2,671,100 |
Mar 08, 2024 | 28.68 | 28.82 | 27.11 | 27.60 | 27.60 | 4,710,500 |
Mar 07, 2024 | 27.93 | 28.59 | 27.79 | 28.38 | 28.38 | 4,477,200 |
Mar 06, 2024 | 25.06 | 28.95 | 24.77 | 27.81 | 27.81 | 13,351,200 |
Mar 05, 2024 | 25.60 | 25.61 | 24.78 | 24.96 | 24.96 | 2,682,300 |
Mar 04, 2024 | 27.05 | 27.15 | 25.57 | 25.77 | 25.77 | 3,042,900 |
Mar 01, 2024 | 25.83 | 27.56 | 25.68 | 27.05 | 27.05 | 4,540,500 |
Feb 29, 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 25.47 | 2,577,600 |
Feb 28, 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 26.10 | 5,050,100 |
Feb 27, 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 25.36 | 7,821,000 |
Feb 26, 2024 | 23.81 | 24.99 | 23.75 | 24.38 | 24.38 | 3,535,600 |
Feb 23, 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 23.74 | 2,951,000 |
Feb 22, 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 24.26 | 3,048,200 |
Feb 21, 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 24.50 | 2,710,400 |
Feb 20, 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 25.28 | 2,748,800 |
Feb 16, 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 25.63 | 2,751,300 |
Feb 15, 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 26.10 | 4,271,300 |
Feb 14, 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 26.35 | 3,839,600 |
Feb 13, 2024 | 26.80 | 27.33 | 26.21 | 26.25 | 26.25 | 2,751,800 |
Feb 12, 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 27.76 | 3,589,700 |
Feb 09, 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 27.71 | 4,193,900 |
Feb 08, 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 26.44 | 1,687,800 |
Feb 07, 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 26.65 | 2,090,700 |
Feb 06, 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 27.21 | 2,118,000 |
Feb 05, 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 26.95 | 3,810,300 |
Feb 02, 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 26.57 | 2,994,300 |
Feb 01, 2024 | 26.22 | 26.31 | 25.32 | 25.80 | 25.80 | 3,058,000 |
Jan 31, 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 25.86 | 4,098,600 |
Jan 30, 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 26.25 | 7,951,800 |
Jan 29, 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 27.75 | 5,652,900 |
Jan 26, 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 28.38 | 5,115,400 |
Jan 25, 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 27.95 | 11,922,000 |
Jan 24, 2024 | 28.60 | 28.69 | 27.37 | 27.62 | 27.62 | 5,466,200 |
Jan 23, 2024 | 29.42 | 29.47 | 28.22 | 28.43 | 28.43 | 3,551,600 |
Jan 22, 2024 | 29.00 | 29.81 | 28.75 | 28.89 | 28.89 | 5,181,800 |
Jan 19, 2024 | 28.13 | 28.36 | 27.36 | 28.34 | 28.34 | 3,938,600 |
Jan 18, 2024 | 28.85 | 28.85 | 27.29 | 28.07 | 28.07 | 4,304,300 |
Jan 17, 2024 | 29.42 | 29.46 | 28.20 | 28.38 | 28.38 | 5,304,100 |
Jan 16, 2024 | 30.00 | 30.31 | 29.43 | 29.79 | 29.79 | 4,020,800 |
Jan 12, 2024 | 30.86 | 31.09 | 29.60 | 30.07 | 30.07 | 5,779,600 |
Jan 11, 2024 | 30.10 | 31.10 | 30.10 | 31.03 | 31.03 | 6,613,700 |
Jan 10, 2024 | 32.10 | 32.12 | 29.77 | 30.62 | 30.62 | 9,165,100 |
Jan 09, 2024 | 31.24 | 32.71 | 30.77 | 31.89 | 31.89 | 7,615,000 |
Jan 08, 2024 | 30.95 | 32.50 | 30.20 | 31.43 | 31.43 | 8,928,100 |
Jan 05, 2024 | 30.92 | 31.25 | 29.38 | 30.49 | 30.49 | 19,177,700 |
Jan 04, 2024 | 28.33 | 30.94 | 28.19 | 29.97 | 29.97 | 43,103,100 |
Jan 03, 2024 | 40.01 | 40.58 | 39.34 | 39.72 | 39.72 | 2,495,900 |
Jan 02, 2024 | 42.83 | 43.40 | 40.86 | 41.34 | 41.34 | 1,709,600 |
Dec 29, 2023 | 43.89 | 44.28 | 42.98 | 43.32 | 43.32 | 1,951,000 |
Dec 28, 2023 | 43.97 | 44.48 | 43.22 | 43.84 | 43.84 | 1,567,500 |
Dec 27, 2023 | 43.85 | 44.16 | 43.12 | 43.97 | 43.97 | 1,340,200 |
Dec 26, 2023 | 43.00 | 43.89 | 42.80 | 43.85 | 43.85 | 994,400 |
Dec 22, 2023 | 43.15 | 43.90 | 42.58 | 42.95 | 42.95 | 1,344,000 |
Dec 21, 2023 | 42.47 | 42.95 | 41.66 | 42.91 | 42.91 | 1,936,600 |
Dec 20, 2023 | 41.76 | 42.53 | 41.58 | 42.15 | 42.15 | 2,504,200 |
Dec 19, 2023 | 41.86 | 42.81 | 41.75 | 42.22 | 42.22 | 1,404,700 |
Dec 18, 2023 | 42.00 | 42.01 | 40.56 | 41.49 | 41.49 | 2,277,700 |
Dec 15, 2023 | 42.45 | 43.01 | 41.30 | 41.96 | 41.96 | 3,157,900 |
Dec 14, 2023 | 41.10 | 42.37 | 41.10 | 42.30 | 42.30 | 2,452,700 |
Dec 13, 2023 | 40.30 | 41.10 | 38.68 | 41.08 | 41.08 | 2,227,900 |
Dec 12, 2023 | 41.05 | 41.19 | 40.03 | 40.35 | 40.35 | 1,367,800 |
Dec 11, 2023 | 40.00 | 41.50 | 39.73 | 41.07 | 41.07 | 1,688,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |