Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.07 | 26.95 | 25.90 | 26.77 | 26.77 | 25,602,811 |
Apr 30, 2024 | 25.07 | 26.58 | 25.01 | 26.23 | 26.23 | 35,147,888 |
Apr 29, 2024 | 25.80 | 26.02 | 24.87 | 25.25 | 25.25 | 31,665,379 |
Apr 26, 2024 | 25.37 | 25.95 | 25.31 | 25.77 | 25.77 | 31,798,524 |
Apr 25, 2024 | 26.35 | 26.40 | 25.31 | 25.46 | 25.46 | 33,137,368 |
Apr 24, 2024 | 25.73 | 27.40 | 25.73 | 26.41 | 26.41 | 42,805,228 |
Apr 23, 2024 | 26.22 | 26.49 | 25.34 | 25.47 | 25.47 | 41,406,111 |
Apr 22, 2024 | 26.04 | 27.59 | 25.88 | 26.74 | 26.74 | 56,088,028 |
Apr 19, 2024 | 25.50 | 26.63 | 25.02 | 25.77 | 25.77 | 67,652,915 |
Apr 19, 2024 | 0.41 Dividend | |||||
Apr 19, 2024 | 1.4:1 Stock Split | |||||
Apr 18, 2024 | 24.70 | 25.15 | 24.27 | 24.48 | 24.07 | 35,013,624 |
Apr 17, 2024 | 23.60 | 24.64 | 23.43 | 24.56 | 24.15 | 26,583,807 |
Apr 16, 2024 | 23.41 | 24.21 | 23.21 | 23.39 | 22.99 | 22,924,066 |
Apr 15, 2024 | 23.21 | 23.92 | 23.19 | 23.36 | 22.97 | 26,071,089 |
Apr 12, 2024 | 22.42 | 23.39 | 22.33 | 22.99 | 22.60 | 23,411,966 |
Apr 11, 2024 | 21.99 | 22.54 | 21.90 | 22.26 | 21.89 | 10,328,876 |
Apr 10, 2024 | 22.50 | 22.50 | 21.64 | 22.09 | 21.72 | 18,030,500 |
Apr 09, 2024 | 22.52 | 22.71 | 22.29 | 22.61 | 22.23 | 10,760,374 |
Apr 08, 2024 | 22.31 | 23.00 | 22.25 | 22.66 | 22.28 | 17,606,033 |
Apr 03, 2024 | 22.77 | 22.77 | 22.19 | 22.39 | 22.01 | 13,621,043 |
Apr 02, 2024 | 22.89 | 22.97 | 22.54 | 22.78 | 22.40 | 15,664,458 |
Apr 01, 2024 | 22.55 | 22.96 | 22.34 | 22.96 | 22.57 | 23,512,169 |
Mar 29, 2024 | 22.56 | 22.63 | 22.14 | 22.40 | 22.02 | 11,626,536 |
Mar 28, 2024 | 21.61 | 22.77 | 21.58 | 22.56 | 22.19 | 26,708,683 |
Mar 27, 2024 | 21.50 | 22.18 | 21.15 | 21.67 | 21.31 | 18,556,269 |
Mar 26, 2024 | 21.54 | 21.71 | 21.19 | 21.50 | 21.14 | 12,087,111 |
Mar 25, 2024 | 22.14 | 22.38 | 21.57 | 21.59 | 21.22 | 19,021,861 |
Mar 22, 2024 | 21.71 | 22.38 | 21.51 | 22.24 | 21.87 | 23,348,670 |
Mar 21, 2024 | 21.79 | 21.81 | 21.37 | 21.66 | 21.30 | 15,374,424 |
Mar 20, 2024 | 21.61 | 21.91 | 21.30 | 21.84 | 21.47 | 22,090,096 |
Mar 19, 2024 | 22.18 | 22.18 | 21.61 | 21.61 | 21.25 | 20,474,178 |
Mar 18, 2024 | 22.30 | 22.63 | 21.93 | 22.24 | 21.86 | 20,187,235 |
Mar 15, 2024 | 21.93 | 22.32 | 21.80 | 22.29 | 21.92 | 9,183,329 |
Mar 14, 2024 | 22.51 | 22.61 | 21.89 | 22.06 | 21.69 | 13,715,731 |
Mar 13, 2024 | 22.61 | 22.74 | 22.42 | 22.50 | 22.12 | 12,036,105 |
Mar 12, 2024 | 22.89 | 22.89 | 22.39 | 22.66 | 22.28 | 19,220,427 |
Mar 11, 2024 | 23.04 | 23.14 | 22.55 | 22.93 | 22.54 | 14,335,819 |
Mar 08, 2024 | 22.77 | 23.07 | 22.64 | 23.07 | 22.68 | 11,408,136 |
Mar 07, 2024 | 23.14 | 23.14 | 22.61 | 22.86 | 22.47 | 15,649,344 |
Mar 06, 2024 | 22.46 | 23.39 | 22.36 | 23.14 | 22.75 | 30,235,706 |
Mar 05, 2024 | 22.14 | 22.50 | 21.94 | 22.49 | 22.11 | 20,735,387 |
Mar 04, 2024 | 22.13 | 22.48 | 21.92 | 22.14 | 21.77 | 19,999,159 |
Mar 01, 2024 | 22.96 | 23.13 | 21.70 | 22.01 | 21.65 | 31,953,483 |
Feb 29, 2024 | 21.28 | 22.41 | 21.24 | 22.41 | 22.04 | 12,459,316 |
Feb 28, 2024 | 22.14 | 22.18 | 21.36 | 21.46 | 21.10 | 14,030,354 |
Feb 27, 2024 | 21.73 | 22.28 | 21.65 | 22.13 | 21.76 | 10,409,245 |
Feb 26, 2024 | 21.90 | 22.36 | 21.77 | 21.81 | 21.45 | 11,110,738 |
Feb 23, 2024 | 21.82 | 21.98 | 21.65 | 21.82 | 21.46 | 8,991,544 |
Feb 22, 2024 | 21.93 | 22.29 | 21.68 | 21.86 | 21.49 | 10,175,447 |
Feb 21, 2024 | 21.73 | 22.69 | 21.59 | 22.03 | 21.66 | 12,931,102 |
Feb 20, 2024 | 21.80 | 22.00 | 21.50 | 21.81 | 21.44 | 11,071,424 |
Feb 19, 2024 | 22.14 | 22.21 | 21.52 | 21.76 | 21.40 | 10,419,508 |
Feb 08, 2024 | 21.87 | 22.70 | 21.64 | 22.02 | 21.65 | 13,894,563 |
Feb 07, 2024 | 21.28 | 21.91 | 21.22 | 21.61 | 21.25 | 11,271,027 |
Feb 06, 2024 | 19.35 | 21.43 | 19.35 | 21.29 | 20.93 | 10,935,842 |
Feb 05, 2024 | 19.56 | 20.44 | 18.71 | 19.86 | 19.53 | 11,450,180 |
Feb 02, 2024 | 20.29 | 20.56 | 19.29 | 19.66 | 19.33 | 8,515,469 |
Feb 01, 2024 | 20.21 | 21.11 | 20.16 | 20.29 | 19.95 | 10,203,344 |
Jan 31, 2024 | 21.10 | 21.27 | 20.29 | 20.36 | 20.02 | 9,822,307 |
Jan 30, 2024 | 21.21 | 21.77 | 21.04 | 21.13 | 20.77 | 7,590,017 |
Jan 29, 2024 | 21.64 | 21.69 | 21.18 | 21.29 | 20.93 | 7,244,489 |
Jan 26, 2024 | 21.67 | 21.71 | 21.32 | 21.44 | 21.08 | 6,270,122 |
Jan 25, 2024 | 21.79 | 22.06 | 21.14 | 21.57 | 21.21 | 13,099,945 |
Jan 24, 2024 | 21.34 | 21.57 | 20.96 | 21.44 | 21.08 | 6,188,334 |
Jan 23, 2024 | 20.00 | 21.57 | 19.87 | 21.34 | 20.99 | 9,653,558 |
Jan 22, 2024 | 21.10 | 21.10 | 20.15 | 20.30 | 19.96 | 7,410,172 |
Jan 19, 2024 | 21.32 | 21.49 | 21.05 | 21.10 | 20.75 | 5,819,630 |
Jan 18, 2024 | 21.14 | 21.54 | 20.86 | 21.43 | 21.07 | 7,123,918 |
Jan 17, 2024 | 21.74 | 22.03 | 21.36 | 21.39 | 21.03 | 7,752,502 |
Jan 16, 2024 | 21.63 | 22.04 | 21.44 | 21.91 | 21.55 | 11,457,821 |
Jan 15, 2024 | 21.39 | 21.70 | 21.07 | 21.54 | 21.18 | 8,390,363 |
Jan 12, 2024 | 21.29 | 21.54 | 21.14 | 21.38 | 21.02 | 10,465,499 |
Jan 11, 2024 | 20.23 | 21.64 | 20.23 | 21.49 | 21.13 | 15,122,010 |
Jan 10, 2024 | 20.02 | 20.31 | 19.79 | 20.11 | 19.78 | 3,601,347 |
Jan 09, 2024 | 20.14 | 20.21 | 19.85 | 20.02 | 19.69 | 3,934,214 |
Jan 08, 2024 | 20.25 | 20.25 | 19.77 | 20.01 | 19.68 | 5,651,738 |
Jan 05, 2024 | 20.55 | 20.58 | 20.13 | 20.22 | 19.88 | 3,204,880 |
Jan 04, 2024 | 20.70 | 20.83 | 20.23 | 20.54 | 20.19 | 7,268,728 |
Jan 03, 2024 | 20.58 | 20.84 | 20.53 | 20.71 | 20.37 | 4,297,616 |
Jan 02, 2024 | 20.56 | 20.91 | 20.33 | 20.70 | 20.35 | 7,184,706 |
Dec 29, 2023 | 20.49 | 20.71 | 20.42 | 20.61 | 20.26 | 4,268,665 |
Dec 28, 2023 | 20.19 | 20.64 | 20.08 | 20.54 | 20.19 | 5,529,053 |
Dec 27, 2023 | 20.18 | 20.31 | 19.89 | 20.21 | 19.88 | 3,998,430 |
Dec 26, 2023 | 20.48 | 20.55 | 20.13 | 20.31 | 19.97 | 3,473,631 |
Dec 25, 2023 | 20.18 | 20.66 | 20.11 | 20.54 | 20.20 | 7,107,865 |
Dec 22, 2023 | 19.71 | 20.34 | 19.57 | 20.11 | 19.77 | 5,620,347 |
Dec 21, 2023 | 19.36 | 19.74 | 19.21 | 19.71 | 19.38 | 3,291,293 |
Dec 20, 2023 | 19.76 | 19.86 | 19.32 | 19.34 | 19.02 | 2,946,818 |
Dec 19, 2023 | 19.67 | 19.85 | 19.43 | 19.77 | 19.44 | 3,398,900 |
Dec 18, 2023 | 20.01 | 20.15 | 19.56 | 19.66 | 19.33 | 5,165,690 |
Dec 15, 2023 | 20.24 | 20.50 | 20.04 | 20.07 | 19.74 | 3,778,553 |
Dec 14, 2023 | 20.32 | 20.54 | 20.19 | 20.32 | 19.98 | 3,563,560 |
Dec 13, 2023 | 20.79 | 20.80 | 20.39 | 20.39 | 20.05 | 3,871,442 |
Dec 12, 2023 | 20.53 | 20.81 | 20.43 | 20.59 | 20.25 | 3,587,014 |
Dec 11, 2023 | 20.49 | 20.74 | 20.24 | 20.52 | 20.18 | 4,530,680 |
Dec 08, 2023 | 20.63 | 20.74 | 20.36 | 20.51 | 20.16 | 5,280,060 |
Dec 07, 2023 | 19.92 | 20.96 | 19.92 | 20.70 | 20.35 | 12,549,265 |
Dec 06, 2023 | 19.33 | 20.22 | 19.14 | 20.08 | 19.74 | 8,886,921 |
Dec 05, 2023 | 19.63 | 19.63 | 19.35 | 19.37 | 19.05 | 5,583,480 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |