Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.200 | 28.850 | 27.950 | 28.450 | 28.450 | 28,204,830 |
Apr 29, 2024 | 27.800 | 29.650 | 27.500 | 28.600 | 28.600 | 32,138,657 |
Apr 26, 2024 | 26.150 | 28.050 | 26.150 | 27.800 | 27.800 | 32,334,381 |
Apr 25, 2024 | 25.300 | 26.500 | 25.300 | 26.050 | 26.050 | 18,890,553 |
Apr 24, 2024 | 24.700 | 25.700 | 24.200 | 25.300 | 25.300 | 14,682,432 |
Apr 23, 2024 | 24.350 | 24.650 | 24.100 | 24.400 | 24.400 | 8,033,036 |
Apr 22, 2024 | 24.000 | 24.400 | 23.200 | 23.900 | 23.900 | 16,329,824 |
Apr 19, 2024 | 23.450 | 23.750 | 23.000 | 23.500 | 23.500 | 11,799,619 |
Apr 18, 2024 | 23.150 | 24.550 | 23.050 | 23.800 | 23.800 | 15,516,117 |
Apr 17, 2024 | 22.900 | 23.500 | 22.900 | 23.150 | 23.150 | 16,221,322 |
Apr 16, 2024 | 23.300 | 23.500 | 22.500 | 23.100 | 23.100 | 19,924,449 |
Apr 15, 2024 | 23.250 | 23.600 | 22.900 | 23.300 | 23.300 | 14,313,557 |
Apr 12, 2024 | 24.100 | 24.250 | 23.250 | 23.500 | 23.500 | 18,429,222 |
Apr 11, 2024 | 23.250 | 24.300 | 22.450 | 24.100 | 24.100 | 17,579,490 |
Apr 10, 2024 | 24.000 | 24.300 | 23.600 | 23.700 | 23.700 | 28,067,293 |
Apr 09, 2024 | 23.950 | 24.650 | 23.700 | 23.850 | 23.850 | 17,775,388 |
Apr 08, 2024 | 23.950 | 24.550 | 23.450 | 23.700 | 23.700 | 12,952,300 |
Apr 05, 2024 | 24.500 | 24.550 | 23.600 | 24.250 | 24.250 | 10,318,105 |
Apr 03, 2024 | 25.100 | 25.500 | 24.400 | 24.450 | 24.450 | 12,583,734 |
Apr 02, 2024 | 25.050 | 25.650 | 25.000 | 25.200 | 25.200 | 13,601,425 |
Mar 28, 2024 | 24.800 | 25.250 | 24.250 | 24.750 | 24.750 | 17,643,781 |
Mar 27, 2024 | 24.500 | 25.200 | 24.100 | 24.600 | 24.600 | 10,068,627 |
Mar 26, 2024 | 24.150 | 25.900 | 24.150 | 24.850 | 24.850 | 17,890,264 |
Mar 25, 2024 | 24.250 | 24.750 | 23.700 | 24.300 | 24.300 | 7,222,656 |
Mar 22, 2024 | 25.300 | 25.300 | 23.750 | 24.250 | 24.250 | 10,286,072 |
Mar 21, 2024 | 24.700 | 26.150 | 24.650 | 25.250 | 25.250 | 13,939,162 |
Mar 20, 2024 | 24.550 | 24.600 | 23.900 | 24.350 | 24.350 | 9,005,076 |
Mar 19, 2024 | 24.500 | 24.500 | 23.850 | 24.200 | 24.200 | 17,363,044 |
Mar 18, 2024 | 25.450 | 25.450 | 24.500 | 24.700 | 24.700 | 8,186,978 |
Mar 15, 2024 | 24.800 | 25.400 | 24.450 | 25.200 | 25.200 | 24,762,073 |
Mar 14, 2024 | 24.600 | 25.800 | 24.600 | 25.400 | 25.400 | 17,317,564 |
Mar 13, 2024 | 24.550 | 25.250 | 24.250 | 24.600 | 24.600 | 22,209,946 |
Mar 12, 2024 | 22.800 | 25.250 | 22.350 | 24.750 | 24.750 | 29,898,979 |
Mar 11, 2024 | 21.750 | 22.450 | 21.750 | 22.400 | 22.400 | 8,950,674 |
Mar 08, 2024 | 21.550 | 22.500 | 21.500 | 22.050 | 22.050 | 11,645,415 |
Mar 07, 2024 | 22.600 | 22.750 | 21.600 | 21.900 | 21.900 | 10,720,828 |
Mar 06, 2024 | 22.150 | 22.950 | 22.100 | 22.350 | 22.350 | 12,732,113 |
Mar 05, 2024 | 22.450 | 22.600 | 21.900 | 22.200 | 22.200 | 12,858,349 |
Mar 04, 2024 | 23.800 | 23.800 | 22.150 | 22.550 | 22.550 | 19,175,335 |
Mar 01, 2024 | 23.700 | 24.300 | 23.150 | 23.850 | 23.850 | 7,772,561 |
Feb 29, 2024 | 23.900 | 24.900 | 23.800 | 24.100 | 24.100 | 16,036,589 |
Feb 28, 2024 | 25.500 | 25.500 | 24.100 | 24.250 | 24.250 | 14,781,556 |
Feb 27, 2024 | 25.800 | 25.900 | 24.550 | 25.350 | 25.350 | 9,985,109 |
Feb 26, 2024 | 25.800 | 26.300 | 25.300 | 25.800 | 25.800 | 6,601,979 |
Feb 23, 2024 | 25.700 | 26.600 | 25.600 | 25.900 | 25.900 | 6,339,122 |
Feb 22, 2024 | 25.150 | 25.900 | 24.900 | 25.850 | 25.850 | 9,424,989 |
Feb 21, 2024 | 24.050 | 26.050 | 23.900 | 25.600 | 25.600 | 20,811,512 |
Feb 20, 2024 | 25.000 | 25.500 | 23.900 | 24.400 | 24.400 | 11,610,361 |
Feb 19, 2024 | 24.350 | 25.150 | 24.150 | 24.600 | 24.600 | 12,441,305 |
Feb 16, 2024 | 23.400 | 25.050 | 23.400 | 24.900 | 24.900 | 9,058,170 |
Feb 15, 2024 | 23.300 | 23.700 | 22.800 | 23.500 | 23.500 | 5,176,651 |
Feb 14, 2024 | 23.000 | 23.700 | 22.700 | 23.600 | 23.600 | 6,042,451 |
Feb 09, 2024 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | - |
Feb 08, 2024 | 23.550 | 24.250 | 23.400 | 23.950 | 23.950 | 11,743,938 |
Feb 07, 2024 | 24.700 | 25.100 | 23.300 | 23.600 | 23.600 | 16,120,190 |
Feb 06, 2024 | 22.900 | 24.750 | 22.900 | 24.600 | 24.600 | 17,909,156 |
Feb 05, 2024 | 22.800 | 23.700 | 22.450 | 23.250 | 23.250 | 13,349,919 |
Feb 02, 2024 | 23.500 | 24.750 | 23.300 | 23.500 | 23.500 | 12,911,537 |
Feb 01, 2024 | 23.550 | 23.950 | 23.050 | 23.250 | 23.250 | 12,298,312 |
Jan 31, 2024 | 24.500 | 24.500 | 23.300 | 23.600 | 23.600 | 16,974,750 |
Jan 30, 2024 | 24.250 | 24.650 | 23.750 | 24.100 | 24.100 | 22,287,542 |
Jan 29, 2024 | 24.550 | 25.350 | 24.300 | 24.700 | 24.700 | 21,908,663 |
Jan 26, 2024 | 24.300 | 25.050 | 24.100 | 24.200 | 24.200 | 22,732,636 |
Jan 25, 2024 | 23.150 | 24.550 | 22.950 | 24.300 | 24.300 | 28,848,314 |
Jan 24, 2024 | 22.450 | 23.050 | 21.950 | 23.000 | 23.000 | 26,632,856 |
Jan 23, 2024 | 20.600 | 22.550 | 20.600 | 22.150 | 22.150 | 42,387,161 |
Jan 22, 2024 | 23.000 | 23.000 | 20.350 | 20.500 | 20.500 | 40,919,878 |
Jan 19, 2024 | 23.050 | 23.300 | 22.700 | 23.050 | 23.050 | 16,332,255 |
Jan 18, 2024 | 23.100 | 23.400 | 22.450 | 23.200 | 23.200 | 27,437,024 |
Jan 17, 2024 | 24.100 | 24.150 | 22.850 | 23.150 | 23.150 | 26,455,763 |
Jan 16, 2024 | 24.400 | 25.200 | 24.100 | 24.200 | 24.200 | 12,405,443 |
Jan 15, 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | - |
Jan 12, 2024 | 25.700 | 26.200 | 25.350 | 25.500 | 25.500 | 6,657,768 |
Jan 11, 2024 | 25.900 | 26.500 | 25.400 | 26.050 | 26.050 | 6,772,561 |
Jan 10, 2024 | 25.850 | 26.250 | 25.400 | 25.800 | 25.800 | 4,942,946 |
Jan 09, 2024 | 26.050 | 26.450 | 25.850 | 25.850 | 25.850 | 5,979,173 |
Jan 08, 2024 | 26.950 | 27.050 | 26.000 | 26.200 | 26.200 | 8,045,984 |
Jan 05, 2024 | 26.600 | 27.600 | 26.250 | 26.950 | 26.950 | 9,365,802 |
Jan 04, 2024 | 25.950 | 27.000 | 25.800 | 26.700 | 26.700 | 10,814,808 |
Jan 03, 2024 | 26.300 | 26.500 | 25.850 | 25.950 | 25.950 | 7,013,297 |
Jan 02, 2024 | 28.000 | 28.350 | 26.100 | 26.500 | 26.500 | 9,917,976 |
Dec 29, 2023 | 27.950 | 28.250 | 27.650 | 28.000 | 28.000 | 5,472,436 |
Dec 28, 2023 | 26.750 | 28.150 | 26.250 | 28.000 | 28.000 | 11,117,540 |
Dec 27, 2023 | 26.900 | 27.000 | 25.700 | 26.700 | 26.700 | 9,202,496 |
Dec 22, 2023 | 27.300 | 27.550 | 26.600 | 26.650 | 26.650 | 6,065,581 |
Dec 21, 2023 | 26.800 | 27.150 | 26.800 | 27.050 | 27.050 | 4,810,380 |
Dec 20, 2023 | 27.350 | 27.800 | 26.950 | 27.100 | 27.100 | 6,227,364 |
Dec 19, 2023 | 26.900 | 27.150 | 26.650 | 26.900 | 26.900 | 6,966,377 |
Dec 18, 2023 | 27.700 | 28.000 | 27.000 | 27.250 | 27.250 | 6,933,213 |
Dec 15, 2023 | 27.100 | 28.350 | 27.100 | 28.050 | 28.050 | 26,186,156 |
Dec 14, 2023 | 26.650 | 27.150 | 26.350 | 26.500 | 26.500 | 8,399,198 |
Dec 13, 2023 | 26.700 | 26.800 | 25.800 | 26.050 | 26.050 | 10,926,625 |
Dec 12, 2023 | 25.800 | 27.200 | 25.550 | 26.900 | 26.900 | 14,813,439 |
Dec 11, 2023 | 25.150 | 25.400 | 24.700 | 25.400 | 25.400 | 13,846,683 |
Dec 08, 2023 | 27.050 | 27.100 | 25.450 | 25.700 | 25.700 | 15,377,282 |
Dec 07, 2023 | 26.900 | 27.150 | 26.650 | 26.950 | 26.950 | 4,592,366 |
Dec 06, 2023 | 27.200 | 27.500 | 26.850 | 27.150 | 27.150 | 6,889,126 |
Dec 05, 2023 | 28.050 | 28.050 | 26.750 | 27.000 | 27.000 | 8,822,322 |
Dec 04, 2023 | 28.050 | 28.600 | 27.450 | 27.500 | 27.500 | 8,723,491 |
Dec 01, 2023 | 28.600 | 28.650 | 27.800 | 27.950 | 27.950 | 10,440,927 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |