Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.39 | 21.93 | 21.39 | 21.66 | 21.66 | 11,181,158 |
Apr 29, 2024 | 21.70 | 21.90 | 21.07 | 21.51 | 21.51 | 16,260,807 |
Apr 26, 2024 | 19.92 | 21.06 | 19.83 | 20.80 | 20.80 | 12,702,679 |
Apr 25, 2024 | 20.22 | 20.26 | 19.81 | 19.92 | 19.92 | 6,656,100 |
Apr 24, 2024 | 19.79 | 20.14 | 19.68 | 20.13 | 20.13 | 7,593,475 |
Apr 23, 2024 | 19.50 | 20.01 | 19.50 | 19.74 | 19.74 | 4,991,970 |
Apr 22, 2024 | 19.31 | 19.83 | 18.97 | 19.51 | 19.51 | 5,309,551 |
Apr 19, 2024 | 19.60 | 19.92 | 19.42 | 19.72 | 19.72 | 5,788,080 |
Apr 18, 2024 | 19.73 | 19.97 | 19.51 | 19.77 | 19.77 | 6,804,157 |
Apr 17, 2024 | 18.75 | 19.86 | 18.75 | 19.86 | 19.86 | 8,043,246 |
Apr 16, 2024 | 19.53 | 19.62 | 18.50 | 18.65 | 18.65 | 7,558,450 |
Apr 15, 2024 | 19.56 | 19.95 | 19.19 | 19.46 | 19.46 | 6,273,279 |
Apr 12, 2024 | 19.77 | 20.08 | 19.51 | 19.57 | 19.57 | 4,259,088 |
Apr 11, 2024 | 19.23 | 20.07 | 19.16 | 19.68 | 19.68 | 5,051,380 |
Apr 10, 2024 | 19.90 | 20.00 | 19.25 | 19.40 | 19.40 | 3,767,455 |
Apr 09, 2024 | 19.70 | 19.94 | 19.57 | 19.86 | 19.86 | 3,435,578 |
Apr 08, 2024 | 20.10 | 20.13 | 19.60 | 19.61 | 19.61 | 5,222,299 |
Apr 03, 2024 | 20.33 | 20.60 | 20.09 | 20.27 | 20.27 | 5,581,055 |
Apr 02, 2024 | 20.56 | 20.66 | 20.15 | 20.44 | 20.44 | 6,079,588 |
Apr 01, 2024 | 19.95 | 20.58 | 19.93 | 20.56 | 20.56 | 6,474,291 |
Mar 29, 2024 | 19.50 | 19.66 | 19.30 | 19.86 | 19.86 | 2,538,260 |
Mar 28, 2024 | 19.13 | 19.84 | 19.12 | 19.56 | 19.56 | 6,851,122 |
Mar 27, 2024 | 20.15 | 20.22 | 19.08 | 19.08 | 19.08 | 8,087,944 |
Mar 26, 2024 | 20.27 | 20.45 | 19.90 | 20.24 | 20.24 | 6,615,095 |
Mar 25, 2024 | 20.91 | 21.10 | 20.26 | 20.28 | 20.28 | 7,770,817 |
Mar 22, 2024 | 21.53 | 21.58 | 20.91 | 21.08 | 21.08 | 8,540,232 |
Mar 21, 2024 | 21.94 | 21.94 | 21.45 | 21.56 | 21.56 | 7,564,979 |
Mar 20, 2024 | 21.68 | 21.99 | 21.56 | 21.83 | 21.83 | 6,449,673 |
Mar 19, 2024 | 22.06 | 22.10 | 21.70 | 21.71 | 21.71 | 10,764,420 |
Mar 18, 2024 | 21.75 | 22.17 | 21.75 | 22.17 | 22.17 | 12,596,011 |
Mar 15, 2024 | 21.59 | 21.74 | 21.21 | 21.70 | 21.70 | 9,502,526 |
Mar 14, 2024 | 21.60 | 22.08 | 21.38 | 21.75 | 21.75 | 11,227,924 |
Mar 13, 2024 | 21.65 | 21.88 | 21.42 | 21.69 | 21.69 | 11,305,624 |
Mar 12, 2024 | 21.74 | 22.04 | 21.51 | 21.78 | 21.78 | 16,995,565 |
Mar 11, 2024 | 21.31 | 21.34 | 20.70 | 21.28 | 21.28 | 7,893,786 |
Mar 08, 2024 | 20.70 | 21.16 | 20.48 | 21.09 | 21.09 | 6,173,334 |
Mar 07, 2024 | 21.20 | 21.69 | 20.62 | 20.63 | 20.63 | 9,146,229 |
Mar 06, 2024 | 20.93 | 21.26 | 20.57 | 21.02 | 21.02 | 6,385,221 |
Mar 05, 2024 | 21.04 | 21.28 | 20.81 | 20.97 | 20.97 | 8,712,372 |
Mar 04, 2024 | 21.45 | 21.65 | 20.98 | 21.28 | 21.28 | 8,501,402 |
Mar 01, 2024 | 21.09 | 21.44 | 20.95 | 21.36 | 21.36 | 9,735,599 |
Feb 29, 2024 | 19.91 | 21.05 | 19.88 | 21.00 | 21.00 | 8,741,604 |
Feb 28, 2024 | 21.40 | 21.70 | 20.08 | 20.08 | 20.08 | 13,011,529 |
Feb 27, 2024 | 20.75 | 21.48 | 20.46 | 21.43 | 21.43 | 11,501,455 |
Feb 26, 2024 | 20.76 | 21.24 | 20.39 | 20.91 | 20.91 | 13,724,502 |
Feb 23, 2024 | 19.96 | 20.32 | 19.69 | 20.30 | 20.30 | 7,914,342 |
Feb 22, 2024 | 19.62 | 19.99 | 19.57 | 19.96 | 19.96 | 6,177,102 |
Feb 21, 2024 | 19.46 | 20.31 | 19.26 | 19.62 | 19.62 | 8,417,577 |
Feb 20, 2024 | 19.54 | 19.70 | 19.13 | 19.58 | 19.58 | 6,456,861 |
Feb 19, 2024 | 19.97 | 19.98 | 19.25 | 19.67 | 19.67 | 8,785,522 |
Feb 08, 2024 | 18.95 | 20.29 | 18.80 | 19.57 | 19.57 | 11,809,800 |
Feb 07, 2024 | 17.83 | 18.91 | 17.83 | 18.66 | 18.66 | 11,471,187 |
Feb 06, 2024 | 16.03 | 17.96 | 15.96 | 17.73 | 17.73 | 10,653,088 |
Feb 05, 2024 | 17.30 | 17.54 | 15.55 | 16.17 | 16.17 | 13,231,109 |
Feb 02, 2024 | 18.35 | 19.05 | 16.95 | 17.56 | 17.56 | 11,515,808 |
Feb 01, 2024 | 18.00 | 18.88 | 17.89 | 18.40 | 18.40 | 9,027,519 |
Jan 31, 2024 | 19.60 | 19.90 | 18.02 | 18.07 | 18.07 | 13,135,159 |
Jan 30, 2024 | 20.30 | 20.65 | 19.94 | 19.96 | 19.96 | 4,297,981 |
Jan 29, 2024 | 21.09 | 21.38 | 20.38 | 20.40 | 20.40 | 5,055,252 |
Jan 26, 2024 | 21.49 | 21.60 | 21.04 | 21.07 | 21.07 | 6,233,878 |
Jan 25, 2024 | 20.88 | 21.74 | 20.56 | 21.59 | 21.59 | 8,503,693 |
Jan 24, 2024 | 20.66 | 20.82 | 19.90 | 20.82 | 20.82 | 7,028,019 |
Jan 23, 2024 | 19.91 | 20.85 | 19.68 | 20.70 | 20.70 | 7,194,026 |
Jan 22, 2024 | 21.67 | 21.73 | 19.88 | 20.11 | 20.11 | 10,252,343 |
Jan 19, 2024 | 22.09 | 22.38 | 21.55 | 21.64 | 21.64 | 9,816,664 |
Jan 18, 2024 | 21.44 | 22.28 | 21.16 | 22.28 | 22.28 | 15,497,511 |
Jan 17, 2024 | 22.13 | 22.30 | 21.16 | 21.20 | 21.20 | 12,136,315 |
Jan 16, 2024 | 21.08 | 21.33 | 20.86 | 21.18 | 21.18 | 3,372,095 |
Jan 15, 2024 | 21.24 | 21.37 | 20.90 | 21.15 | 21.15 | 2,799,360 |
Jan 12, 2024 | 21.44 | 21.59 | 21.24 | 21.24 | 21.24 | 2,637,354 |
Jan 11, 2024 | 21.03 | 21.49 | 20.99 | 21.46 | 21.46 | 3,062,901 |
Jan 10, 2024 | 21.14 | 21.38 | 20.81 | 21.01 | 21.01 | 3,201,086 |
Jan 09, 2024 | 21.01 | 21.41 | 20.92 | 21.21 | 21.21 | 4,224,691 |
Jan 08, 2024 | 21.62 | 21.66 | 20.98 | 20.98 | 20.98 | 6,058,113 |
Jan 05, 2024 | 22.69 | 22.84 | 21.55 | 21.62 | 21.62 | 8,580,517 |
Jan 04, 2024 | 23.10 | 23.12 | 22.63 | 22.72 | 22.72 | 3,557,220 |
Jan 03, 2024 | 23.42 | 23.51 | 22.97 | 23.07 | 23.07 | 4,194,279 |
Jan 02, 2024 | 23.46 | 23.65 | 23.35 | 23.42 | 23.42 | 4,208,512 |
Dec 29, 2023 | 23.22 | 23.53 | 23.18 | 23.53 | 23.53 | 4,834,383 |
Dec 28, 2023 | 22.65 | 23.35 | 22.56 | 23.26 | 23.26 | 5,414,533 |
Dec 27, 2023 | 22.57 | 22.76 | 22.48 | 22.67 | 22.67 | 2,852,537 |
Dec 26, 2023 | 23.50 | 23.50 | 22.54 | 22.62 | 22.62 | 4,328,863 |
Dec 25, 2023 | 23.45 | 23.73 | 23.19 | 23.36 | 23.36 | 2,446,655 |
Dec 22, 2023 | 23.46 | 23.90 | 23.35 | 23.41 | 23.41 | 3,619,113 |
Dec 21, 2023 | 23.28 | 23.70 | 23.01 | 23.61 | 23.61 | 4,165,806 |
Dec 20, 2023 | 23.97 | 24.03 | 23.38 | 23.38 | 23.38 | 3,300,610 |
Dec 19, 2023 | 23.82 | 24.15 | 23.60 | 23.95 | 23.95 | 3,010,734 |
Dec 18, 2023 | 24.10 | 24.18 | 23.73 | 23.82 | 23.82 | 2,967,514 |
Dec 15, 2023 | 24.45 | 24.48 | 24.03 | 24.15 | 24.15 | 2,583,815 |
Dec 14, 2023 | 24.62 | 24.85 | 24.28 | 24.29 | 24.29 | 3,064,856 |
Dec 13, 2023 | 24.59 | 24.92 | 24.40 | 24.45 | 24.45 | 2,707,354 |
Dec 12, 2023 | 24.84 | 24.87 | 24.50 | 24.65 | 24.65 | 2,444,462 |
Dec 11, 2023 | 24.17 | 24.86 | 23.95 | 24.84 | 24.84 | 4,264,175 |
Dec 08, 2023 | 24.25 | 24.57 | 24.01 | 24.34 | 24.34 | 3,585,626 |
Dec 07, 2023 | 24.01 | 24.37 | 23.89 | 24.24 | 24.24 | 3,016,528 |
Dec 06, 2023 | 24.15 | 24.27 | 23.93 | 24.11 | 24.11 | 2,888,743 |
Dec 05, 2023 | 24.49 | 24.58 | 24.02 | 24.02 | 24.02 | 3,896,774 |
Dec 04, 2023 | 24.99 | 25.14 | 24.50 | 24.53 | 24.53 | 4,549,833 |
Dec 01, 2023 | 25.12 | 25.21 | 24.60 | 24.95 | 24.95 | 4,126,421 |
Nov 30, 2023 | 25.43 | 25.65 | 24.97 | 25.13 | 25.13 | 3,588,258 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |