Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.80 | 16.60 | 15.37 | 16.23 | 16.23 | 3,790,691 |
May 09, 2024 | 16.74 | 16.86 | 15.41 | 15.67 | 15.67 | 6,391,796 |
May 08, 2024 | 16.70 | 16.89 | 16.55 | 16.65 | 16.65 | 3,986,291 |
May 07, 2024 | 17.08 | 17.30 | 16.62 | 16.67 | 16.67 | 5,873,013 |
May 06, 2024 | 17.75 | 17.86 | 17.03 | 17.15 | 17.15 | 3,622,561 |
May 03, 2024 | 17.59 | 18.32 | 17.59 | 17.72 | 17.72 | 8,282,669 |
May 02, 2024 | 17.76 | 17.79 | 17.48 | 17.56 | 17.56 | 2,906,001 |
Apr 30, 2024 | 17.91 | 18.05 | 17.58 | 17.65 | 17.65 | 3,133,211 |
Apr 29, 2024 | 17.98 | 18.35 | 17.79 | 17.93 | 17.93 | 4,116,539 |
Apr 26, 2024 | 17.95 | 18.29 | 17.87 | 17.92 | 17.92 | 4,053,929 |
Apr 25, 2024 | 17.98 | 18.28 | 17.85 | 17.94 | 17.94 | 3,428,187 |
Apr 24, 2024 | 18.12 | 18.39 | 17.86 | 17.95 | 17.95 | 4,376,996 |
Apr 23, 2024 | 17.52 | 18.35 | 17.52 | 18.18 | 18.18 | 6,049,471 |
Apr 22, 2024 | 17.70 | 17.89 | 17.31 | 17.46 | 17.46 | 3,477,475 |
Apr 19, 2024 | 17.49 | 17.69 | 17.22 | 17.51 | 17.51 | 4,261,746 |
Apr 18, 2024 | 17.92 | 18.19 | 17.58 | 17.69 | 17.69 | 3,590,851 |
Apr 16, 2024 | 17.38 | 18.05 | 17.38 | 17.73 | 17.73 | 2,589,971 |
Apr 15, 2024 | 17.79 | 17.94 | 17.35 | 17.69 | 17.69 | 4,582,086 |
Apr 12, 2024 | 18.50 | 18.78 | 18.00 | 18.15 | 18.15 | 2,470,773 |
Apr 10, 2024 | 18.79 | 18.79 | 18.40 | 18.62 | 18.62 | 3,037,364 |
Apr 09, 2024 | 18.78 | 18.85 | 18.35 | 18.70 | 18.70 | 2,079,094 |
Apr 08, 2024 | 19.01 | 19.14 | 18.41 | 18.69 | 18.69 | 2,572,015 |
Apr 05, 2024 | 19.30 | 19.30 | 18.61 | 18.93 | 18.93 | 5,018,080 |
Apr 04, 2024 | 19.30 | 19.40 | 18.85 | 19.25 | 19.25 | 5,983,866 |
Apr 03, 2024 | 18.23 | 19.53 | 18.23 | 19.12 | 19.12 | 10,565,860 |
Apr 02, 2024 | 17.80 | 18.23 | 17.48 | 18.14 | 18.14 | 6,800,103 |
Apr 01, 2024 | 16.92 | 17.90 | 16.90 | 17.80 | 17.80 | 6,398,886 |
Mar 28, 2024 | 17.04 | 17.25 | 16.63 | 16.77 | 16.77 | 5,734,652 |
Mar 27, 2024 | 17.34 | 17.40 | 16.70 | 16.82 | 16.82 | 7,798,643 |
Mar 26, 2024 | 17.81 | 17.94 | 17.08 | 17.36 | 17.36 | 6,535,747 |
Mar 22, 2024 | 17.29 | 18.05 | 17.15 | 17.86 | 17.86 | 8,361,099 |
Mar 21, 2024 | 16.93 | 17.64 | 16.93 | 17.31 | 17.31 | 4,505,059 |
Mar 20, 2024 | 17.07 | 17.14 | 16.53 | 16.64 | 16.64 | 8,270,872 |
Mar 19, 2024 | 17.33 | 17.84 | 16.63 | 16.75 | 16.75 | 9,740,264 |
Mar 18, 2024 | 17.97 | 18.00 | 17.17 | 17.39 | 17.39 | 7,266,023 |
Mar 15, 2024 | 17.93 | 18.20 | 16.96 | 17.59 | 17.59 | 10,220,280 |
Mar 14, 2024 | 16.68 | 18.27 | 16.35 | 17.72 | 17.72 | 14,230,880 |
Mar 13, 2024 | 18.74 | 18.96 | 16.07 | 16.39 | 16.39 | 16,272,930 |
Mar 12, 2024 | 19.34 | 19.50 | 18.20 | 18.61 | 18.61 | 8,049,467 |
Mar 11, 2024 | 20.16 | 20.36 | 19.05 | 19.21 | 19.21 | 5,166,688 |
Mar 07, 2024 | 19.59 | 20.43 | 19.58 | 20.15 | 20.15 | 7,004,400 |
Mar 06, 2024 | 20.48 | 20.48 | 19.24 | 19.59 | 19.59 | 8,866,203 |
Mar 05, 2024 | 20.80 | 21.00 | 20.21 | 20.36 | 20.36 | 5,920,651 |
Mar 04, 2024 | 21.62 | 21.68 | 20.65 | 20.83 | 20.83 | 4,542,715 |
Mar 01, 2024 | 21.70 | 21.85 | 20.90 | 21.08 | 21.08 | 4,699,013 |
Feb 29, 2024 | 21.49 | 21.75 | 20.64 | 21.43 | 21.43 | 38,542,830 |
Feb 28, 2024 | 22.01 | 22.81 | 20.70 | 21.33 | 21.33 | 12,045,420 |
Feb 27, 2024 | 22.73 | 22.74 | 21.75 | 21.89 | 21.89 | 6,486,723 |
Feb 26, 2024 | 23.99 | 23.99 | 22.55 | 22.74 | 22.74 | 8,204,887 |
Feb 23, 2024 | 24.19 | 24.47 | 23.34 | 23.54 | 23.54 | 10,494,220 |
Feb 22, 2024 | 23.47 | 23.95 | 22.37 | 23.78 | 23.78 | 14,080,450 |
Feb 21, 2024 | 24.01 | 24.60 | 22.84 | 23.14 | 23.14 | 19,438,870 |
Feb 20, 2024 | 23.92 | 26.01 | 23.70 | 24.77 | 24.77 | 22,889,890 |
Feb 19, 2024 | 23.61 | 24.40 | 23.00 | 23.78 | 23.78 | 18,122,600 |
Feb 16, 2024 | 21.64 | 24.40 | 21.39 | 23.55 | 23.55 | 39,031,280 |
Feb 15, 2024 | 20.29 | 22.00 | 20.10 | 21.54 | 21.54 | 14,718,400 |
Feb 14, 2024 | 19.48 | 20.40 | 19.17 | 20.07 | 20.07 | 7,600,460 |
Feb 13, 2024 | 19.83 | 20.06 | 18.80 | 19.52 | 19.52 | 8,719,228 |
Feb 12, 2024 | 21.48 | 22.49 | 19.26 | 19.79 | 19.79 | 13,182,350 |
Feb 09, 2024 | 22.14 | 22.74 | 20.32 | 21.97 | 21.97 | 25,730,720 |
Feb 08, 2024 | 21.25 | 22.16 | 20.88 | 21.87 | 21.87 | 17,807,940 |
Feb 07, 2024 | 20.05 | 21.10 | 19.96 | 20.81 | 20.81 | 13,658,530 |
Feb 06, 2024 | 19.77 | 20.04 | 19.57 | 19.88 | 19.88 | 5,893,829 |
Feb 05, 2024 | 20.22 | 20.58 | 19.58 | 19.75 | 19.75 | 7,933,154 |
Feb 02, 2024 | 20.42 | 20.89 | 19.80 | 19.93 | 19.93 | 8,708,672 |
Feb 01, 2024 | 19.87 | 20.35 | 19.84 | 20.12 | 20.12 | 5,202,397 |
Jan 31, 2024 | 20.14 | 20.58 | 19.70 | 19.97 | 19.97 | 6,425,985 |
Jan 30, 2024 | 19.58 | 20.68 | 19.27 | 20.01 | 20.01 | 8,266,839 |
Jan 29, 2024 | 19.31 | 19.70 | 18.99 | 19.43 | 19.43 | 6,684,023 |
Jan 25, 2024 | 19.24 | 19.65 | 18.85 | 19.03 | 19.03 | 5,700,001 |
Jan 24, 2024 | 19.12 | 19.42 | 18.76 | 19.30 | 19.30 | 7,267,136 |
Jan 23, 2024 | 18.30 | 19.80 | 18.30 | 18.84 | 18.84 | 16,422,620 |
Jan 19, 2024 | 21.43 | 21.60 | 19.91 | 20.27 | 20.27 | 5,069,430 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 20.45 | 21.74 | 20.35 | 20.47 | 20.47 | 5,114,318 |
Jan 16, 2024 | 21.12 | 21.90 | 20.35 | 21.27 | 21.27 | 5,611,624 |
Jan 15, 2024 | 22.99 | 23.15 | 20.70 | 21.00 | 21.00 | 9,975,785 |
Jan 12, 2024 | 24.18 | 24.18 | 22.58 | 22.89 | 22.89 | 6,384,648 |
Jan 11, 2024 | 24.05 | 24.80 | 23.41 | 23.81 | 23.81 | 16,968,370 |
Jan 10, 2024 | 22.04 | 24.15 | 21.73 | 23.82 | 23.82 | 28,256,870 |
Jan 09, 2024 | 22.20 | 23.10 | 21.50 | 22.03 | 22.03 | 19,930,060 |
Jan 08, 2024 | 21.98 | 23.63 | 21.70 | 23.04 | 23.04 | 18,685,810 |
Jan 05, 2024 | 19.78 | 21.84 | 19.70 | 21.63 | 21.63 | 29,756,850 |
Jan 04, 2024 | 18.97 | 19.84 | 18.89 | 19.50 | 19.50 | 9,123,024 |
Jan 03, 2024 | 19.13 | 19.23 | 18.77 | 18.85 | 18.85 | 3,784,752 |
Jan 02, 2024 | 19.35 | 19.44 | 18.67 | 19.11 | 19.11 | 6,295,403 |
Jan 01, 2024 | 18.40 | 19.55 | 18.39 | 19.37 | 19.37 | 6,657,194 |
Dec 29, 2023 | 18.56 | 18.79 | 18.16 | 18.33 | 18.33 | 4,806,387 |
Dec 28, 2023 | 19.36 | 19.45 | 18.38 | 18.52 | 18.52 | 5,459,185 |
Dec 27, 2023 | 19.41 | 20.45 | 19.05 | 19.26 | 19.26 | 5,897,052 |
Dec 26, 2023 | 19.78 | 19.85 | 19.21 | 19.39 | 19.39 | 1,952,396 |
Dec 22, 2023 | 19.73 | 20.10 | 19.22 | 19.73 | 19.73 | 3,871,561 |
Dec 21, 2023 | 18.57 | 19.75 | 18.30 | 19.64 | 19.64 | 9,058,642 |
Dec 20, 2023 | 20.93 | 21.05 | 18.56 | 18.83 | 18.83 | 10,128,230 |
Dec 19, 2023 | 21.54 | 21.55 | 20.82 | 20.93 | 20.93 | 5,133,323 |
Dec 18, 2023 | 20.77 | 21.55 | 20.32 | 21.43 | 21.43 | 7,738,301 |
Dec 15, 2023 | 21.26 | 21.75 | 20.76 | 20.89 | 20.89 | 6,750,234 |
Dec 14, 2023 | 21.50 | 21.74 | 20.77 | 21.27 | 21.27 | 6,976,865 |
Dec 13, 2023 | 20.97 | 21.95 | 20.65 | 21.16 | 21.16 | 11,971,230 |
Dec 12, 2023 | 20.01 | 21.50 | 20.00 | 20.97 | 20.97 | 19,197,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |