Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.91 | 28.08 | 26.79 | 27.04 | 27.04 | 7,207,883 |
Apr 25, 2024 | 28.20 | 28.44 | 27.11 | 27.63 | 27.63 | 5,471,502 |
Apr 24, 2024 | 28.70 | 28.93 | 28.20 | 28.39 | 28.39 | 6,615,870 |
Apr 23, 2024 | 27.51 | 28.85 | 27.00 | 28.66 | 28.66 | 10,642,056 |
Apr 22, 2024 | 29.28 | 29.95 | 26.98 | 27.50 | 27.50 | 25,277,461 |
Apr 19, 2024 | 25.07 | 25.63 | 24.80 | 25.32 | 25.32 | 4,717,700 |
Apr 18, 2024 | 24.67 | 25.89 | 24.67 | 25.62 | 25.62 | 5,747,811 |
Apr 17, 2024 | 24.26 | 25.07 | 24.22 | 24.38 | 24.38 | 3,216,880 |
Apr 16, 2024 | 24.45 | 24.58 | 23.88 | 24.42 | 24.42 | 5,881,686 |
Apr 15, 2024 | 26.09 | 26.38 | 24.77 | 24.77 | 24.77 | 6,299,262 |
Apr 12, 2024 | 26.55 | 27.40 | 26.01 | 26.12 | 26.12 | 10,427,817 |
Apr 11, 2024 | 25.30 | 26.28 | 24.96 | 26.28 | 26.28 | 6,880,537 |
Apr 10, 2024 | 25.40 | 26.43 | 24.83 | 25.40 | 25.40 | 8,278,621 |
Apr 09, 2024 | 25.39 | 26.07 | 24.47 | 25.49 | 25.49 | 9,067,218 |
Apr 08, 2024 | 25.70 | 25.83 | 25.08 | 25.47 | 25.47 | 6,295,523 |
Apr 05, 2024 | 25.61 | 25.82 | 24.82 | 25.77 | 25.77 | 10,900,670 |
Apr 04, 2024 | 25.58 | 26.54 | 25.00 | 26.29 | 26.29 | 8,405,613 |
Apr 03, 2024 | 24.88 | 25.77 | 23.88 | 25.43 | 25.43 | 15,114,080 |
Apr 02, 2024 | 23.55 | 25.64 | 23.37 | 24.88 | 24.88 | 23,102,281 |
Mar 28, 2024 | 22.47 | 23.38 | 20.60 | 23.34 | 23.34 | 25,324,960 |
Mar 27, 2024 | 19.50 | 20.80 | 19.04 | 20.45 | 20.45 | 13,237,843 |
Mar 26, 2024 | 18.86 | 19.32 | 18.43 | 18.70 | 18.70 | 6,969,938 |
Mar 25, 2024 | 18.71 | 19.04 | 17.85 | 19.00 | 19.00 | 8,114,323 |
Mar 22, 2024 | 18.21 | 19.08 | 17.87 | 18.71 | 18.71 | 9,173,877 |
Mar 21, 2024 | 17.24 | 18.44 | 17.22 | 18.33 | 18.33 | 10,521,332 |
Mar 20, 2024 | 17.03 | 17.30 | 16.64 | 16.96 | 16.96 | 5,325,723 |
Mar 19, 2024 | 17.00 | 17.72 | 16.60 | 17.08 | 17.08 | 9,252,338 |
Mar 18, 2024 | 15.57 | 17.96 | 15.57 | 17.04 | 17.04 | 29,546,997 |
Mar 15, 2024 | 15.70 | 15.84 | 15.07 | 15.26 | 15.26 | 23,055,455 |
Mar 14, 2024 | 18.78 | 19.12 | 15.15 | 15.41 | 15.41 | 52,359,188 |
Mar 13, 2024 | 16.74 | 17.73 | 16.12 | 17.36 | 17.36 | 23,323,406 |
Mar 12, 2024 | 16.20 | 17.06 | 15.99 | 16.74 | 16.74 | 10,923,695 |
Mar 11, 2024 | 15.95 | 16.26 | 15.80 | 16.22 | 16.22 | 6,140,857 |
Mar 08, 2024 | 16.60 | 16.86 | 15.96 | 16.15 | 16.15 | 8,484,685 |
Mar 07, 2024 | 16.55 | 16.70 | 15.69 | 16.61 | 16.61 | 16,162,771 |
Mar 06, 2024 | 17.73 | 17.84 | 16.55 | 16.62 | 16.62 | 17,125,603 |
Mar 05, 2024 | 17.56 | 18.17 | 17.30 | 17.74 | 17.74 | 7,501,134 |
Mar 04, 2024 | 19.83 | 19.83 | 17.83 | 17.83 | 17.83 | 15,452,678 |
Mar 01, 2024 | 20.14 | 21.24 | 18.85 | 19.86 | 19.86 | 28,037,868 |
Feb 29, 2024 | 17.18 | 18.36 | 16.90 | 18.36 | 18.36 | 13,309,585 |
Feb 28, 2024 | 17.52 | 17.61 | 16.79 | 17.14 | 17.14 | 5,292,503 |
Feb 27, 2024 | 16.64 | 17.88 | 16.60 | 17.52 | 17.52 | 9,700,377 |
Feb 26, 2024 | 17.80 | 18.00 | 16.58 | 16.64 | 16.64 | 11,970,265 |
Feb 23, 2024 | 17.72 | 18.12 | 17.51 | 17.73 | 17.73 | 6,018,239 |
Feb 22, 2024 | 17.15 | 18.38 | 17.06 | 17.71 | 17.71 | 15,243,556 |
Feb 21, 2024 | 16.81 | 17.20 | 16.68 | 16.80 | 16.80 | 5,844,550 |
Feb 20, 2024 | 17.52 | 17.52 | 16.62 | 16.72 | 16.72 | 13,138,712 |
Feb 19, 2024 | 17.60 | 18.05 | 17.15 | 17.57 | 17.57 | 16,030,875 |
Feb 16, 2024 | 17.68 | 19.28 | 17.33 | 17.58 | 17.58 | 47,966,323 |
Feb 15, 2024 | 20.27 | 20.35 | 16.51 | 17.98 | 17.98 | 61,827,805 |
Feb 14, 2024 | 20.53 | 21.30 | 20.04 | 21.20 | 21.20 | 7,202,123 |
Feb 13, 2024 | 21.09 | 21.58 | 20.68 | 20.75 | 20.75 | 7,728,201 |
Feb 12, 2024 | 20.61 | 21.59 | 20.40 | 21.25 | 21.25 | 7,136,360 |
Feb 09, 2024 | 20.00 | 20.92 | 19.85 | 20.49 | 20.49 | 6,032,172 |
Feb 08, 2024 | 19.22 | 20.24 | 19.00 | 20.18 | 20.18 | 6,284,789 |
Feb 07, 2024 | 19.40 | 19.46 | 18.86 | 19.16 | 19.16 | 4,102,428 |
Feb 06, 2024 | 19.83 | 20.08 | 18.76 | 19.41 | 19.41 | 5,676,585 |
Feb 05, 2024 | 19.80 | 20.43 | 19.66 | 19.77 | 19.77 | 4,809,956 |
Feb 02, 2024 | 20.84 | 21.03 | 19.76 | 19.77 | 19.77 | 7,284,605 |
Feb 01, 2024 | 19.84 | 21.07 | 19.78 | 20.44 | 20.44 | 5,977,316 |
Jan 31, 2024 | 20.47 | 20.59 | 19.87 | 20.05 | 20.05 | 6,459,623 |
Jan 30, 2024 | 21.39 | 21.55 | 20.16 | 20.44 | 20.44 | 6,677,459 |
Jan 29, 2024 | 21.70 | 21.76 | 21.00 | 21.62 | 21.62 | 3,916,792 |
Jan 26, 2024 | 21.41 | 22.08 | 21.05 | 21.76 | 21.76 | 4,974,699 |
Jan 25, 2024 | 20.76 | 21.48 | 20.55 | 21.34 | 21.34 | 4,659,672 |
Jan 24, 2024 | 20.72 | 21.23 | 20.57 | 20.97 | 20.97 | 7,772,051 |
Jan 23, 2024 | 20.00 | 20.34 | 19.75 | 20.30 | 20.30 | 5,238,486 |
Jan 22, 2024 | 20.30 | 20.78 | 19.38 | 19.73 | 19.73 | 7,417,658 |
Jan 19, 2024 | 20.64 | 20.70 | 19.72 | 20.02 | 20.02 | 9,917,240 |
Jan 18, 2024 | 21.77 | 22.03 | 20.75 | 20.76 | 20.76 | 8,228,648 |
Jan 17, 2024 | 21.94 | 22.19 | 21.74 | 21.93 | 21.93 | 5,085,217 |
Jan 16, 2024 | 22.55 | 22.92 | 22.07 | 22.34 | 22.34 | 7,992,855 |
Jan 15, 2024 | 23.58 | 23.79 | 22.40 | 22.55 | 22.55 | 8,797,162 |
Jan 12, 2024 | 24.62 | 24.99 | 24.36 | 24.72 | 24.72 | 4,567,310 |
Jan 11, 2024 | 25.93 | 26.30 | 24.47 | 24.47 | 24.47 | 6,867,251 |
Jan 10, 2024 | 25.86 | 26.30 | 25.59 | 25.65 | 25.65 | 6,840,326 |
Jan 09, 2024 | 26.31 | 26.50 | 25.50 | 25.98 | 25.98 | 3,983,805 |
Jan 08, 2024 | 25.54 | 26.28 | 25.46 | 26.23 | 26.23 | 4,710,742 |
Jan 05, 2024 | 26.00 | 26.18 | 25.16 | 25.57 | 25.57 | 2,958,392 |
Jan 04, 2024 | 26.39 | 26.75 | 25.93 | 26.24 | 26.24 | 3,423,892 |
Jan 03, 2024 | 27.17 | 27.20 | 26.17 | 26.39 | 26.39 | 4,021,143 |
Jan 02, 2024 | 27.35 | 27.65 | 26.77 | 27.17 | 27.17 | 4,181,975 |
Dec 29, 2023 | 27.51 | 27.72 | 27.13 | 27.35 | 27.35 | 3,267,647 |
Dec 28, 2023 | 28.26 | 28.49 | 27.24 | 27.51 | 27.51 | 3,661,156 |
Dec 27, 2023 | 27.67 | 28.64 | 27.67 | 28.25 | 28.25 | 5,291,641 |
Dec 22, 2023 | 26.20 | 27.61 | 26.00 | 27.48 | 27.48 | 5,301,855 |
Dec 21, 2023 | 27.30 | 27.53 | 26.81 | 26.83 | 26.83 | 5,211,230 |
Dec 20, 2023 | 27.75 | 27.94 | 27.42 | 27.66 | 27.66 | 3,214,027 |
Dec 19, 2023 | 27.52 | 28.21 | 27.52 | 27.75 | 27.75 | 5,462,647 |
Dec 18, 2023 | 28.25 | 28.87 | 27.38 | 27.50 | 27.50 | 7,507,596 |
Dec 15, 2023 | 29.01 | 29.52 | 28.63 | 28.97 | 28.97 | 15,118,441 |
Dec 14, 2023 | 28.18 | 29.59 | 27.87 | 28.90 | 28.90 | 16,914,867 |
Dec 13, 2023 | 26.65 | 27.06 | 25.83 | 26.85 | 26.85 | 5,938,571 |
Dec 12, 2023 | 27.16 | 27.32 | 26.42 | 26.78 | 26.78 | 5,869,091 |
Dec 11, 2023 | 27.42 | 28.27 | 27.02 | 27.13 | 27.13 | 10,933,544 |
Dec 08, 2023 | 27.00 | 27.67 | 26.75 | 27.42 | 27.42 | 7,519,087 |
Dec 07, 2023 | 25.87 | 27.19 | 25.23 | 27.09 | 27.09 | 9,305,889 |
Dec 06, 2023 | 26.19 | 26.78 | 25.40 | 26.18 | 26.18 | 6,943,391 |
Dec 05, 2023 | 24.30 | 26.03 | 24.09 | 25.91 | 25.91 | 8,376,864 |
Dec 04, 2023 | 23.20 | 24.86 | 23.16 | 24.43 | 24.43 | 8,889,819 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |