Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.77 | 22.79 | 22.31 | 22.33 | 22.33 | 12,649,113 |
Apr 29, 2024 | 22.56 | 23.11 | 22.38 | 22.84 | 22.84 | 25,864,353 |
Apr 26, 2024 | 22.18 | 22.72 | 21.67 | 22.57 | 22.57 | 26,974,297 |
Apr 25, 2024 | 21.33 | 21.55 | 21.16 | 21.41 | 21.41 | 5,940,600 |
Apr 24, 2024 | 21.62 | 21.65 | 21.29 | 21.41 | 21.41 | 6,030,700 |
Apr 23, 2024 | 21.54 | 21.65 | 21.32 | 21.39 | 21.39 | 6,660,760 |
Apr 22, 2024 | 21.40 | 21.84 | 21.40 | 21.55 | 21.55 | 7,535,244 |
Apr 19, 2024 | 21.58 | 21.65 | 21.32 | 21.38 | 21.38 | 8,637,344 |
Apr 18, 2024 | 21.60 | 22.00 | 21.51 | 21.70 | 21.70 | 11,170,613 |
Apr 17, 2024 | 21.29 | 21.73 | 20.88 | 21.71 | 21.71 | 12,825,062 |
Apr 16, 2024 | 21.26 | 21.95 | 21.26 | 21.48 | 21.48 | 15,383,604 |
Apr 15, 2024 | 20.45 | 21.54 | 20.44 | 21.47 | 21.47 | 14,153,713 |
Apr 12, 2024 | 21.01 | 21.15 | 20.58 | 20.65 | 20.65 | 8,832,279 |
Apr 11, 2024 | 21.16 | 21.42 | 21.09 | 21.10 | 21.10 | 8,074,100 |
Apr 10, 2024 | 21.50 | 21.61 | 21.35 | 21.42 | 21.42 | 6,903,590 |
Apr 09, 2024 | 21.53 | 21.58 | 21.33 | 21.50 | 21.50 | 5,176,055 |
Apr 08, 2024 | 21.73 | 21.73 | 21.33 | 21.36 | 21.36 | 9,186,043 |
Apr 03, 2024 | 22.09 | 22.09 | 21.80 | 21.83 | 21.83 | 5,924,637 |
Apr 02, 2024 | 22.40 | 22.48 | 22.02 | 22.06 | 22.06 | 6,937,330 |
Apr 01, 2024 | 22.05 | 22.34 | 22.05 | 22.26 | 22.26 | 6,616,329 |
Mar 29, 2024 | 21.90 | 22.04 | 21.84 | 21.93 | 21.93 | 2,943,000 |
Mar 28, 2024 | 21.76 | 22.21 | 21.71 | 21.96 | 21.96 | 7,950,353 |
Mar 27, 2024 | 22.13 | 22.13 | 21.77 | 21.77 | 21.77 | 7,104,471 |
Mar 26, 2024 | 22.15 | 22.24 | 21.93 | 22.09 | 22.09 | 7,411,495 |
Mar 25, 2024 | 22.35 | 22.35 | 21.78 | 21.87 | 21.87 | 14,546,450 |
Mar 22, 2024 | 23.05 | 23.09 | 22.63 | 22.67 | 22.67 | 11,183,427 |
Mar 21, 2024 | 23.20 | 23.37 | 23.02 | 23.06 | 23.06 | 10,684,285 |
Mar 20, 2024 | 23.09 | 23.23 | 23.01 | 23.06 | 23.06 | 8,945,747 |
Mar 19, 2024 | 23.52 | 23.52 | 23.12 | 23.12 | 23.12 | 9,422,401 |
Mar 18, 2024 | 23.13 | 23.70 | 23.13 | 23.58 | 23.58 | 18,297,307 |
Mar 15, 2024 | 22.78 | 22.97 | 22.71 | 22.97 | 22.97 | 7,559,595 |
Mar 14, 2024 | 23.01 | 23.15 | 22.81 | 22.87 | 22.87 | 7,401,004 |
Mar 13, 2024 | 23.38 | 23.42 | 23.06 | 23.07 | 23.07 | 8,890,999 |
Mar 12, 2024 | 23.32 | 23.49 | 23.23 | 23.40 | 23.40 | 10,142,654 |
Mar 11, 2024 | 22.81 | 23.29 | 22.81 | 23.27 | 23.27 | 10,735,904 |
Mar 08, 2024 | 23.00 | 23.10 | 22.83 | 22.93 | 22.93 | 7,716,711 |
Mar 07, 2024 | 23.13 | 23.42 | 22.97 | 23.01 | 23.01 | 10,734,735 |
Mar 06, 2024 | 23.34 | 23.53 | 23.10 | 23.25 | 23.25 | 10,297,562 |
Mar 05, 2024 | 23.35 | 23.50 | 23.21 | 23.34 | 23.34 | 9,585,649 |
Mar 04, 2024 | 23.69 | 23.69 | 23.25 | 23.39 | 23.39 | 10,788,444 |
Mar 01, 2024 | 23.66 | 23.78 | 23.38 | 23.59 | 23.59 | 18,083,027 |
Feb 29, 2024 | 22.80 | 23.30 | 22.79 | 23.30 | 23.30 | 14,824,035 |
Feb 28, 2024 | 23.40 | 23.74 | 22.89 | 22.89 | 22.89 | 20,415,646 |
Feb 27, 2024 | 22.96 | 23.26 | 22.95 | 23.26 | 23.26 | 10,748,335 |
Feb 26, 2024 | 23.20 | 23.30 | 22.99 | 23.03 | 23.03 | 11,919,837 |
Feb 23, 2024 | 23.28 | 23.45 | 23.15 | 23.28 | 23.28 | 12,007,267 |
Feb 22, 2024 | 23.10 | 23.49 | 23.02 | 23.36 | 23.36 | 14,614,400 |
Feb 21, 2024 | 22.95 | 23.70 | 22.74 | 23.18 | 23.18 | 23,497,006 |
Feb 20, 2024 | 22.60 | 23.18 | 22.53 | 22.95 | 22.95 | 13,377,722 |
Feb 19, 2024 | 23.00 | 23.00 | 22.43 | 22.69 | 22.69 | 15,532,644 |
Feb 08, 2024 | 23.01 | 23.38 | 22.69 | 22.91 | 22.91 | 18,227,620 |
Feb 07, 2024 | 22.85 | 22.99 | 22.53 | 22.80 | 22.80 | 19,572,168 |
Feb 06, 2024 | 21.40 | 22.84 | 21.35 | 22.75 | 22.75 | 20,731,338 |
Feb 05, 2024 | 21.37 | 22.23 | 21.10 | 21.59 | 21.59 | 17,733,048 |
Feb 02, 2024 | 22.15 | 22.23 | 21.12 | 21.73 | 21.73 | 15,144,280 |
Feb 01, 2024 | 22.23 | 22.65 | 21.86 | 22.15 | 22.15 | 14,028,634 |
Jan 31, 2024 | 22.32 | 22.60 | 22.17 | 22.36 | 22.36 | 14,164,809 |
Jan 30, 2024 | 22.07 | 22.76 | 22.07 | 22.30 | 22.30 | 12,633,410 |
Jan 29, 2024 | 22.74 | 22.85 | 22.36 | 22.36 | 22.36 | 12,235,223 |
Jan 26, 2024 | 22.50 | 23.01 | 22.40 | 22.74 | 22.74 | 19,637,013 |
Jan 25, 2024 | 22.60 | 23.09 | 22.36 | 22.75 | 22.75 | 27,692,873 |
Jan 24, 2024 | 22.12 | 22.99 | 21.64 | 22.76 | 22.76 | 29,449,455 |
Jan 23, 2024 | 21.25 | 22.19 | 21.02 | 21.92 | 21.92 | 21,248,810 |
Jan 22, 2024 | 21.31 | 21.55 | 20.88 | 21.08 | 21.08 | 15,788,365 |
Jan 19, 2024 | 21.15 | 21.42 | 21.09 | 21.30 | 21.30 | 11,245,706 |
Jan 18, 2024 | 20.74 | 21.50 | 20.39 | 21.50 | 21.50 | 19,787,588 |
Jan 17, 2024 | 21.30 | 21.32 | 20.82 | 20.85 | 20.85 | 10,220,017 |
Jan 16, 2024 | 21.06 | 21.50 | 21.01 | 21.41 | 21.41 | 10,072,135 |
Jan 15, 2024 | 21.01 | 21.42 | 20.95 | 21.28 | 21.28 | 8,067,100 |
Jan 12, 2024 | 21.44 | 21.57 | 21.20 | 21.20 | 21.20 | 9,553,560 |
Jan 11, 2024 | 21.68 | 21.69 | 21.28 | 21.60 | 21.60 | 13,512,198 |
Jan 10, 2024 | 21.67 | 21.84 | 21.46 | 21.56 | 21.56 | 9,638,798 |
Jan 09, 2024 | 22.02 | 22.10 | 21.68 | 21.80 | 21.80 | 9,800,173 |
Jan 08, 2024 | 22.34 | 22.46 | 21.89 | 22.01 | 22.01 | 11,344,957 |
Jan 05, 2024 | 22.65 | 22.89 | 22.39 | 22.46 | 22.46 | 9,545,280 |
Jan 04, 2024 | 22.98 | 22.98 | 22.50 | 22.68 | 22.68 | 10,538,912 |
Jan 03, 2024 | 22.93 | 23.09 | 22.84 | 22.94 | 22.94 | 9,015,235 |
Jan 02, 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 14,270,313 |
Dec 29, 2023 | 23.41 | 23.91 | 23.26 | 23.66 | 23.66 | 17,518,055 |
Dec 28, 2023 | 22.88 | 23.60 | 22.77 | 23.40 | 23.40 | 14,892,651 |
Dec 27, 2023 | 22.79 | 23.09 | 22.54 | 22.90 | 22.90 | 9,708,767 |
Dec 26, 2023 | 23.11 | 23.22 | 22.68 | 22.75 | 22.75 | 9,074,279 |
Dec 25, 2023 | 23.10 | 23.31 | 23.08 | 23.18 | 23.18 | 7,814,515 |
Dec 22, 2023 | 23.38 | 23.51 | 23.12 | 23.31 | 23.31 | 12,060,024 |
Dec 21, 2023 | 23.33 | 23.49 | 23.20 | 23.36 | 23.36 | 11,767,818 |
Dec 20, 2023 | 24.02 | 24.08 | 23.41 | 23.41 | 23.41 | 12,031,760 |
Dec 19, 2023 | 24.05 | 24.14 | 23.80 | 24.04 | 24.04 | 9,875,057 |
Dec 18, 2023 | 24.23 | 24.31 | 23.97 | 24.05 | 24.05 | 10,570,524 |
Dec 15, 2023 | 24.40 | 24.54 | 24.14 | 24.16 | 24.16 | 12,170,523 |
Dec 14, 2023 | 24.44 | 24.52 | 24.24 | 24.27 | 24.27 | 7,788,803 |
Dec 13, 2023 | 24.58 | 24.58 | 24.31 | 24.31 | 24.31 | 10,921,630 |
Dec 12, 2023 | 24.92 | 24.92 | 24.52 | 24.65 | 24.65 | 17,217,965 |
Dec 11, 2023 | 25.15 | 25.19 | 24.52 | 25.06 | 25.06 | 26,358,571 |
Dec 08, 2023 | 25.14 | 25.45 | 25.03 | 25.45 | 25.45 | 22,590,390 |
Dec 07, 2023 | 24.86 | 25.20 | 24.79 | 25.13 | 25.13 | 13,280,990 |
Dec 06, 2023 | 25.17 | 25.33 | 24.90 | 24.94 | 24.94 | 11,594,670 |
Dec 05, 2023 | 25.47 | 25.67 | 25.21 | 25.25 | 25.25 | 11,697,230 |
Dec 04, 2023 | 25.78 | 25.85 | 25.60 | 25.61 | 25.61 | 7,854,695 |
Dec 01, 2023 | 25.69 | 25.85 | 25.46 | 25.71 | 25.71 | 10,896,200 |
Nov 30, 2023 | 25.84 | 25.87 | 25.65 | 25.78 | 25.78 | 11,293,253 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |