Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.82 | 31.16 | 30.28 | 30.97 | 30.97 | 6,945,455 |
Apr 18, 2024 | 30.00 | 31.77 | 29.73 | 31.20 | 31.20 | 11,384,336 |
Apr 17, 2024 | 28.43 | 30.08 | 28.43 | 29.97 | 29.97 | 7,109,556 |
Apr 16, 2024 | 28.80 | 29.70 | 28.44 | 28.44 | 28.44 | 6,295,114 |
Apr 15, 2024 | 28.88 | 29.34 | 28.60 | 29.29 | 29.29 | 6,170,512 |
Apr 12, 2024 | 28.82 | 29.36 | 28.60 | 28.88 | 28.88 | 5,889,054 |
Apr 11, 2024 | 27.88 | 29.38 | 27.88 | 28.82 | 28.82 | 7,726,960 |
Apr 10, 2024 | 28.25 | 28.86 | 28.00 | 28.22 | 28.22 | 8,899,162 |
Apr 09, 2024 | 29.41 | 29.60 | 27.89 | 28.08 | 28.08 | 12,199,200 |
Apr 08, 2024 | 29.41 | 30.50 | 29.20 | 29.76 | 29.76 | 7,366,935 |
Apr 03, 2024 | 29.20 | 29.61 | 28.66 | 29.41 | 29.41 | 5,924,771 |
Apr 02, 2024 | 29.77 | 29.97 | 28.72 | 29.28 | 29.28 | 8,926,434 |
Apr 01, 2024 | 30.19 | 30.28 | 29.01 | 29.77 | 29.77 | 7,585,447 |
Mar 29, 2024 | 29.42 | 30.40 | 29.32 | 30.19 | 30.19 | 3,740,093 |
Mar 28, 2024 | 28.45 | 29.49 | 28.42 | 29.31 | 29.31 | 6,514,278 |
Mar 27, 2024 | 29.56 | 29.70 | 28.31 | 28.31 | 28.31 | 7,537,111 |
Mar 26, 2024 | 29.39 | 30.00 | 29.20 | 29.69 | 29.69 | 5,699,692 |
Mar 25, 2024 | 29.34 | 30.14 | 29.09 | 29.56 | 29.56 | 8,043,922 |
Mar 22, 2024 | 29.29 | 29.88 | 28.81 | 29.34 | 29.34 | 6,821,764 |
Mar 21, 2024 | 28.00 | 29.65 | 27.71 | 29.27 | 29.27 | 11,164,755 |
Mar 20, 2024 | 27.83 | 28.19 | 27.50 | 28.17 | 28.17 | 7,494,439 |
Mar 19, 2024 | 28.85 | 28.85 | 27.80 | 27.91 | 27.91 | 7,119,723 |
Mar 18, 2024 | 28.19 | 28.96 | 27.74 | 28.76 | 28.76 | 10,962,241 |
Mar 15, 2024 | 26.67 | 28.20 | 26.66 | 28.14 | 28.14 | 11,623,982 |
Mar 14, 2024 | 26.89 | 27.40 | 26.60 | 26.94 | 26.94 | 6,950,544 |
Mar 13, 2024 | 26.79 | 27.78 | 26.74 | 27.10 | 27.10 | 8,886,452 |
Mar 12, 2024 | 26.70 | 27.19 | 26.28 | 26.74 | 26.74 | 9,595,036 |
Mar 11, 2024 | 26.37 | 27.09 | 26.20 | 26.88 | 26.88 | 11,027,685 |
Mar 08, 2024 | 26.25 | 26.59 | 25.89 | 26.49 | 26.49 | 7,096,027 |
Mar 07, 2024 | 26.80 | 27.09 | 26.06 | 26.18 | 26.18 | 13,456,085 |
Mar 06, 2024 | 27.99 | 27.99 | 26.60 | 27.21 | 27.21 | 16,695,219 |
Mar 05, 2024 | 26.93 | 29.87 | 26.55 | 28.77 | 28.77 | 20,564,160 |
Mar 04, 2024 | 26.87 | 27.30 | 26.50 | 27.15 | 27.15 | 11,753,318 |
Mar 01, 2024 | 27.50 | 28.64 | 26.48 | 27.32 | 27.32 | 25,421,600 |
Feb 29, 2024 | 24.10 | 26.40 | 24.06 | 26.40 | 26.40 | 10,511,335 |
Feb 28, 2024 | 24.80 | 25.35 | 24.00 | 24.00 | 24.00 | 10,395,652 |
Feb 27, 2024 | 24.10 | 25.51 | 24.01 | 25.38 | 25.38 | 14,988,770 |
Feb 26, 2024 | 23.95 | 24.88 | 23.46 | 24.41 | 24.41 | 16,758,507 |
Feb 23, 2024 | 23.40 | 23.78 | 22.88 | 23.46 | 23.46 | 9,217,200 |
Feb 22, 2024 | 23.00 | 23.58 | 22.66 | 23.45 | 23.45 | 9,375,066 |
Feb 21, 2024 | 22.90 | 23.74 | 22.70 | 23.06 | 23.06 | 10,876,783 |
Feb 20, 2024 | 23.00 | 23.15 | 22.17 | 23.03 | 23.03 | 11,807,417 |
Feb 19, 2024 | 23.37 | 24.67 | 22.81 | 23.15 | 23.15 | 15,678,394 |
Feb 08, 2024 | 23.21 | 23.75 | 22.66 | 23.27 | 23.27 | 12,828,862 |
Feb 07, 2024 | 21.90 | 24.00 | 21.90 | 23.43 | 23.43 | 13,478,496 |
Feb 06, 2024 | 20.25 | 22.33 | 19.92 | 21.92 | 21.92 | 11,391,414 |
Feb 05, 2024 | 20.10 | 20.92 | 19.46 | 20.33 | 20.33 | 8,179,559 |
Feb 02, 2024 | 20.85 | 21.40 | 19.77 | 20.56 | 20.56 | 7,344,095 |
Feb 01, 2024 | 21.00 | 21.58 | 20.83 | 21.09 | 21.09 | 6,846,195 |
Jan 31, 2024 | 21.75 | 21.75 | 20.81 | 20.95 | 20.95 | 8,486,585 |
Jan 30, 2024 | 21.39 | 22.24 | 21.26 | 21.75 | 21.75 | 7,287,326 |
Jan 29, 2024 | 21.51 | 22.37 | 21.51 | 21.75 | 21.75 | 9,852,697 |
Jan 26, 2024 | 22.00 | 22.58 | 21.73 | 21.77 | 21.77 | 11,222,211 |
Jan 25, 2024 | 21.60 | 22.38 | 21.52 | 22.11 | 22.11 | 12,733,998 |
Jan 24, 2024 | 22.06 | 22.44 | 21.08 | 21.91 | 21.91 | 16,272,683 |
Jan 23, 2024 | 22.05 | 22.83 | 21.75 | 22.70 | 22.70 | 21,619,231 |
Jan 22, 2024 | 21.87 | 22.91 | 21.48 | 22.91 | 22.91 | 19,995,202 |
Jan 19, 2024 | 20.77 | 21.69 | 20.53 | 20.83 | 20.83 | 11,300,101 |
Jan 18, 2024 | 20.02 | 20.98 | 19.89 | 20.92 | 20.92 | 10,007,903 |
Jan 17, 2024 | 21.23 | 21.25 | 20.34 | 20.36 | 20.36 | 11,336,180 |
Jan 16, 2024 | 19.97 | 21.26 | 19.86 | 21.20 | 21.20 | 16,791,649 |
Jan 15, 2024 | 19.73 | 20.04 | 19.59 | 20.01 | 20.01 | 6,914,859 |
Jan 12, 2024 | 20.10 | 20.31 | 19.85 | 19.86 | 19.86 | 8,879,069 |
Jan 11, 2024 | 19.26 | 20.38 | 18.88 | 20.11 | 20.11 | 15,220,487 |
Jan 10, 2024 | 19.35 | 19.86 | 18.55 | 19.50 | 19.50 | 18,289,325 |
Jan 09, 2024 | 18.64 | 19.61 | 18.64 | 19.61 | 19.61 | 14,811,495 |
Jan 08, 2024 | 19.17 | 19.17 | 18.30 | 18.54 | 18.54 | 9,235,721 |
Jan 05, 2024 | 19.20 | 19.65 | 18.95 | 19.12 | 19.12 | 15,017,944 |
Jan 04, 2024 | 19.19 | 19.59 | 18.86 | 18.95 | 18.95 | 8,406,794 |
Jan 03, 2024 | 18.99 | 19.15 | 18.73 | 19.04 | 19.04 | 5,277,540 |
Jan 02, 2024 | 19.05 | 19.27 | 18.95 | 19.05 | 19.05 | 5,911,587 |
Dec 29, 2023 | 18.92 | 19.15 | 18.75 | 19.03 | 19.03 | 4,269,727 |
Dec 28, 2023 | 18.95 | 19.11 | 18.81 | 19.02 | 19.02 | 5,140,966 |
Dec 27, 2023 | 18.98 | 19.11 | 18.71 | 19.03 | 19.03 | 4,121,338 |
Dec 26, 2023 | 19.29 | 19.35 | 18.83 | 18.98 | 18.98 | 3,329,500 |
Dec 25, 2023 | 19.05 | 19.49 | 18.98 | 19.32 | 19.32 | 4,829,920 |
Dec 22, 2023 | 19.32 | 19.33 | 18.87 | 19.01 | 19.01 | 3,428,720 |
Dec 21, 2023 | 19.00 | 19.33 | 18.80 | 19.22 | 19.22 | 6,382,750 |
Dec 20, 2023 | 19.61 | 19.61 | 18.99 | 19.06 | 19.06 | 5,178,638 |
Dec 19, 2023 | 19.50 | 19.63 | 19.34 | 19.47 | 19.47 | 4,277,250 |
Dec 18, 2023 | 19.54 | 19.89 | 19.49 | 19.55 | 19.55 | 4,812,060 |
Dec 15, 2023 | 19.72 | 19.92 | 19.60 | 19.70 | 19.70 | 4,525,845 |
Dec 14, 2023 | 20.10 | 20.11 | 19.66 | 19.69 | 19.69 | 5,766,462 |
Dec 13, 2023 | 19.85 | 20.15 | 19.80 | 19.98 | 19.98 | 7,033,779 |
Dec 12, 2023 | 19.74 | 20.10 | 19.55 | 19.97 | 19.97 | 10,052,216 |
Dec 11, 2023 | 19.59 | 19.87 | 19.40 | 19.74 | 19.74 | 7,803,048 |
Dec 08, 2023 | 19.86 | 20.05 | 19.48 | 19.52 | 19.52 | 8,616,115 |
Dec 07, 2023 | 20.05 | 20.05 | 19.70 | 19.89 | 19.89 | 8,220,087 |
Dec 06, 2023 | 20.03 | 20.30 | 19.69 | 20.05 | 20.05 | 10,752,531 |
Dec 05, 2023 | 20.13 | 20.39 | 19.96 | 19.96 | 19.96 | 13,180,117 |
Dec 04, 2023 | 20.50 | 20.57 | 20.03 | 20.10 | 20.10 | 11,876,449 |
Dec 01, 2023 | 20.55 | 20.58 | 20.19 | 20.29 | 20.29 | 11,065,781 |
Nov 30, 2023 | 20.54 | 20.89 | 20.31 | 20.54 | 20.54 | 12,661,601 |
Nov 29, 2023 | 21.27 | 21.30 | 20.52 | 20.83 | 20.83 | 13,496,444 |
Nov 28, 2023 | 21.15 | 21.57 | 20.88 | 21.46 | 21.46 | 21,414,641 |
Nov 27, 2023 | 21.88 | 22.17 | 21.12 | 21.74 | 21.74 | 26,563,932 |
Nov 24, 2023 | 21.20 | 21.36 | 20.90 | 21.10 | 21.10 | 21,248,510 |
Nov 23, 2023 | 20.80 | 22.08 | 20.79 | 21.47 | 21.47 | 33,078,457 |
Nov 22, 2023 | 21.45 | 21.59 | 20.75 | 20.91 | 20.91 | 28,245,441 |
Nov 21, 2023 | 22.37 | 22.37 | 21.50 | 21.64 | 21.64 | 30,224,931 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |