Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 19.46 | 4,628,424 |
Apr 25, 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 19.41 | 5,230,600 |
Apr 24, 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 19.70 | 6,159,500 |
Apr 23, 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 19.55 | 5,821,100 |
Apr 22, 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 18.89 | 5,407,700 |
Apr 19, 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 18.75 | 5,567,900 |
Apr 18, 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 19.04 | 4,726,100 |
Apr 17, 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 19.12 | 4,570,900 |
Apr 16, 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 19.41 | 7,327,100 |
Apr 15, 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 19.48 | 11,204,000 |
Apr 12, 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 20.71 | 5,541,500 |
Apr 11, 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 21.31 | 6,356,100 |
Apr 10, 2024 | 21.12 | 21.53 | 21.10 | 21.41 | 21.41 | 5,337,200 |
Apr 09, 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 21.80 | 5,863,000 |
Apr 08, 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 21.65 | 5,172,100 |
Apr 05, 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 21.21 | 6,695,200 |
Apr 04, 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 21.35 | 7,100,100 |
Apr 03, 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 21.54 | 6,102,900 |
Apr 02, 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 21.57 | 6,772,200 |
Apr 01, 2024 | 22.60 | 22.83 | 21.96 | 22.19 | 22.19 | 5,593,700 |
Mar 28, 2024 | 22.88 | 23.04 | 22.59 | 22.67 | 22.67 | 5,456,000 |
Mar 27, 2024 | 22.86 | 23.04 | 22.39 | 22.78 | 22.78 | 5,453,200 |
Mar 26, 2024 | 23.30 | 23.35 | 22.65 | 22.71 | 22.71 | 5,325,300 |
Mar 25, 2024 | 22.90 | 23.24 | 22.82 | 23.07 | 23.07 | 4,489,100 |
Mar 22, 2024 | 23.58 | 23.64 | 22.72 | 22.97 | 22.97 | 6,523,300 |
Mar 21, 2024 | 23.81 | 23.97 | 23.32 | 23.47 | 23.47 | 7,276,000 |
Mar 20, 2024 | 23.17 | 23.49 | 22.71 | 23.32 | 23.32 | 7,059,200 |
Mar 19, 2024 | 22.54 | 23.17 | 22.35 | 23.13 | 23.13 | 8,234,600 |
Mar 18, 2024 | 22.85 | 23.27 | 22.29 | 23.06 | 23.06 | 9,937,000 |
Mar 15, 2024 | 22.80 | 23.18 | 22.60 | 22.75 | 22.75 | 14,148,200 |
Mar 14, 2024 | 24.81 | 25.47 | 22.30 | 22.75 | 22.75 | 35,861,500 |
Mar 13, 2024 | 24.56 | 25.33 | 24.36 | 24.43 | 24.43 | 24,895,500 |
Mar 12, 2024 | 24.43 | 25.05 | 23.68 | 24.64 | 24.64 | 12,955,500 |
Mar 11, 2024 | 23.69 | 24.69 | 23.69 | 24.10 | 24.10 | 9,919,600 |
Mar 08, 2024 | 23.80 | 24.63 | 23.50 | 23.66 | 23.66 | 9,567,300 |
Mar 07, 2024 | 23.47 | 23.77 | 23.33 | 23.60 | 23.60 | 7,431,600 |
Mar 06, 2024 | 23.02 | 23.50 | 22.66 | 23.19 | 23.19 | 6,830,500 |
Mar 05, 2024 | 23.06 | 23.40 | 22.15 | 22.42 | 22.42 | 10,968,200 |
Mar 04, 2024 | 23.67 | 24.00 | 23.42 | 23.66 | 23.66 | 7,147,700 |
Mar 01, 2024 | 23.79 | 23.82 | 23.08 | 23.63 | 23.63 | 6,304,800 |
Feb 29, 2024 | 23.84 | 23.96 | 23.45 | 23.75 | 23.75 | 9,240,900 |
Feb 28, 2024 | 23.49 | 23.75 | 23.01 | 23.36 | 23.36 | 6,763,400 |
Feb 27, 2024 | 24.17 | 24.34 | 23.48 | 23.68 | 23.68 | 10,399,300 |
Feb 26, 2024 | 23.46 | 24.24 | 23.37 | 24.01 | 24.01 | 8,683,400 |
Feb 23, 2024 | 23.57 | 23.87 | 23.19 | 23.33 | 23.33 | 5,939,600 |
Feb 22, 2024 | 23.77 | 23.96 | 23.17 | 23.42 | 23.42 | 8,195,100 |
Feb 21, 2024 | 23.21 | 23.36 | 22.66 | 22.90 | 22.90 | 7,783,300 |
Feb 20, 2024 | 24.50 | 24.60 | 23.32 | 23.82 | 23.82 | 9,995,600 |
Feb 16, 2024 | 25.28 | 25.48 | 24.61 | 24.96 | 24.96 | 9,160,400 |
Feb 15, 2024 | 26.30 | 26.56 | 25.50 | 25.67 | 25.67 | 8,779,700 |
Feb 14, 2024 | 25.45 | 26.10 | 25.16 | 26.01 | 26.01 | 9,810,000 |
Feb 13, 2024 | 25.01 | 25.95 | 24.27 | 24.94 | 24.94 | 15,134,800 |
Feb 12, 2024 | 27.13 | 27.87 | 26.65 | 26.88 | 26.88 | 18,309,200 |
Feb 09, 2024 | 25.22 | 26.94 | 25.04 | 26.35 | 26.35 | 21,214,100 |
Feb 08, 2024 | 23.52 | 24.90 | 23.27 | 24.36 | 24.36 | 14,569,200 |
Feb 07, 2024 | 23.32 | 23.58 | 22.93 | 23.48 | 23.48 | 7,445,000 |
Feb 06, 2024 | 22.80 | 23.19 | 22.58 | 23.15 | 23.15 | 5,669,100 |
Feb 05, 2024 | 23.41 | 23.63 | 22.16 | 22.51 | 22.51 | 7,722,700 |
Feb 02, 2024 | 22.80 | 23.49 | 22.61 | 23.44 | 23.44 | 7,327,900 |
Feb 01, 2024 | 23.10 | 23.50 | 22.66 | 23.11 | 23.11 | 5,727,800 |
Jan 31, 2024 | 23.50 | 24.04 | 22.92 | 22.98 | 22.98 | 10,552,700 |
Jan 30, 2024 | 24.20 | 24.40 | 23.64 | 23.85 | 23.85 | 8,234,100 |
Jan 29, 2024 | 22.79 | 24.23 | 22.79 | 24.19 | 24.19 | 11,153,500 |
Jan 26, 2024 | 23.00 | 23.43 | 22.72 | 22.74 | 22.74 | 6,953,600 |
Jan 25, 2024 | 22.99 | 23.30 | 22.67 | 22.83 | 22.83 | 6,951,200 |
Jan 24, 2024 | 23.87 | 24.08 | 22.50 | 22.63 | 22.63 | 8,453,200 |
Jan 23, 2024 | 23.69 | 24.01 | 23.36 | 23.54 | 23.54 | 9,084,500 |
Jan 22, 2024 | 23.25 | 23.97 | 22.95 | 23.49 | 23.49 | 12,982,700 |
Jan 19, 2024 | 21.90 | 22.28 | 21.55 | 22.23 | 22.23 | 8,605,000 |
Jan 18, 2024 | 22.02 | 22.13 | 21.33 | 21.60 | 21.60 | 6,102,300 |
Jan 17, 2024 | 21.73 | 21.84 | 21.29 | 21.62 | 21.62 | 8,002,900 |
Jan 16, 2024 | 21.80 | 22.25 | 21.39 | 22.09 | 22.09 | 8,735,800 |
Jan 12, 2024 | 22.57 | 22.93 | 22.14 | 22.17 | 22.17 | 6,624,900 |
Jan 11, 2024 | 22.72 | 23.08 | 21.94 | 22.57 | 22.57 | 7,481,000 |
Jan 10, 2024 | 22.60 | 23.17 | 22.59 | 22.74 | 22.74 | 8,844,800 |
Jan 09, 2024 | 22.80 | 23.00 | 22.47 | 22.52 | 22.52 | 9,310,600 |
Jan 08, 2024 | 22.89 | 23.39 | 22.84 | 23.10 | 23.10 | 8,764,600 |
Jan 05, 2024 | 22.45 | 22.90 | 22.26 | 22.61 | 22.61 | 6,856,700 |
Jan 04, 2024 | 22.50 | 22.76 | 22.29 | 22.57 | 22.57 | 7,765,200 |
Jan 03, 2024 | 23.26 | 23.44 | 22.51 | 22.57 | 22.57 | 9,323,500 |
Jan 02, 2024 | 24.52 | 24.61 | 23.63 | 23.80 | 23.80 | 9,387,900 |
Dec 29, 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 24.84 | 6,341,300 |
Dec 28, 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 25.52 | 3,880,800 |
Dec 27, 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 25.52 | 5,555,600 |
Dec 26, 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 25.72 | 5,165,600 |
Dec 22, 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 25.41 | 5,106,900 |
Dec 21, 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 25.25 | 6,041,600 |
Dec 20, 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 24.74 | 13,174,800 |
Dec 19, 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 26.26 | 12,851,200 |
Dec 18, 2023 | 25.00 | 25.92 | 24.52 | 25.68 | 25.68 | 11,323,300 |
Dec 15, 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 25.68 | 12,866,100 |
Dec 14, 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 25.67 | 18,189,200 |
Dec 13, 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 24.97 | 13,326,900 |
Dec 12, 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 24.56 | 13,298,300 |
Dec 11, 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 24.52 | 10,614,900 |
Dec 08, 2023 | 23.44 | 24.67 | 23.08 | 24.63 | 24.63 | 11,201,700 |
Dec 07, 2023 | 23.22 | 23.45 | 22.52 | 23.41 | 23.41 | 10,812,000 |
Dec 06, 2023 | 24.65 | 24.67 | 23.21 | 23.36 | 23.36 | 17,491,600 |
Dec 05, 2023 | 25.14 | 25.25 | 23.95 | 24.67 | 24.67 | 16,287,900 |
Dec 04, 2023 | 24.26 | 25.41 | 23.14 | 25.25 | 25.25 | 28,106,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |