Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.05 | 22.67 | 21.91 | 22.52 | 22.52 | 32,798,900 |
Apr 25, 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 21.71 | 26,226,700 |
Apr 24, 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 21.59 | 34,426,500 |
Apr 23, 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 21.64 | 36,304,600 |
Apr 22, 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 20.97 | 31,894,500 |
Apr 19, 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 20.47 | 39,290,300 |
Apr 18, 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 21.13 | 34,550,500 |
Apr 17, 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 21.31 | 30,139,800 |
Apr 16, 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 21.88 | 33,869,200 |
Apr 15, 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 21.90 | 38,182,100 |
Apr 12, 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 22.67 | 36,348,800 |
Apr 11, 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 22.84 | 26,399,400 |
Apr 10, 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 22.42 | 28,642,900 |
Apr 09, 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 22.81 | 27,724,500 |
Apr 08, 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 23.00 | 25,022,700 |
Apr 05, 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 22.96 | 38,565,800 |
Apr 04, 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 22.48 | 64,995,300 |
Apr 03, 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 22.70 | 30,357,400 |
Apr 02, 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 22.72 | 39,770,600 |
Apr 01, 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 22.86 | 41,000,000 |
Mar 28, 2024 | 24.17 | 24.28 | 22.94 | 23.01 | 23.01 | 70,008,200 |
Mar 27, 2024 | 25.00 | 25.48 | 24.26 | 24.51 | 24.51 | 38,600,100 |
Mar 26, 2024 | 24.76 | 25.47 | 24.47 | 24.89 | 24.89 | 43,610,500 |
Mar 25, 2024 | 24.12 | 24.62 | 24.05 | 24.51 | 24.51 | 29,255,900 |
Mar 22, 2024 | 24.20 | 24.48 | 24.02 | 24.18 | 24.18 | 25,354,300 |
Mar 21, 2024 | 25.30 | 25.33 | 24.44 | 24.49 | 24.49 | 37,099,600 |
Mar 20, 2024 | 23.77 | 24.65 | 23.67 | 24.57 | 24.57 | 40,273,800 |
Mar 19, 2024 | 23.50 | 23.83 | 22.92 | 23.80 | 23.80 | 43,247,200 |
Mar 18, 2024 | 23.77 | 24.18 | 23.32 | 24.00 | 24.00 | 44,083,000 |
Mar 15, 2024 | 23.85 | 24.10 | 23.42 | 23.49 | 23.49 | 61,270,500 |
Mar 14, 2024 | 24.83 | 24.97 | 24.14 | 24.43 | 24.43 | 49,214,800 |
Mar 13, 2024 | 24.70 | 25.44 | 24.60 | 25.00 | 25.00 | 59,713,000 |
Mar 12, 2024 | 25.57 | 25.64 | 24.35 | 24.70 | 24.70 | 75,202,600 |
Mar 11, 2024 | 25.89 | 26.83 | 25.29 | 25.35 | 25.35 | 60,829,300 |
Mar 08, 2024 | 27.19 | 27.28 | 25.81 | 26.04 | 26.04 | 83,969,300 |
Mar 07, 2024 | 27.01 | 27.50 | 26.38 | 26.46 | 26.46 | 117,519,300 |
Mar 06, 2024 | 25.75 | 26.75 | 24.53 | 26.16 | 26.16 | 207,386,900 |
Mar 05, 2024 | 23.96 | 24.41 | 23.43 | 23.81 | 23.81 | 49,542,300 |
Mar 04, 2024 | 24.40 | 24.58 | 23.53 | 24.04 | 24.04 | 64,320,000 |
Mar 01, 2024 | 25.30 | 25.69 | 24.53 | 24.93 | 24.93 | 63,090,500 |
Feb 29, 2024 | 24.81 | 25.29 | 24.36 | 25.08 | 25.08 | 62,753,300 |
Feb 28, 2024 | 24.52 | 24.84 | 24.25 | 24.42 | 24.42 | 47,314,000 |
Feb 27, 2024 | 23.76 | 24.62 | 23.72 | 24.53 | 24.53 | 64,967,400 |
Feb 26, 2024 | 23.03 | 23.88 | 22.94 | 23.56 | 23.56 | 46,499,500 |
Feb 23, 2024 | 23.53 | 24.07 | 22.82 | 22.97 | 22.97 | 48,840,800 |
Feb 22, 2024 | 23.77 | 23.95 | 23.05 | 23.59 | 23.59 | 64,458,200 |
Feb 21, 2024 | 22.30 | 22.93 | 22.29 | 22.74 | 22.74 | 60,411,500 |
Feb 20, 2024 | 23.84 | 24.00 | 22.72 | 23.40 | 23.40 | 93,374,300 |
Feb 16, 2024 | 24.96 | 25.50 | 24.39 | 24.44 | 24.44 | 65,212,100 |
Feb 15, 2024 | 25.04 | 25.46 | 24.71 | 25.41 | 25.41 | 70,544,300 |
Feb 14, 2024 | 24.15 | 25.50 | 23.75 | 25.19 | 25.19 | 97,227,900 |
Feb 13, 2024 | 23.53 | 24.66 | 23.31 | 24.01 | 24.01 | 102,293,300 |
Feb 12, 2024 | 23.91 | 25.52 | 23.82 | 25.05 | 25.05 | 108,173,000 |
Feb 09, 2024 | 25.04 | 25.11 | 23.57 | 24.38 | 24.38 | 149,062,000 |
Feb 08, 2024 | 23.96 | 25.06 | 23.32 | 24.51 | 24.51 | 212,671,100 |
Feb 07, 2024 | 21.60 | 23.87 | 21.38 | 23.60 | 23.60 | 254,911,100 |
Feb 06, 2024 | 20.30 | 22.18 | 19.76 | 21.87 | 21.87 | 420,501,900 |
Feb 05, 2024 | 17.56 | 17.87 | 16.48 | 16.72 | 16.72 | 167,698,300 |
Feb 02, 2024 | 16.34 | 17.02 | 16.15 | 17.02 | 17.02 | 56,983,900 |
Feb 01, 2024 | 16.21 | 16.49 | 16.03 | 16.33 | 16.33 | 40,454,400 |
Jan 31, 2024 | 16.41 | 16.76 | 16.07 | 16.09 | 16.09 | 43,582,500 |
Jan 30, 2024 | 17.04 | 17.24 | 16.66 | 16.74 | 16.74 | 36,388,200 |
Jan 29, 2024 | 16.45 | 17.11 | 16.43 | 17.09 | 17.09 | 35,987,800 |
Jan 26, 2024 | 16.40 | 16.75 | 16.34 | 16.35 | 16.35 | 28,612,200 |
Jan 25, 2024 | 16.92 | 17.00 | 16.31 | 16.46 | 16.46 | 44,589,000 |
Jan 24, 2024 | 17.51 | 17.65 | 16.74 | 16.75 | 16.75 | 42,710,700 |
Jan 23, 2024 | 17.64 | 17.73 | 17.20 | 17.33 | 17.33 | 37,794,300 |
Jan 22, 2024 | 17.46 | 18.35 | 17.43 | 17.60 | 17.60 | 85,573,900 |
Jan 19, 2024 | 16.57 | 16.78 | 16.15 | 16.78 | 16.78 | 40,538,700 |
Jan 18, 2024 | 16.75 | 16.81 | 16.10 | 16.40 | 16.40 | 35,239,700 |
Jan 17, 2024 | 16.26 | 16.41 | 16.05 | 16.39 | 16.39 | 30,832,800 |
Jan 16, 2024 | 16.59 | 16.74 | 16.29 | 16.53 | 16.53 | 32,659,300 |
Jan 12, 2024 | 16.68 | 17.06 | 16.62 | 16.76 | 16.76 | 33,861,400 |
Jan 11, 2024 | 16.81 | 16.93 | 16.17 | 16.68 | 16.68 | 39,552,400 |
Jan 10, 2024 | 16.50 | 17.03 | 16.40 | 16.79 | 16.79 | 41,254,400 |
Jan 09, 2024 | 16.51 | 16.63 | 16.28 | 16.39 | 16.39 | 35,794,500 |
Jan 08, 2024 | 16.22 | 16.89 | 16.14 | 16.67 | 16.67 | 49,090,000 |
Jan 05, 2024 | 15.70 | 16.13 | 15.66 | 15.98 | 15.98 | 57,628,800 |
Jan 04, 2024 | 16.05 | 16.58 | 15.95 | 16.25 | 16.25 | 39,937,700 |
Jan 03, 2024 | 16.12 | 16.38 | 16.01 | 16.09 | 16.09 | 46,865,200 |
Jan 02, 2024 | 16.95 | 16.95 | 16.50 | 16.58 | 16.58 | 41,626,700 |
Dec 29, 2023 | 17.52 | 17.64 | 17.10 | 17.17 | 17.17 | 38,805,000 |
Dec 28, 2023 | 17.46 | 17.84 | 17.42 | 17.56 | 17.56 | 38,990,000 |
Dec 27, 2023 | 17.78 | 17.91 | 17.45 | 17.47 | 17.47 | 32,918,400 |
Dec 26, 2023 | 17.44 | 17.75 | 17.33 | 17.68 | 17.68 | 31,750,700 |
Dec 22, 2023 | 17.70 | 17.70 | 17.33 | 17.41 | 17.41 | 33,615,000 |
Dec 21, 2023 | 17.53 | 17.74 | 17.42 | 17.59 | 17.59 | 30,493,600 |
Dec 20, 2023 | 17.87 | 17.92 | 17.19 | 17.25 | 17.25 | 58,666,900 |
Dec 19, 2023 | 17.98 | 18.19 | 17.84 | 17.95 | 17.95 | 43,530,300 |
Dec 18, 2023 | 18.21 | 18.58 | 17.77 | 17.84 | 17.84 | 60,188,100 |
Dec 15, 2023 | 18.67 | 19.15 | 18.04 | 18.20 | 18.20 | 93,004,400 |
Dec 14, 2023 | 18.17 | 18.58 | 17.72 | 18.21 | 18.21 | 67,462,800 |
Dec 13, 2023 | 17.65 | 17.90 | 17.22 | 17.87 | 17.87 | 52,682,600 |
Dec 12, 2023 | 17.69 | 17.88 | 17.23 | 17.50 | 17.50 | 46,231,900 |
Dec 11, 2023 | 17.97 | 18.28 | 17.70 | 17.77 | 17.77 | 50,929,600 |
Dec 08, 2023 | 17.18 | 17.92 | 17.09 | 17.77 | 17.77 | 57,404,600 |
Dec 07, 2023 | 17.22 | 17.48 | 17.08 | 17.22 | 17.22 | 56,455,000 |
Dec 06, 2023 | 17.69 | 17.83 | 17.05 | 17.13 | 17.13 | 96,111,000 |
Dec 05, 2023 | 18.25 | 18.55 | 17.96 | 18.30 | 18.30 | 54,460,800 |
Dec 04, 2023 | 19.75 | 19.90 | 18.27 | 18.40 | 18.40 | 104,948,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |