Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 25.85 | 46,650,300 |
Apr 16, 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 25.80 | 56,256,200 |
Apr 15, 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 26.41 | 51,965,100 |
Apr 12, 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 25.63 | 117,627,500 |
Apr 11, 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 26.01 | 28,595,200 |
Apr 10, 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 25.45 | 50,614,100 |
Apr 09, 2024 | 25.75 | 25.90 | 25.26 | 25.72 | 25.72 | 41,006,100 |
Apr 08, 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 25.40 | 40,708,900 |
Apr 05, 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 25.03 | 43,191,800 |
Apr 04, 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 24.49 | 54,231,400 |
Apr 03, 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 24.73 | 61,360,100 |
Apr 02, 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 23.84 | 58,416,700 |
Apr 01, 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22.86 | 22,490,700 |
Mar 28, 2024 | 22.48 | 22.80 | 22.42 | 22.75 | 22.75 | 29,105,400 |
Mar 27, 2024 | 22.34 | 22.56 | 22.34 | 22.51 | 22.51 | 12,551,800 |
Mar 26, 2024 | 22.61 | 22.62 | 22.29 | 22.34 | 22.34 | 18,183,600 |
Mar 25, 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 22.58 | 10,066,700 |
Mar 22, 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 22.56 | 17,176,200 |
Mar 21, 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 22.65 | 31,163,600 |
Mar 20, 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 23.29 | 31,945,100 |
Mar 19, 2024 | 22.79 | 22.84 | 22.62 | 22.79 | 22.79 | 13,406,900 |
Mar 18, 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 22.91 | 11,920,400 |
Mar 15, 2024 | 23.05 | 23.28 | 22.97 | 23.03 | 23.03 | 28,070,600 |
Mar 14, 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 22.73 | 14,705,300 |
Mar 13, 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 22.79 | 27,121,500 |
Mar 12, 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 22.09 | 16,339,600 |
Mar 11, 2024 | 22.33 | 22.44 | 22.24 | 22.35 | 22.35 | 15,364,500 |
Mar 08, 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 22.23 | 27,229,400 |
Mar 07, 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 22.24 | 18,890,500 |
Mar 06, 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 22.10 | 31,037,700 |
Mar 05, 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 21.67 | 22,277,000 |
Mar 04, 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 21.86 | 26,016,600 |
Mar 01, 2024 | 20.80 | 21.28 | 20.64 | 21.17 | 21.17 | 23,557,900 |
Feb 29, 2024 | 20.75 | 20.79 | 20.62 | 20.73 | 20.73 | 10,459,600 |
Feb 28, 2024 | 20.51 | 20.56 | 20.45 | 20.55 | 20.55 | 8,303,800 |
Feb 27, 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 20.57 | 10,175,100 |
Feb 26, 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 20.62 | 14,409,300 |
Feb 23, 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 20.99 | 15,186,500 |
Feb 22, 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 20.82 | 16,728,600 |
Feb 21, 2024 | 21.09 | 21.10 | 20.82 | 20.96 | 20.96 | 9,415,500 |
Feb 20, 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 21.07 | 9,047,200 |
Feb 16, 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 21.39 | 20,244,800 |
Feb 15, 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 20.94 | 26,720,400 |
Feb 14, 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 20.44 | 13,085,100 |
Feb 13, 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 20.20 | 22,824,200 |
Feb 12, 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 20.76 | 11,006,500 |
Feb 09, 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 20.68 | 10,620,900 |
Feb 08, 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 20.65 | 16,547,600 |
Feb 07, 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 20.33 | 12,084,100 |
Feb 06, 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 20.51 | 9,007,500 |
Feb 05, 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 20.47 | 16,531,700 |
Feb 02, 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 20.75 | 24,322,300 |
Feb 01, 2024 | 20.94 | 21.28 | 20.88 | 21.21 | 21.21 | 28,714,400 |
Jan 31, 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 20.91 | 19,870,400 |
Jan 30, 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 21.19 | 10,734,400 |
Jan 29, 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 21.21 | 14,309,400 |
Jan 26, 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 20.86 | 7,980,600 |
Jan 25, 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 20.94 | 15,755,400 |
Jan 24, 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 20.71 | 24,238,800 |
Jan 23, 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 20.53 | 13,096,700 |
Jan 22, 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 20.22 | 18,292,200 |
Jan 19, 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 20.67 | 12,570,200 |
Jan 18, 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 20.81 | 10,585,900 |
Jan 17, 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 20.65 | 18,249,100 |
Jan 16, 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 20.96 | 16,953,000 |
Jan 12, 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 21.19 | 18,903,600 |
Jan 11, 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 20.82 | 21,816,100 |
Jan 10, 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 20.94 | 12,093,700 |
Jan 09, 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 21.00 | 10,772,300 |
Jan 08, 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 21.13 | 9,527,900 |
Jan 05, 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21.21 | 21,396,300 |
Jan 04, 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 21.08 | 11,972,000 |
Jan 03, 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 21.06 | 26,373,800 |
Jan 02, 2024 | 21.89 | 21.99 | 21.64 | 21.65 | 21.65 | 13,277,800 |
Dec 29, 2023 | 21.62 | 21.95 | 21.56 | 21.78 | 21.78 | 13,151,200 |
Dec 28, 2023 | 22.17 | 22.25 | 21.96 | 21.99 | 21.99 | 11,257,800 |
Dec 27, 2023 | 22.10 | 22.40 | 22.09 | 22.23 | 22.23 | 13,898,400 |
Dec 26, 2023 | 22.21 | 22.22 | 22.04 | 22.20 | 22.20 | 11,861,700 |
Dec 22, 2023 | 22.41 | 22.53 | 22.05 | 22.12 | 22.12 | 17,222,200 |
Dec 21, 2023 | 22.28 | 22.42 | 22.20 | 22.31 | 22.31 | 17,063,600 |
Dec 20, 2023 | 22.26 | 22.31 | 22.04 | 22.04 | 22.04 | 12,523,600 |
Dec 19, 2023 | 21.91 | 22.13 | 21.89 | 22.03 | 22.03 | 12,752,700 |
Dec 18, 2023 | 21.88 | 21.88 | 21.66 | 21.80 | 21.80 | 12,927,400 |
Dec 15, 2023 | 21.98 | 22.03 | 21.75 | 21.83 | 21.83 | 12,013,400 |
Dec 14, 2023 | 21.99 | 22.18 | 21.99 | 22.15 | 22.15 | 21,384,100 |
Dec 13, 2023 | 20.75 | 21.78 | 20.61 | 21.77 | 21.77 | 35,068,000 |
Dec 12, 2023 | 20.97 | 20.98 | 20.78 | 20.84 | 20.84 | 12,118,700 |
Dec 11, 2023 | 20.97 | 21.00 | 20.81 | 20.91 | 20.91 | 22,883,700 |
Dec 08, 2023 | 21.35 | 21.56 | 21.02 | 21.10 | 21.10 | 28,718,900 |
Dec 07, 2023 | 21.89 | 21.91 | 21.60 | 21.79 | 21.79 | 16,758,500 |
Dec 06, 2023 | 22.17 | 22.20 | 21.87 | 21.93 | 21.93 | 13,374,500 |
Dec 05, 2023 | 22.28 | 22.38 | 21.95 | 22.12 | 22.12 | 27,205,100 |
Dec 04, 2023 | 22.75 | 22.92 | 22.36 | 22.46 | 22.46 | 30,668,300 |
Dec 01, 2023 | 23.09 | 23.37 | 23.05 | 23.33 | 23.33 | 22,098,300 |
Nov 30, 2023 | 22.97 | 23.15 | 22.85 | 23.13 | 23.13 | 14,364,300 |
Nov 29, 2023 | 22.96 | 23.13 | 22.82 | 22.88 | 22.88 | 16,675,200 |
Nov 28, 2023 | 22.68 | 22.92 | 22.59 | 22.92 | 22.92 | 17,064,400 |
Nov 27, 2023 | 22.67 | 22.71 | 22.50 | 22.56 | 22.56 | 19,785,600 |
Nov 24, 2023 | 22.02 | 22.29 | 22.00 | 22.27 | 22.27 | 10,803,300 |
Nov 22, 2023 | 21.70 | 21.82 | 21.57 | 21.67 | 21.67 | 11,143,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |