Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 30.84 | 31.63 | 29.80 | 31.16 | 31.16 | 19,076,746 |
May 04, 2024 | 28.89 | 30.81 | 28.40 | 30.07 | 30.07 | 26,093,520 |
May 03, 2024 | 27.94 | 29.47 | 27.29 | 28.89 | 28.89 | 14,374,775 |
May 02, 2024 | 27.88 | 29.33 | 25.92 | 27.94 | 27.94 | 36,439,394 |
May 01, 2024 | 29.06 | 29.26 | 26.63 | 27.88 | 27.88 | 16,524,726 |
Apr 30, 2024 | 28.29 | 34.88 | 28.25 | 29.07 | 29.07 | 31,639,431 |
Apr 29, 2024 | 29.37 | 29.99 | 28.28 | 28.29 | 28.29 | 9,759,257 |
Apr 28, 2024 | 28.98 | 29.43 | 28.07 | 29.38 | 29.38 | 6,402,448 |
Apr 27, 2024 | 30.37 | 30.43 | 28.87 | 28.98 | 28.98 | 6,622,174 |
Apr 26, 2024 | 29.71 | 30.87 | 28.87 | 30.36 | 30.36 | 11,226,924 |
Apr 25, 2024 | 31.06 | 31.68 | 29.38 | 29.72 | 29.72 | 9,437,234 |
Apr 24, 2024 | 32.36 | 32.52 | 30.92 | 31.06 | 31.06 | 6,692,872 |
Apr 23, 2024 | 32.33 | 34.95 | 32.06 | 32.36 | 32.36 | 17,008,285 |
Apr 22, 2024 | 32.31 | 34.20 | 32.01 | 32.34 | 32.34 | 13,881,789 |
Apr 21, 2024 | 30.86 | 32.61 | 30.48 | 32.33 | 32.33 | 12,154,071 |
Apr 20, 2024 | 29.53 | 31.75 | 27.90 | 30.88 | 30.88 | 13,870,144 |
Apr 19, 2024 | 28.43 | 30.02 | 27.68 | 29.54 | 29.54 | 12,168,363 |
Apr 18, 2024 | 30.15 | 30.28 | 27.63 | 28.43 | 28.43 | 17,572,302 |
Apr 17, 2024 | 29.98 | 30.37 | 28.12 | 30.15 | 30.15 | 21,626,851 |
Apr 16, 2024 | 30.20 | 31.15 | 28.62 | 29.98 | 29.98 | 17,079,260 |
Apr 15, 2024 | 28.47 | 30.91 | 26.92 | 30.20 | 30.20 | 36,405,065 |
Apr 14, 2024 | 32.11 | 32.64 | 26.01 | 28.46 | 28.46 | 44,462,110 |
Apr 13, 2024 | 35.39 | 37.29 | 31.59 | 32.11 | 32.11 | 38,367,048 |
Apr 12, 2024 | 35.20 | 37.12 | 34.90 | 35.39 | 35.39 | 18,552,618 |
Apr 11, 2024 | 35.86 | 38.41 | 34.34 | 35.20 | 35.20 | 41,713,900 |
Apr 10, 2024 | 34.39 | 38.38 | 33.76 | 35.86 | 35.86 | 26,916,401 |
Apr 09, 2024 | 36.01 | 36.21 | 34.13 | 34.40 | 34.40 | 22,380,984 |
Apr 08, 2024 | 33.19 | 42.90 | 32.92 | 36.04 | 36.04 | 54,123,635 |
Apr 07, 2024 | 32.34 | 34.17 | 32.31 | 33.20 | 33.20 | 20,003,725 |
Apr 06, 2024 | 34.16 | 34.18 | 31.83 | 32.36 | 32.36 | 30,231,142 |
Apr 05, 2024 | 33.39 | 36.04 | 32.52 | 34.18 | 34.18 | 40,416,748 |
Apr 04, 2024 | 32.92 | 34.84 | 31.82 | 33.39 | 33.39 | 19,121,860 |
Apr 03, 2024 | 35.32 | 35.55 | 32.69 | 32.92 | 32.92 | 12,345,783 |
Apr 02, 2024 | 36.69 | 37.56 | 34.44 | 35.32 | 35.32 | 14,462,117 |
Apr 01, 2024 | 34.81 | 43.42 | 34.21 | 36.70 | 36.70 | 35,978,292 |
Mar 31, 2024 | 35.79 | 36.38 | 33.40 | 34.81 | 34.81 | 22,683,005 |
Mar 30, 2024 | 35.92 | 36.32 | 34.62 | 35.79 | 35.79 | 11,363,525 |
Mar 29, 2024 | 38.27 | 38.27 | 35.62 | 35.92 | 35.92 | 24,104,295 |
Mar 28, 2024 | 35.13 | 46.01 | 34.56 | 38.30 | 38.30 | 54,045,936 |
Mar 27, 2024 | 35.37 | 37.34 | 34.66 | 35.13 | 35.13 | 16,945,945 |
Mar 26, 2024 | 35.76 | 36.58 | 34.60 | 35.36 | 35.36 | 23,972,469 |
Mar 25, 2024 | 38.67 | 38.67 | 34.42 | 35.82 | 35.82 | 23,287,400 |
Mar 24, 2024 | 43.82 | 43.82 | 35.52 | 38.68 | 38.68 | 63,285,081 |
Mar 23, 2024 | 28.96 | 46.95 | 28.85 | 43.82 | 43.82 | 202,264,281 |
Mar 22, 2024 | 28.24 | 31.41 | 27.53 | 28.96 | 28.96 | 29,465,818 |
Mar 21, 2024 | 27.80 | 28.57 | 26.33 | 28.24 | 28.24 | 20,409,431 |
Mar 20, 2024 | 30.04 | 30.38 | 27.30 | 27.80 | 27.80 | 27,423,992 |
Mar 19, 2024 | 30.58 | 31.79 | 28.94 | 30.04 | 30.04 | 21,253,407 |
Mar 18, 2024 | 29.88 | 31.40 | 29.05 | 30.58 | 30.58 | 26,436,484 |
Mar 17, 2024 | 31.28 | 33.05 | 29.28 | 29.88 | 29.88 | 21,007,892 |
Mar 16, 2024 | 34.64 | 34.92 | 30.53 | 31.30 | 31.30 | 25,935,051 |
Mar 15, 2024 | 35.54 | 36.27 | 32.79 | 34.66 | 34.66 | 17,061,071 |
Mar 14, 2024 | 35.17 | 36.39 | 34.07 | 35.52 | 35.52 | 22,684,070 |
Mar 13, 2024 | 32.95 | 35.23 | 31.88 | 35.19 | 35.19 | 24,574,195 |
Mar 12, 2024 | 32.30 | 33.54 | 30.93 | 32.94 | 32.94 | 14,126,055 |
Mar 11, 2024 | 33.18 | 33.39 | 31.05 | 32.30 | 32.30 | 14,947,537 |
Mar 10, 2024 | 32.68 | 33.35 | 32.12 | 33.17 | 33.17 | 5,084,405 |
Mar 09, 2024 | 32.60 | 33.63 | 31.20 | 32.69 | 32.69 | 17,121,851 |
Mar 08, 2024 | 30.99 | 32.91 | 30.39 | 32.66 | 32.66 | 13,160,212 |
Mar 07, 2024 | 28.88 | 31.58 | 28.28 | 30.98 | 30.98 | 18,570,216 |
Mar 06, 2024 | 30.47 | 32.30 | 27.06 | 28.88 | 28.88 | 32,203,797 |
Mar 05, 2024 | 28.97 | 31.11 | 28.48 | 30.47 | 30.47 | 6,149,046 |
Mar 04, 2024 | 29.32 | 29.62 | 28.04 | 28.96 | 28.96 | 4,309,659 |
Mar 03, 2024 | 27.89 | 29.45 | 27.67 | 29.30 | 29.30 | 5,084,764 |
Mar 02, 2024 | 26.91 | 27.93 | 26.91 | 27.87 | 27.87 | 2,367,260 |
Mar 01, 2024 | 26.98 | 28.02 | 26.43 | 26.92 | 26.92 | 3,119,199 |
Feb 29, 2024 | 26.78 | 27.74 | 26.26 | 26.97 | 26.97 | 3,350,672 |
Feb 28, 2024 | 25.87 | 27.14 | 25.87 | 26.78 | 26.78 | 3,244,309 |
Feb 27, 2024 | 25.54 | 26.07 | 25.11 | 25.89 | 25.89 | 1,882,734 |
Feb 26, 2024 | 25.21 | 25.62 | 25.14 | 25.56 | 25.56 | 1,537,073 |
Feb 25, 2024 | 24.62 | 25.76 | 24.28 | 25.21 | 25.21 | 2,472,143 |
Feb 24, 2024 | 24.51 | 25.41 | 24.31 | 24.63 | 24.63 | 2,531,455 |
Feb 23, 2024 | 24.24 | 25.27 | 23.78 | 24.49 | 24.49 | 2,041,718 |
Feb 22, 2024 | 24.97 | 25.21 | 23.54 | 24.25 | 24.25 | 1,840,192 |
Feb 21, 2024 | 25.52 | 25.55 | 24.12 | 24.97 | 24.97 | 2,276,860 |
Feb 20, 2024 | 25.19 | 25.71 | 25.17 | 25.52 | 25.52 | 1,817,762 |
Feb 19, 2024 | 24.75 | 25.41 | 24.46 | 25.20 | 25.20 | 1,688,689 |
Feb 18, 2024 | 24.68 | 25.49 | 24.39 | 24.72 | 24.72 | 2,498,735 |
Feb 17, 2024 | 24.55 | 24.79 | 24.31 | 24.69 | 24.69 | 2,304,646 |
Feb 16, 2024 | 24.91 | 25.47 | 24.42 | 24.54 | 24.54 | 2,091,345 |
Feb 15, 2024 | 24.49 | 24.97 | 24.34 | 24.91 | 24.91 | 1,546,125 |
Feb 14, 2024 | 24.22 | 24.42 | 24.15 | 24.49 | 24.49 | 1,447,187 |
Feb 13, 2024 | 23.87 | 24.32 | 23.69 | 24.20 | 24.20 | 1,537,108 |
Feb 12, 2024 | 24.23 | 24.54 | 23.81 | 23.86 | 23.86 | 1,462,192 |
Feb 11, 2024 | 24.37 | 24.52 | 24.12 | 24.22 | 24.22 | 1,734,387 |
Feb 10, 2024 | 23.72 | 24.39 | 23.50 | 24.37 | 24.37 | 2,288,318 |
Feb 09, 2024 | 23.47 | 23.85 | 23.43 | 23.72 | 23.72 | 1,933,503 |
Feb 08, 2024 | 22.71 | 23.54 | 22.63 | 23.47 | 23.47 | 1,615,741 |
Feb 07, 2024 | 22.86 | 22.98 | 22.69 | 22.70 | 22.70 | 1,363,653 |
Feb 06, 2024 | 23.03 | 23.22 | 22.80 | 22.87 | 22.87 | 1,536,994 |
Feb 05, 2024 | 23.90 | 24.62 | 23.00 | 23.02 | 23.02 | 3,071,824 |
Feb 04, 2024 | 23.03 | 24.06 | 23.03 | 23.89 | 23.89 | 2,426,294 |
Feb 03, 2024 | 22.24 | 23.62 | 22.23 | 23.03 | 23.03 | 2,062,684 |
Feb 02, 2024 | 22.19 | 22.81 | 21.73 | 22.24 | 22.24 | 2,419,265 |
Feb 01, 2024 | 23.18 | 23.25 | 21.89 | 22.20 | 22.20 | 2,207,938 |
Jan 31, 2024 | 23.88 | 24.00 | 23.17 | 23.19 | 23.19 | 3,051,439 |
Jan 30, 2024 | 23.57 | 24.30 | 23.49 | 23.88 | 23.88 | 2,107,881 |
Jan 29, 2024 | 24.14 | 24.46 | 23.53 | 23.56 | 23.56 | 2,285,420 |
Jan 28, 2024 | 24.08 | 27.33 | 23.74 | 24.13 | 24.13 | 13,090,013 |
Jan 27, 2024 | 23.66 | 24.13 | 23.47 | 24.08 | 24.08 | 1,657,263 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |