Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.53 | 18.82 | 18.15 | 18.32 | 18.32 | 14,390,400 |
Apr 23, 2024 | 19.92 | 20.04 | 18.42 | 18.55 | 18.55 | 32,365,200 |
Apr 22, 2024 | 20.72 | 21.15 | 20.52 | 20.85 | 20.85 | 7,877,100 |
Apr 19, 2024 | 20.75 | 21.02 | 20.52 | 20.81 | 20.81 | 7,238,500 |
Apr 18, 2024 | 21.29 | 21.32 | 20.69 | 20.83 | 20.83 | 8,341,000 |
Apr 17, 2024 | 21.40 | 21.79 | 21.17 | 21.21 | 21.21 | 9,056,300 |
Apr 16, 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 21.04 | 6,648,900 |
Apr 15, 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 21.24 | 4,734,000 |
Apr 12, 2024 | 22.17 | 22.24 | 21.62 | 21.64 | 21.64 | 6,249,200 |
Apr 11, 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 22.14 | 5,369,600 |
Apr 10, 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 22.30 | 7,571,200 |
Apr 09, 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 21.91 | 10,854,100 |
Apr 08, 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 22.42 | 3,846,900 |
Apr 05, 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 22.25 | 5,594,100 |
Apr 04, 2024 | 22.91 | 22.97 | 22.33 | 22.42 | 22.42 | 5,065,800 |
Apr 03, 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 22.83 | 6,292,600 |
Apr 02, 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 22.38 | 6,781,700 |
Apr 01, 2024 | 22.95 | 22.95 | 22.58 | 22.69 | 22.69 | 5,904,700 |
Mar 28, 2024 | 22.29 | 22.78 | 22.25 | 22.74 | 22.74 | 6,642,400 |
Mar 27, 2024 | 21.80 | 22.22 | 21.64 | 22.13 | 22.13 | 7,238,900 |
Mar 26, 2024 | 21.50 | 21.83 | 21.40 | 21.57 | 21.57 | 4,345,500 |
Mar 25, 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 21.44 | 8,743,200 |
Mar 22, 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 21.26 | 3,789,000 |
Mar 21, 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 21.41 | 5,387,300 |
Mar 20, 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 21.20 | 5,473,000 |
Mar 19, 2024 | 20.00 | 21.17 | 19.98 | 20.96 | 20.96 | 12,616,300 |
Mar 18, 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 20.07 | 7,013,500 |
Mar 15, 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 19.76 | 12,990,100 |
Mar 14, 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 19.66 | 15,923,600 |
Mar 13, 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 20.43 | 15,198,300 |
Mar 12, 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 20.47 | 5,766,600 |
Mar 11, 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 20.53 | 5,960,200 |
Mar 08, 2024 | 21.34 | 21.47 | 20.90 | 20.99 | 20.99 | 8,112,300 |
Mar 07, 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 20.93 | 9,589,700 |
Mar 06, 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 20.09 | 8,204,200 |
Mar 05, 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 20.28 | 9,782,200 |
Mar 04, 2024 | 21.12 | 21.12 | 20.26 | 20.42 | 20.42 | 8,947,300 |
Mar 01, 2024 | 20.97 | 21.19 | 20.77 | 21.08 | 21.08 | 7,385,300 |
Feb 29, 2024 | 20.37 | 20.92 | 20.31 | 20.80 | 20.80 | 8,511,600 |
Feb 28, 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 20.30 | 10,350,500 |
Feb 27, 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 20.71 | 4,491,100 |
Feb 26, 2024 | 20.05 | 20.35 | 19.93 | 20.25 | 20.25 | 4,109,800 |
Feb 23, 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 20.22 | 4,203,900 |
Feb 22, 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 20.03 | 6,311,200 |
Feb 21, 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 19.54 | 3,579,300 |
Feb 20, 2024 | 19.54 | 19.78 | 19.26 | 19.58 | 19.58 | 9,921,000 |
Feb 16, 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 19.87 | 6,527,500 |
Feb 15, 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 19.98 | 12,017,000 |
Feb 14, 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 19.53 | 8,861,700 |
Feb 13, 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 19.17 | 13,637,600 |
Feb 12, 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 19.57 | 8,526,300 |
Feb 09, 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 19.87 | 11,537,500 |
Feb 08, 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 19.32 | 9,265,300 |
Feb 07, 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 19.78 | 8,458,300 |
Feb 06, 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 19.75 | 9,136,900 |
Feb 05, 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 19.90 | 11,327,300 |
Feb 02, 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 20.34 | 9,108,700 |
Feb 01, 2024 | 20.18 | 20.66 | 19.78 | 20.36 | 20.36 | 18,373,800 |
Jan 31, 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 20.05 | 17,016,400 |
Jan 30, 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 20.13 | 18,989,600 |
Jan 29, 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 18.89 | 11,011,500 |
Jan 26, 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 18.42 | 5,225,700 |
Jan 25, 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 18.41 | 5,624,200 |
Jan 24, 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 18.27 | 7,816,100 |
Jan 23, 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 18.05 | 9,316,900 |
Jan 22, 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 18.08 | 7,172,500 |
Jan 19, 2024 | 17.74 | 17.77 | 17.46 | 17.73 | 17.73 | 6,400,400 |
Jan 18, 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 17.82 | 7,540,800 |
Jan 17, 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 17.95 | 6,295,200 |
Jan 16, 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 18.08 | 8,113,300 |
Jan 12, 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 18.52 | 9,169,900 |
Jan 11, 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 18.26 | 8,168,500 |
Jan 10, 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 18.59 | 7,917,100 |
Jan 09, 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 18.68 | 7,818,400 |
Jan 08, 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 19.28 | 7,337,700 |
Jan 05, 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 19.17 | 13,326,300 |
Jan 04, 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 19.10 | 8,777,300 |
Jan 03, 2024 | 19.33 | 19.93 | 18.97 | 19.64 | 19.64 | 10,627,600 |
Jan 02, 2024 | 20.27 | 20.35 | 19.65 | 19.77 | 19.77 | 6,611,900 |
Dec 29, 2023 | 20.73 | 20.78 | 20.36 | 20.42 | 20.42 | 6,652,800 |
Dec 28, 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 20.82 | 5,550,400 |
Dec 27, 2023 | 20.79 | 21.18 | 20.75 | 20.92 | 20.92 | 5,314,300 |
Dec 26, 2023 | 20.85 | 21.03 | 20.74 | 20.86 | 20.86 | 4,641,000 |
Dec 22, 2023 | 21.01 | 21.10 | 20.62 | 20.74 | 20.74 | 6,260,400 |
Dec 21, 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 20.89 | 9,336,000 |
Dec 20, 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 20.81 | 12,110,800 |
Dec 19, 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 21.15 | 15,451,500 |
Dec 18, 2023 | 20.26 | 21.17 | 19.90 | 20.50 | 20.50 | 43,017,500 |
Dec 15, 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 18.70 | 17,241,200 |
Dec 14, 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 18.87 | 12,988,500 |
Dec 13, 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 18.08 | 15,291,200 |
Dec 12, 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 17.26 | 5,159,300 |
Dec 11, 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 17.33 | 5,757,100 |
Dec 08, 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 17.38 | 4,344,600 |
Dec 07, 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 17.33 | 6,156,900 |
Dec 06, 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 17.47 | 7,249,600 |
Dec 05, 2023 | 18.18 | 18.26 | 17.65 | 17.73 | 17.73 | 7,941,700 |
Dec 04, 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 18.33 | 8,702,800 |
Dec 01, 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 18.26 | 16,891,900 |
Nov 30, 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 17.16 | 9,017,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |