Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 26.53 | 26.58 | 26.16 | 26.26 | 26.26 | 13,363,019 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 25.86 | 33.86 | 25.42 | 28.19 | 28.19 | 39,781,400 |
Mar 26, 2024 | 26.03 | 27.50 | 25.53 | 25.86 | 25.86 | 12,476,546 |
Mar 25, 2024 | 26.27 | 26.93 | 25.45 | 26.03 | 26.03 | 17,645,369 |
Mar 24, 2024 | 28.38 | 28.38 | 25.26 | 26.31 | 26.31 | 17,107,767 |
Mar 23, 2024 | 32.16 | 32.16 | 26.07 | 28.39 | 28.39 | 46,446,061 |
Mar 22, 2024 | 21.41 | 34.58 | 21.33 | 32.16 | 32.16 | 148,445,401 |
Mar 21, 2024 | 20.96 | 23.22 | 20.34 | 21.41 | 21.41 | 21,781,114 |
Mar 20, 2024 | 20.48 | 21.17 | 19.42 | 20.96 | 20.96 | 15,147,382 |
Mar 19, 2024 | 22.19 | 22.44 | 20.12 | 20.48 | 20.48 | 20,201,091 |
Mar 18, 2024 | 22.58 | 23.48 | 21.37 | 22.19 | 22.19 | 15,701,916 |
Mar 17, 2024 | 22.09 | 23.20 | 21.47 | 22.58 | 22.58 | 19,515,548 |
Mar 16, 2024 | 23.12 | 24.43 | 21.64 | 22.09 | 22.09 | 15,527,471 |
Mar 15, 2024 | 25.59 | 25.79 | 22.55 | 23.13 | 23.13 | 19,169,261 |
Mar 14, 2024 | 26.39 | 26.93 | 24.22 | 25.60 | 25.60 | 12,603,223 |
Mar 13, 2024 | 26.06 | 27.01 | 25.28 | 26.38 | 26.38 | 16,845,753 |
Mar 12, 2024 | 24.44 | 26.11 | 23.62 | 26.08 | 26.08 | 18,211,943 |
Mar 11, 2024 | 23.96 | 24.85 | 22.94 | 24.44 | 24.44 | 10,481,213 |
Mar 10, 2024 | 24.53 | 24.76 | 22.95 | 23.96 | 23.96 | 11,087,723 |
Mar 09, 2024 | 24.16 | 24.65 | 23.74 | 24.52 | 24.52 | 3,758,570 |
Mar 08, 2024 | 24.23 | 25.03 | 23.18 | 24.17 | 24.17 | 12,658,005 |
Mar 07, 2024 | 22.93 | 24.45 | 22.52 | 24.28 | 24.28 | 9,782,130 |
Mar 06, 2024 | 21.25 | 23.25 | 20.82 | 22.93 | 22.93 | 13,742,451 |
Mar 05, 2024 | 22.44 | 23.81 | 19.90 | 21.25 | 21.25 | 23,695,728 |
Mar 04, 2024 | 21.38 | 22.93 | 21.00 | 22.45 | 22.45 | 4,529,273 |
Mar 03, 2024 | 21.59 | 21.81 | 20.64 | 21.37 | 21.37 | 3,180,213 |
Mar 02, 2024 | 20.54 | 21.69 | 20.38 | 21.57 | 21.57 | 3,744,717 |
Mar 01, 2024 | 19.83 | 20.57 | 19.82 | 20.52 | 20.52 | 1,743,388 |
Feb 29, 2024 | 19.87 | 20.63 | 19.46 | 19.84 | 19.84 | 2,298,846 |
Feb 28, 2024 | 19.79 | 20.47 | 19.35 | 19.87 | 19.87 | 2,467,716 |
Feb 27, 2024 | 19.16 | 20.06 | 19.16 | 19.79 | 19.79 | 2,397,560 |
Feb 26, 2024 | 18.90 | 19.29 | 18.57 | 19.18 | 19.18 | 1,394,433 |
Feb 25, 2024 | 18.69 | 19.00 | 18.64 | 18.92 | 18.92 | 1,137,646 |
Feb 24, 2024 | 18.26 | 19.10 | 18.01 | 18.70 | 18.70 | 1,833,050 |
Feb 23, 2024 | 18.18 | 18.87 | 17.99 | 18.26 | 18.26 | 1,877,029 |
Feb 22, 2024 | 17.96 | 18.74 | 17.63 | 18.16 | 18.16 | 1,514,297 |
Feb 21, 2024 | 18.46 | 18.64 | 17.43 | 17.97 | 17.97 | 1,363,578 |
Feb 20, 2024 | 18.90 | 18.93 | 17.84 | 18.47 | 18.47 | 1,683,585 |
Feb 19, 2024 | 18.69 | 19.05 | 18.68 | 18.90 | 18.90 | 1,346,520 |
Feb 18, 2024 | 18.35 | 18.83 | 18.13 | 18.70 | 18.70 | 1,252,899 |
Feb 17, 2024 | 18.30 | 18.90 | 18.08 | 18.33 | 18.33 | 1,852,437 |
Feb 16, 2024 | 18.23 | 18.39 | 18.03 | 18.30 | 18.30 | 1,708,548 |
Feb 15, 2024 | 18.40 | 18.81 | 18.14 | 18.22 | 18.22 | 1,553,050 |
Feb 14, 2024 | 18.05 | 18.42 | 17.94 | 18.40 | 18.40 | 1,141,997 |
Feb 13, 2024 | 18.00 | 18.15 | 17.80 | 18.05 | 18.05 | 1,066,757 |
Feb 12, 2024 | 17.73 | 18.10 | 17.59 | 17.99 | 17.99 | 1,142,314 |
Feb 11, 2024 | 17.96 | 18.19 | 17.69 | 17.73 | 17.73 | 1,086,464 |
Feb 10, 2024 | 18.07 | 18.18 | 17.89 | 17.95 | 17.95 | 1,285,827 |
Feb 09, 2024 | 17.62 | 18.10 | 17.45 | 18.07 | 18.07 | 1,696,496 |
Feb 08, 2024 | 17.43 | 17.72 | 17.41 | 17.62 | 17.62 | 1,436,449 |
Feb 07, 2024 | 16.84 | 17.48 | 16.78 | 17.44 | 17.44 | 1,200,119 |
Feb 06, 2024 | 16.88 | 17.00 | 16.77 | 16.83 | 16.83 | 1,010,843 |
Feb 05, 2024 | 17.10 | 17.20 | 16.84 | 16.89 | 16.89 | 1,134,832 |
Feb 04, 2024 | 17.73 | 18.27 | 17.07 | 17.09 | 17.09 | 2,280,359 |
Feb 03, 2024 | 17.09 | 17.85 | 17.09 | 17.73 | 17.73 | 1,800,522 |
Feb 02, 2024 | 16.61 | 17.54 | 16.61 | 17.09 | 17.09 | 1,530,692 |
Feb 01, 2024 | 16.52 | 17.02 | 16.18 | 16.61 | 16.61 | 1,807,438 |
Jan 31, 2024 | 17.29 | 17.35 | 16.37 | 16.53 | 16.53 | 1,643,754 |
Jan 30, 2024 | 17.80 | 17.90 | 17.29 | 17.31 | 17.31 | 2,276,879 |
Jan 29, 2024 | 17.52 | 18.06 | 17.47 | 17.80 | 17.80 | 1,571,644 |
Jan 28, 2024 | 17.93 | 18.17 | 17.49 | 17.51 | 17.51 | 1,698,433 |
Jan 27, 2024 | 17.89 | 20.30 | 17.63 | 17.92 | 17.92 | 9,724,037 |
Jan 26, 2024 | 17.55 | 17.93 | 17.42 | 17.89 | 17.89 | 1,231,387 |
Jan 25, 2024 | 17.56 | 18.08 | 17.33 | 17.54 | 17.54 | 2,763,324 |
Jan 24, 2024 | 17.23 | 17.58 | 16.90 | 17.58 | 17.58 | 1,913,322 |
Jan 23, 2024 | 17.12 | 17.80 | 16.65 | 17.23 | 17.23 | 3,407,391 |
Jan 22, 2024 | 18.56 | 18.65 | 17.08 | 17.12 | 17.12 | 2,246,111 |
Jan 21, 2024 | 18.40 | 19.16 | 18.26 | 18.55 | 18.55 | 1,496,305 |
Jan 20, 2024 | 17.92 | 18.99 | 17.91 | 18.38 | 18.38 | 2,123,904 |
Jan 19, 2024 | 17.86 | 18.12 | 17.03 | 17.92 | 17.92 | 1,848,105 |
Jan 18, 2024 | 18.69 | 19.12 | 17.65 | 17.86 | 17.86 | 1,675,099 |
Jan 17, 2024 | 19.19 | 19.23 | 18.45 | 18.69 | 18.69 | 1,711,644 |
Jan 16, 2024 | 18.81 | 19.66 | 18.80 | 19.18 | 19.18 | 1,456,183 |
Jan 15, 2024 | 18.46 | 19.23 | 18.46 | 18.80 | 18.80 | 1,296,422 |
Jan 14, 2024 | 19.16 | 19.20 | 18.45 | 18.45 | 18.45 | 1,523,859 |
Jan 13, 2024 | 18.62 | 19.28 | 18.39 | 19.14 | 19.14 | 1,403,323 |
Jan 12, 2024 | 19.40 | 21.22 | 18.25 | 18.66 | 18.66 | 3,887,453 |
Jan 11, 2024 | 18.33 | 19.62 | 18.32 | 19.34 | 19.34 | 3,369,328 |
Jan 10, 2024 | 17.47 | 18.54 | 17.07 | 18.33 | 18.33 | 4,331,036 |
Jan 09, 2024 | 17.80 | 18.17 | 17.00 | 17.45 | 17.45 | 3,370,983 |
Jan 08, 2024 | 17.50 | 17.99 | 17.07 | 17.80 | 17.80 | 2,504,718 |
Jan 07, 2024 | 18.66 | 20.03 | 17.43 | 17.49 | 17.49 | 2,654,796 |
Jan 06, 2024 | 18.43 | 19.13 | 17.57 | 18.66 | 18.66 | 2,807,881 |
Jan 05, 2024 | 19.98 | 20.04 | 18.27 | 18.43 | 18.43 | 3,173,217 |
Jan 04, 2024 | 19.27 | 20.31 | 19.14 | 20.03 | 20.03 | 3,645,005 |
Jan 03, 2024 | 21.25 | 22.07 | 18.83 | 19.27 | 19.27 | 7,299,257 |
Jan 02, 2024 | 21.76 | 22.45 | 21.25 | 21.25 | 21.25 | 5,417,422 |
Jan 01, 2024 | 21.00 | 22.61 | 20.26 | 21.75 | 21.75 | 8,764,787 |
Dec 31, 2023 | 21.42 | 22.63 | 20.71 | 20.98 | 20.98 | 9,474,477 |
Dec 30, 2023 | 20.30 | 23.69 | 20.30 | 21.42 | 21.42 | 24,072,795 |
Dec 29, 2023 | 21.60 | 21.86 | 19.98 | 20.30 | 20.30 | 6,287,791 |
Dec 28, 2023 | 23.52 | 23.69 | 21.13 | 21.60 | 21.60 | 11,614,376 |
Dec 27, 2023 | 22.14 | 29.25 | 20.33 | 23.49 | 23.49 | 70,529,917 |
Dec 26, 2023 | 19.28 | 27.07 | 18.52 | 22.16 | 22.16 | 36,474,864 |
Dec 25, 2023 | 18.36 | 19.63 | 18.36 | 19.28 | 19.28 | 2,990,025 |
Dec 24, 2023 | 18.92 | 19.79 | 18.19 | 18.35 | 18.35 | 6,515,655 |
Dec 23, 2023 | 17.59 | 20.40 | 17.52 | 18.92 | 18.92 | 12,713,506 |
Dec 22, 2023 | 17.22 | 17.61 | 17.01 | 17.59 | 17.59 | 1,929,152 |
Dec 21, 2023 | 16.55 | 17.90 | 16.51 | 17.23 | 17.23 | 4,008,912 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |