Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 23.10 | 23.15 | 22.66 | 22.74 | 22.74 | 1,077,400 |
May 16, 2024 | 22.54 | 23.31 | 22.40 | 23.15 | 23.15 | 6,788,723 |
May 15, 2024 | 22.61 | 22.98 | 22.32 | 22.36 | 22.36 | 4,440,926 |
May 14, 2024 | 22.89 | 23.09 | 22.68 | 22.89 | 22.89 | 4,285,818 |
May 13, 2024 | 23.15 | 23.15 | 22.45 | 22.56 | 22.56 | 4,971,960 |
May 10, 2024 | 24.12 | 24.12 | 23.14 | 23.31 | 23.31 | 7,721,898 |
May 09, 2024 | 24.18 | 24.45 | 23.80 | 24.00 | 24.00 | 9,245,022 |
May 08, 2024 | 25.00 | 25.63 | 23.96 | 24.19 | 24.19 | 20,183,780 |
May 07, 2024 | 22.71 | 24.64 | 22.27 | 24.64 | 24.64 | 12,669,360 |
May 06, 2024 | 21.95 | 22.40 | 21.91 | 22.40 | 22.40 | 4,522,930 |
Apr 30, 2024 | 22.35 | 22.38 | 21.43 | 21.64 | 21.64 | 4,558,983 |
Apr 29, 2024 | 21.40 | 22.30 | 21.40 | 22.22 | 22.22 | 5,543,170 |
Apr 26, 2024 | 20.97 | 21.54 | 20.76 | 21.39 | 21.39 | 3,940,687 |
Apr 25, 2024 | 21.20 | 21.43 | 20.81 | 20.97 | 20.97 | 3,927,167 |
Apr 24, 2024 | 20.73 | 21.30 | 20.61 | 21.29 | 21.29 | 4,327,504 |
Apr 23, 2024 | 20.62 | 20.93 | 20.30 | 20.62 | 20.62 | 3,088,891 |
Apr 22, 2024 | 20.79 | 20.98 | 20.14 | 20.67 | 20.67 | 3,565,329 |
Apr 19, 2024 | 21.30 | 21.43 | 20.50 | 20.85 | 20.85 | 5,618,513 |
Apr 18, 2024 | 21.14 | 21.92 | 20.82 | 21.50 | 21.50 | 7,266,746 |
Apr 17, 2024 | 19.49 | 22.14 | 19.49 | 21.43 | 21.43 | 10,967,480 |
Apr 16, 2024 | 23.00 | 23.00 | 21.66 | 21.66 | 21.66 | 1,863,700 |
Apr 15, 2024 | 23.95 | 25.25 | 23.93 | 24.07 | 24.07 | 9,438,579 |
Apr 12, 2024 | 24.20 | 25.09 | 23.64 | 23.81 | 23.81 | 8,141,278 |
Apr 11, 2024 | 23.10 | 24.39 | 23.03 | 24.20 | 24.20 | 8,091,674 |
Apr 10, 2024 | 23.90 | 24.17 | 23.17 | 23.46 | 23.46 | 5,192,094 |
Apr 09, 2024 | 23.58 | 23.70 | 23.06 | 23.70 | 23.70 | 3,516,819 |
Apr 08, 2024 | 23.81 | 24.10 | 23.36 | 23.39 | 23.39 | 4,681,220 |
Apr 03, 2024 | 24.45 | 24.51 | 23.93 | 24.00 | 24.00 | 4,466,522 |
Apr 02, 2024 | 25.08 | 25.09 | 24.20 | 24.55 | 24.55 | 6,290,288 |
Apr 01, 2024 | 25.08 | 25.40 | 24.70 | 25.03 | 25.03 | 6,124,799 |
Mar 29, 2024 | 24.45 | 25.25 | 24.32 | 24.98 | 24.98 | 7,357,156 |
Mar 28, 2024 | 23.96 | 24.84 | 23.90 | 24.37 | 24.37 | 8,441,701 |
Mar 27, 2024 | 24.51 | 25.30 | 24.01 | 24.01 | 24.01 | 9,820,285 |
Mar 26, 2024 | 24.51 | 24.88 | 24.20 | 24.65 | 24.65 | 8,928,393 |
Mar 25, 2024 | 26.71 | 26.80 | 25.02 | 25.02 | 25.02 | 15,034,170 |
Mar 22, 2024 | 29.64 | 29.64 | 27.78 | 27.80 | 27.80 | 17,245,660 |
Mar 21, 2024 | 27.98 | 29.66 | 27.60 | 29.65 | 29.65 | 21,597,790 |
Mar 20, 2024 | 28.50 | 29.18 | 28.20 | 28.36 | 28.36 | 14,241,890 |
Mar 19, 2024 | 27.90 | 28.80 | 27.62 | 28.73 | 28.73 | 18,516,210 |
Mar 18, 2024 | 27.80 | 28.10 | 27.46 | 28.06 | 28.06 | 12,523,870 |
Mar 15, 2024 | 27.20 | 27.89 | 26.74 | 27.46 | 27.46 | 13,105,770 |
Mar 14, 2024 | 29.65 | 29.80 | 26.92 | 27.48 | 27.48 | 19,996,350 |
Mar 13, 2024 | 29.04 | 29.91 | 28.48 | 29.57 | 29.57 | 21,203,130 |
Mar 12, 2024 | 29.65 | 30.29 | 29.24 | 29.62 | 29.62 | 20,599,100 |
Mar 11, 2024 | 30.11 | 30.76 | 29.23 | 29.72 | 29.72 | 23,895,390 |
Mar 08, 2024 | 32.27 | 34.00 | 29.90 | 31.00 | 31.00 | 34,734,210 |
Mar 07, 2024 | 38.04 | 38.04 | 32.02 | 32.60 | 32.60 | 38,960,880 |
Mar 06, 2024 | 34.30 | 34.58 | 32.78 | 34.58 | 34.58 | 23,350,740 |
Mar 05, 2024 | 29.00 | 31.44 | 25.72 | 31.44 | 31.44 | 32,321,780 |
Mar 04, 2024 | 25.00 | 28.58 | 24.99 | 28.58 | 28.58 | 30,723,380 |
Mar 01, 2024 | 25.97 | 25.98 | 24.63 | 25.98 | 25.98 | 31,051,250 |
Feb 29, 2024 | 22.00 | 23.62 | 21.60 | 23.62 | 23.62 | 23,702,330 |
Feb 28, 2024 | 19.74 | 21.47 | 19.58 | 21.47 | 21.47 | 21,832,210 |
Feb 27, 2024 | 18.87 | 19.52 | 18.76 | 19.52 | 19.52 | 6,969,058 |
Feb 26, 2024 | 18.78 | 19.43 | 18.33 | 19.10 | 19.10 | 9,594,096 |
Feb 23, 2024 | 17.59 | 18.95 | 17.50 | 18.52 | 18.52 | 9,623,008 |
Feb 22, 2024 | 16.88 | 17.80 | 16.87 | 17.59 | 17.59 | 6,364,750 |
Feb 21, 2024 | 16.81 | 17.66 | 16.66 | 17.12 | 17.12 | 8,156,611 |
Feb 20, 2024 | 16.35 | 17.35 | 15.92 | 17.07 | 17.07 | 6,959,547 |
Feb 19, 2024 | 15.68 | 16.38 | 15.68 | 16.36 | 16.36 | 5,801,940 |
Feb 08, 2024 | 14.63 | 15.74 | 14.48 | 15.56 | 15.56 | 6,134,714 |
Feb 07, 2024 | 15.30 | 15.49 | 14.18 | 14.55 | 14.55 | 7,114,985 |
Feb 06, 2024 | 14.53 | 15.67 | 13.73 | 15.26 | 15.26 | 7,410,834 |
Feb 05, 2024 | 16.91 | 16.91 | 15.23 | 15.23 | 15.23 | 4,991,712 |
Feb 02, 2024 | 17.60 | 17.97 | 16.32 | 16.92 | 16.92 | 5,468,907 |
Feb 01, 2024 | 18.00 | 18.05 | 17.37 | 17.57 | 17.57 | 4,749,181 |
Jan 31, 2024 | 18.81 | 19.35 | 17.92 | 18.05 | 18.05 | 5,648,868 |
Jan 30, 2024 | 20.34 | 20.48 | 18.93 | 19.01 | 19.01 | 7,534,800 |
Jan 29, 2024 | 21.51 | 21.70 | 20.31 | 20.97 | 20.97 | 7,779,808 |
Jan 26, 2024 | 21.06 | 21.49 | 20.62 | 20.78 | 20.78 | 6,545,735 |
Jan 25, 2024 | 20.20 | 21.09 | 20.02 | 21.05 | 21.05 | 7,250,320 |
Jan 24, 2024 | 20.40 | 20.76 | 19.60 | 20.60 | 20.60 | 7,053,092 |
Jan 23, 2024 | 20.26 | 20.75 | 20.02 | 20.35 | 20.35 | 5,510,416 |
Jan 22, 2024 | 21.50 | 21.60 | 20.00 | 20.23 | 20.23 | 7,380,801 |
Jan 19, 2024 | 22.40 | 22.41 | 21.55 | 21.55 | 21.55 | 7,518,130 |
Jan 18, 2024 | 22.80 | 22.93 | 21.93 | 22.46 | 22.46 | 8,753,751 |
Jan 17, 2024 | 25.28 | 25.40 | 23.11 | 23.28 | 23.28 | 13,036,890 |
Jan 16, 2024 | 27.09 | 27.10 | 24.80 | 25.68 | 25.68 | 13,259,670 |
Jan 15, 2024 | 27.72 | 28.29 | 27.27 | 27.31 | 27.31 | 10,022,340 |
Jan 12, 2024 | 27.50 | 28.88 | 26.88 | 28.42 | 28.42 | 16,100,050 |
Jan 11, 2024 | 28.00 | 28.47 | 26.75 | 28.06 | 28.06 | 14,578,920 |
Jan 10, 2024 | 26.77 | 29.33 | 26.77 | 28.48 | 28.48 | 21,536,530 |
Jan 09, 2024 | 25.89 | 28.50 | 25.89 | 27.70 | 27.70 | 21,808,440 |
Jan 08, 2024 | 26.08 | 27.47 | 25.64 | 26.02 | 26.02 | 15,834,820 |
Jan 05, 2024 | 26.51 | 28.10 | 26.13 | 26.92 | 26.92 | 30,876,660 |
Jan 04, 2024 | 24.40 | 26.51 | 24.20 | 26.51 | 26.51 | 17,526,420 |
Jan 03, 2024 | 25.40 | 25.42 | 23.51 | 24.10 | 24.10 | 8,636,989 |
Jan 02, 2024 | 24.95 | 25.43 | 24.88 | 25.27 | 25.27 | 6,838,001 |
Dec 29, 2023 | 25.02 | 25.53 | 24.96 | 25.06 | 25.06 | 8,351,117 |
Dec 28, 2023 | 25.20 | 25.83 | 24.65 | 25.33 | 25.33 | 11,968,140 |
Dec 27, 2023 | 24.24 | 25.26 | 23.88 | 25.25 | 25.25 | 11,576,130 |
Dec 26, 2023 | 24.11 | 24.92 | 23.31 | 24.56 | 24.56 | 8,828,342 |
Dec 25, 2023 | 24.91 | 25.06 | 24.01 | 24.42 | 24.42 | 11,696,081 |
Dec 22, 2023 | 24.64 | 27.08 | 24.09 | 25.49 | 25.49 | 20,627,630 |
Dec 21, 2023 | 24.65 | 24.90 | 23.92 | 24.65 | 24.65 | 15,684,840 |
Dec 20, 2023 | 23.65 | 25.53 | 23.65 | 25.53 | 25.53 | 10,682,160 |
Dec 19, 2023 | 22.75 | 23.36 | 22.63 | 23.21 | 23.21 | 4,812,317 |
Dec 18, 2023 | 22.73 | 23.05 | 22.60 | 22.61 | 22.61 | 2,962,329 |
Dec 15, 2023 | 23.28 | 23.39 | 22.85 | 22.89 | 22.89 | 4,233,310 |
Dec 14, 2023 | 24.35 | 24.43 | 22.92 | 23.14 | 23.14 | 9,043,882 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |