Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.81 | 27.92 | 26.06 | 27.89 | 27.89 | 2,818,738 |
May 01, 2024 | 28.52 | 28.80 | 25.54 | 26.73 | 26.73 | 2,969,549 |
Apr 30, 2024 | 27.91 | 28.63 | 27.22 | 28.52 | 28.52 | 2,564,875 |
Apr 29, 2024 | 28.79 | 29.41 | 27.84 | 27.91 | 27.91 | 2,258,573 |
Apr 28, 2024 | 28.58 | 29.02 | 28.08 | 28.79 | 28.79 | 2,782,570 |
Apr 27, 2024 | 30.91 | 30.97 | 28.51 | 28.58 | 28.58 | 4,780,998 |
Apr 26, 2024 | 31.43 | 31.68 | 29.98 | 30.91 | 30.91 | 4,771,677 |
Apr 25, 2024 | 31.72 | 33.32 | 31.04 | 31.43 | 31.43 | 5,303,417 |
Apr 24, 2024 | 31.49 | 32.65 | 31.07 | 31.72 | 31.72 | 5,313,258 |
Apr 23, 2024 | 30.74 | 31.94 | 30.50 | 31.49 | 31.49 | 4,684,461 |
Apr 22, 2024 | 31.07 | 31.71 | 30.58 | 30.74 | 30.74 | 4,203,802 |
Apr 21, 2024 | 28.84 | 31.41 | 28.64 | 31.07 | 31.07 | 3,579,121 |
Apr 20, 2024 | 28.33 | 29.62 | 26.58 | 28.84 | 28.84 | 3,322,144 |
Apr 19, 2024 | 27.75 | 28.70 | 27.05 | 28.33 | 28.33 | 3,130,385 |
Apr 18, 2024 | 28.12 | 28.59 | 26.75 | 27.75 | 27.75 | 3,881,337 |
Apr 17, 2024 | 26.94 | 28.39 | 26.29 | 28.12 | 28.12 | 3,430,442 |
Apr 16, 2024 | 28.06 | 29.74 | 26.30 | 26.94 | 26.94 | 3,513,741 |
Apr 15, 2024 | 26.04 | 28.08 | 25.66 | 28.06 | 28.06 | 3,324,423 |
Apr 14, 2024 | 29.18 | 29.70 | 25.69 | 26.04 | 26.04 | 3,728,264 |
Apr 13, 2024 | 32.02 | 33.35 | 28.36 | 29.17 | 29.17 | 4,196,049 |
Apr 12, 2024 | 33.78 | 33.93 | 31.89 | 32.02 | 32.02 | 3,538,667 |
Apr 11, 2024 | 34.55 | 35.00 | 33.25 | 33.78 | 33.78 | 3,829,363 |
Apr 10, 2024 | 35.21 | 35.50 | 33.72 | 34.55 | 34.55 | 4,252,894 |
Apr 09, 2024 | 36.43 | 36.99 | 34.92 | 35.21 | 35.21 | 9,139,764 |
Apr 08, 2024 | 32.40 | 40.08 | 32.33 | 36.54 | 36.54 | 27,831,373 |
Apr 07, 2024 | 31.64 | 32.49 | 31.55 | 32.40 | 32.40 | 2,136,388 |
Apr 06, 2024 | 32.43 | 32.46 | 30.81 | 31.64 | 31.64 | 2,233,020 |
Apr 05, 2024 | 31.22 | 32.93 | 30.43 | 32.43 | 32.43 | 2,158,886 |
Apr 04, 2024 | 32.39 | 33.60 | 30.95 | 31.21 | 31.21 | 3,861,038 |
Apr 03, 2024 | 36.14 | 36.15 | 31.93 | 32.39 | 32.39 | 3,973,366 |
Apr 02, 2024 | 38.62 | 38.62 | 34.93 | 36.14 | 36.14 | 3,892,169 |
Apr 01, 2024 | 37.46 | 39.28 | 37.19 | 38.62 | 38.62 | 3,451,661 |
Mar 31, 2024 | 39.13 | 39.92 | 37.29 | 37.50 | 37.50 | 5,580,271 |
Mar 30, 2024 | 37.87 | 39.47 | 36.83 | 39.17 | 39.17 | 5,693,180 |
Mar 29, 2024 | 36.78 | 38.46 | 36.48 | 37.87 | 37.87 | 3,686,560 |
Mar 28, 2024 | 37.62 | 38.67 | 36.44 | 36.75 | 36.75 | 5,234,608 |
Mar 27, 2024 | 36.41 | 39.18 | 36.41 | 37.62 | 37.62 | 5,252,046 |
Mar 26, 2024 | 35.24 | 36.82 | 35.01 | 36.41 | 36.41 | 4,197,155 |
Mar 25, 2024 | 34.72 | 35.77 | 33.70 | 35.24 | 35.24 | 3,528,948 |
Mar 24, 2024 | 34.02 | 35.87 | 33.73 | 34.72 | 34.72 | 5,027,247 |
Mar 23, 2024 | 34.45 | 41.12 | 33.37 | 34.02 | 34.02 | 19,011,138 |
Mar 22, 2024 | 33.24 | 35.06 | 32.50 | 34.45 | 34.45 | 5,264,116 |
Mar 21, 2024 | 30.66 | 33.67 | 29.41 | 33.24 | 33.24 | 4,916,445 |
Mar 20, 2024 | 34.34 | 34.64 | 28.90 | 30.61 | 30.61 | 7,538,658 |
Mar 19, 2024 | 35.48 | 36.27 | 33.61 | 34.34 | 34.34 | 6,691,699 |
Mar 18, 2024 | 33.15 | 36.11 | 31.65 | 35.48 | 35.48 | 6,030,342 |
Mar 17, 2024 | 38.05 | 38.74 | 32.79 | 33.15 | 33.15 | 7,389,973 |
Mar 16, 2024 | 40.36 | 40.56 | 35.52 | 38.11 | 38.11 | 10,365,502 |
Mar 15, 2024 | 41.94 | 42.78 | 38.15 | 40.36 | 40.36 | 10,584,094 |
Mar 14, 2024 | 41.16 | 43.86 | 40.26 | 41.96 | 41.96 | 12,837,520 |
Mar 13, 2024 | 38.91 | 41.42 | 37.87 | 41.16 | 41.16 | 14,709,517 |
Mar 12, 2024 | 36.91 | 39.63 | 35.48 | 38.91 | 38.91 | 7,119,466 |
Mar 11, 2024 | 38.29 | 39.16 | 36.13 | 36.90 | 36.90 | 6,231,028 |
Mar 10, 2024 | 35.96 | 38.42 | 35.32 | 38.29 | 38.29 | 7,228,758 |
Mar 09, 2024 | 34.58 | 36.06 | 33.62 | 35.96 | 35.96 | 8,876,458 |
Mar 08, 2024 | 33.15 | 34.79 | 32.29 | 34.58 | 34.58 | 4,656,739 |
Mar 07, 2024 | 31.09 | 33.97 | 30.29 | 33.15 | 33.15 | 4,283,090 |
Mar 06, 2024 | 33.73 | 35.13 | 29.32 | 31.09 | 31.09 | 6,663,848 |
Mar 05, 2024 | 34.99 | 35.31 | 32.81 | 33.81 | 33.81 | 7,150,152 |
Mar 04, 2024 | 33.40 | 35.88 | 32.51 | 35.16 | 35.16 | 10,400,161 |
Mar 03, 2024 | 30.50 | 34.28 | 28.67 | 33.37 | 33.37 | 11,008,346 |
Mar 02, 2024 | 28.50 | 30.50 | 27.45 | 30.45 | 30.45 | 5,132,325 |
Mar 01, 2024 | 28.87 | 29.73 | 28.18 | 28.49 | 28.49 | 3,972,482 |
Feb 29, 2024 | 29.45 | 30.04 | 27.93 | 28.88 | 28.88 | 5,169,818 |
Feb 28, 2024 | 28.51 | 31.30 | 28.31 | 29.42 | 29.42 | 7,177,176 |
Feb 27, 2024 | 28.08 | 28.51 | 26.68 | 28.51 | 28.51 | 4,067,553 |
Feb 26, 2024 | 27.82 | 29.41 | 27.09 | 28.11 | 28.11 | 5,479,194 |
Feb 25, 2024 | 25.27 | 29.20 | 24.73 | 27.82 | 27.82 | 14,649,811 |
Feb 24, 2024 | 24.39 | 26.57 | 23.86 | 25.18 | 25.18 | 11,140,694 |
Feb 23, 2024 | 23.65 | 24.52 | 23.18 | 24.38 | 24.38 | 2,642,764 |
Feb 22, 2024 | 24.47 | 24.65 | 22.99 | 23.64 | 23.64 | 2,037,785 |
Feb 21, 2024 | 24.56 | 25.03 | 23.79 | 24.47 | 24.47 | 2,854,364 |
Feb 20, 2024 | 24.34 | 24.83 | 23.91 | 24.56 | 24.56 | 2,389,271 |
Feb 19, 2024 | 23.68 | 25.01 | 23.64 | 24.32 | 24.32 | 2,921,222 |
Feb 18, 2024 | 23.44 | 24.45 | 22.54 | 23.71 | 23.71 | 3,919,823 |
Feb 17, 2024 | 23.56 | 25.53 | 23.02 | 23.39 | 23.39 | 6,345,728 |
Feb 16, 2024 | 22.48 | 23.73 | 22.47 | 23.53 | 23.53 | 3,717,248 |
Feb 15, 2024 | 21.94 | 22.80 | 21.91 | 22.48 | 22.48 | 3,277,827 |
Feb 14, 2024 | 22.36 | 22.41 | 21.69 | 21.94 | 21.94 | 2,840,718 |
Feb 13, 2024 | 21.73 | 22.60 | 21.18 | 22.33 | 22.33 | 3,003,832 |
Feb 12, 2024 | 22.23 | 22.68 | 21.66 | 21.73 | 21.73 | 2,625,754 |
Feb 11, 2024 | 22.21 | 23.01 | 21.68 | 22.26 | 22.26 | 3,151,105 |
Feb 10, 2024 | 21.32 | 23.14 | 21.32 | 22.21 | 22.21 | 3,908,517 |
Feb 09, 2024 | 21.16 | 21.61 | 21.08 | 21.35 | 21.35 | 2,145,945 |
Feb 08, 2024 | 21.04 | 21.22 | 20.71 | 21.16 | 21.16 | 2,100,970 |
Feb 07, 2024 | 21.38 | 21.68 | 20.95 | 21.02 | 21.02 | 2,630,655 |
Feb 06, 2024 | 21.73 | 22.78 | 21.18 | 21.37 | 21.37 | 4,776,854 |
Feb 05, 2024 | 20.78 | 23.77 | 20.58 | 21.73 | 21.73 | 11,126,297 |
Feb 04, 2024 | 21.59 | 21.68 | 20.69 | 20.79 | 20.79 | 1,906,081 |
Feb 03, 2024 | 21.06 | 21.68 | 20.85 | 21.58 | 21.58 | 1,834,957 |
Feb 02, 2024 | 21.22 | 21.31 | 20.52 | 21.07 | 21.07 | 2,508,947 |
Feb 01, 2024 | 22.36 | 23.02 | 20.89 | 21.22 | 21.22 | 5,931,034 |
Jan 31, 2024 | 22.97 | 25.86 | 21.89 | 22.39 | 22.39 | 14,503,491 |
Jan 30, 2024 | 22.84 | 23.39 | 21.82 | 22.97 | 22.97 | 6,651,770 |
Jan 29, 2024 | 24.65 | 25.93 | 22.57 | 22.86 | 22.86 | 19,431,520 |
Jan 28, 2024 | 19.78 | 30.12 | 19.71 | 24.76 | 24.76 | 73,604,427 |
Jan 27, 2024 | 19.07 | 19.91 | 18.92 | 19.77 | 19.77 | 1,857,624 |
Jan 26, 2024 | 19.36 | 19.37 | 18.85 | 19.07 | 19.07 | 1,263,907 |
Jan 25, 2024 | 19.01 | 19.32 | 18.66 | 19.36 | 19.36 | 1,691,189 |
Jan 24, 2024 | 19.17 | 19.47 | 18.49 | 19.01 | 19.01 | 2,121,265 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |