Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.300 | 24.550 | 24.250 | 24.350 | 24.350 | 4,931,981 |
May 02, 2024 | 23.900 | 24.450 | 23.850 | 24.200 | 24.200 | 7,014,250 |
Apr 30, 2024 | 23.900 | 24.100 | 23.700 | 23.800 | 23.800 | 3,757,607 |
Apr 29, 2024 | 23.800 | 24.300 | 23.650 | 23.850 | 23.850 | 6,310,632 |
Apr 26, 2024 | 23.500 | 23.950 | 23.350 | 23.750 | 23.750 | 3,048,837 |
Apr 25, 2024 | 23.200 | 23.700 | 23.150 | 23.550 | 23.550 | 3,395,210 |
Apr 24, 2024 | 23.000 | 23.300 | 22.800 | 23.200 | 23.200 | 5,127,737 |
Apr 23, 2024 | 23.000 | 23.100 | 22.600 | 23.000 | 23.000 | 2,539,151 |
Apr 22, 2024 | 22.150 | 22.850 | 22.150 | 22.650 | 22.650 | 2,102,069 |
Apr 19, 2024 | 22.300 | 22.300 | 21.650 | 22.150 | 22.150 | 1,961,743 |
Apr 18, 2024 | 22.350 | 22.800 | 22.150 | 22.300 | 22.300 | 3,458,077 |
Apr 17, 2024 | 23.050 | 23.100 | 22.200 | 22.350 | 22.350 | 5,624,499 |
Apr 16, 2024 | 23.000 | 23.550 | 22.950 | 23.200 | 23.200 | 6,332,455 |
Apr 15, 2024 | 23.250 | 23.600 | 22.100 | 23.450 | 23.450 | 3,800,947 |
Apr 12, 2024 | 23.600 | 23.650 | 23.150 | 23.500 | 23.500 | 4,865,484 |
Apr 11, 2024 | 23.650 | 23.700 | 23.150 | 23.650 | 23.650 | 5,011,141 |
Apr 10, 2024 | 23.500 | 23.850 | 23.400 | 23.750 | 23.750 | 2,483,658 |
Apr 09, 2024 | 23.000 | 23.500 | 23.000 | 23.400 | 23.400 | 3,643,589 |
Apr 08, 2024 | 22.900 | 23.000 | 22.450 | 22.700 | 22.700 | 3,503,219 |
Apr 05, 2024 | 22.700 | 23.000 | 22.300 | 22.750 | 22.750 | 2,958,940 |
Apr 03, 2024 | 23.100 | 23.100 | 22.650 | 22.800 | 22.800 | 1,916,215 |
Apr 02, 2024 | 22.600 | 23.150 | 22.600 | 23.100 | 23.100 | 3,899,726 |
Mar 28, 2024 | 22.850 | 22.900 | 22.250 | 22.300 | 22.300 | 3,954,731 |
Mar 27, 2024 | 22.950 | 23.050 | 22.150 | 22.850 | 22.850 | 2,765,962 |
Mar 26, 2024 | 22.800 | 23.250 | 22.700 | 22.900 | 22.900 | 3,660,311 |
Mar 25, 2024 | 22.900 | 22.900 | 22.750 | 22.750 | 22.750 | 6,713,524 |
Mar 22, 2024 | 23.700 | 24.250 | 23.500 | 23.550 | 23.550 | 10,902,847 |
Mar 21, 2024 | 22.000 | 23.150 | 22.000 | 23.000 | 23.000 | 5,187,414 |
Mar 20, 2024 | 22.150 | 22.200 | 21.850 | 22.000 | 22.000 | 2,093,503 |
Mar 19, 2024 | 22.150 | 22.500 | 21.900 | 22.250 | 22.250 | 3,453,700 |
Mar 18, 2024 | 22.950 | 23.150 | 21.800 | 22.300 | 22.300 | 7,873,483 |
Mar 15, 2024 | 23.200 | 23.600 | 23.150 | 23.200 | 23.200 | 15,778,084 |
Mar 14, 2024 | 23.200 | 23.750 | 23.200 | 23.500 | 23.500 | 3,927,728 |
Mar 13, 2024 | 23.350 | 23.800 | 23.350 | 23.550 | 23.550 | 3,921,915 |
Mar 12, 2024 | 22.800 | 23.600 | 22.650 | 23.550 | 23.550 | 4,846,691 |
Mar 11, 2024 | 22.000 | 23.050 | 22.000 | 22.700 | 22.700 | 2,891,633 |
Mar 08, 2024 | 22.000 | 22.450 | 21.900 | 22.200 | 22.200 | 1,918,035 |
Mar 07, 2024 | 22.150 | 22.350 | 21.700 | 21.950 | 21.950 | 2,148,104 |
Mar 06, 2024 | 21.800 | 22.000 | 21.350 | 21.900 | 21.900 | 2,513,653 |
Mar 05, 2024 | 22.300 | 22.300 | 21.700 | 21.900 | 21.900 | 4,714,117 |
Mar 04, 2024 | 22.800 | 23.150 | 22.300 | 22.400 | 22.400 | 4,046,206 |
Mar 01, 2024 | 22.600 | 22.800 | 22.250 | 22.400 | 22.400 | 4,789,590 |
Feb 29, 2024 | 23.200 | 23.400 | 22.600 | 22.600 | 22.600 | 9,467,448 |
Feb 28, 2024 | 22.400 | 23.900 | 22.100 | 23.050 | 23.050 | 14,731,518 |
Feb 27, 2024 | 21.950 | 22.350 | 21.800 | 22.200 | 22.200 | 4,132,348 |
Feb 26, 2024 | 22.050 | 22.250 | 21.700 | 22.050 | 22.050 | 2,450,478 |
Feb 23, 2024 | 22.050 | 22.250 | 21.900 | 21.950 | 21.950 | 1,325,937 |
Feb 22, 2024 | 22.000 | 22.150 | 21.550 | 22.050 | 22.050 | 1,812,589 |
Feb 21, 2024 | 21.450 | 22.150 | 21.050 | 21.900 | 21.900 | 3,325,465 |
Feb 20, 2024 | 21.300 | 21.550 | 21.050 | 21.300 | 21.300 | 1,454,092 |
Feb 19, 2024 | 21.550 | 21.550 | 21.000 | 21.100 | 21.100 | 1,110,603 |
Feb 16, 2024 | 20.900 | 21.600 | 20.900 | 21.500 | 21.500 | 3,312,207 |
Feb 15, 2024 | 20.850 | 20.950 | 20.450 | 20.900 | 20.900 | 1,831,883 |
Feb 14, 2024 | 20.500 | 20.900 | 20.000 | 20.900 | 20.900 | 2,689,243 |
Feb 09, 2024 | 20.900 | 21.000 | 20.400 | 21.000 | 21.000 | 2,092,243 |
Feb 08, 2024 | 21.100 | 21.150 | 20.800 | 20.900 | 20.900 | 2,137,541 |
Feb 07, 2024 | 21.200 | 21.250 | 20.800 | 20.950 | 20.950 | 2,471,776 |
Feb 06, 2024 | 20.300 | 21.000 | 19.900 | 20.950 | 20.950 | 3,469,233 |
Feb 05, 2024 | 20.950 | 20.950 | 20.100 | 20.400 | 20.400 | 2,501,776 |
Feb 02, 2024 | 20.650 | 21.100 | 20.500 | 20.650 | 20.650 | 2,432,898 |
Feb 01, 2024 | 20.300 | 20.750 | 20.200 | 20.500 | 20.500 | 6,228,206 |
Jan 31, 2024 | 20.850 | 21.050 | 20.200 | 20.350 | 20.350 | 6,778,208 |
Jan 30, 2024 | 21.450 | 21.500 | 20.850 | 21.000 | 21.000 | 3,565,432 |
Jan 29, 2024 | 21.450 | 21.700 | 21.350 | 21.550 | 21.550 | 2,823,039 |
Jan 26, 2024 | 21.100 | 21.600 | 21.000 | 21.100 | 21.100 | 3,570,778 |
Jan 25, 2024 | 21.200 | 21.300 | 20.900 | 21.100 | 21.100 | 2,608,326 |
Jan 24, 2024 | 20.600 | 21.250 | 20.500 | 21.200 | 21.200 | 3,142,363 |
Jan 23, 2024 | 20.300 | 20.800 | 20.050 | 20.600 | 20.600 | 2,981,400 |
Jan 22, 2024 | 21.000 | 21.000 | 19.940 | 20.300 | 20.300 | 3,085,785 |
Jan 19, 2024 | 21.050 | 21.400 | 20.750 | 21.000 | 21.000 | 2,663,776 |
Jan 18, 2024 | 21.050 | 21.350 | 19.900 | 21.100 | 21.100 | 4,563,364 |
Jan 17, 2024 | 22.000 | 22.100 | 20.700 | 21.050 | 21.050 | 6,625,585 |
Jan 16, 2024 | 22.350 | 22.550 | 22.050 | 22.150 | 22.150 | 1,825,127 |
Jan 15, 2024 | 22.700 | 22.900 | 22.500 | 22.600 | 22.600 | 1,862,178 |
Jan 12, 2024 | 22.850 | 23.050 | 22.550 | 22.750 | 22.750 | 2,489,730 |
Jan 11, 2024 | 22.550 | 23.000 | 22.450 | 22.650 | 22.650 | 1,490,207 |
Jan 10, 2024 | 23.000 | 23.000 | 22.350 | 22.500 | 22.500 | 1,041,608 |
Jan 09, 2024 | 22.450 | 22.850 | 22.450 | 22.600 | 22.600 | 1,106,761 |
Jan 08, 2024 | 22.800 | 22.850 | 22.300 | 22.450 | 22.450 | 1,792,284 |
Jan 05, 2024 | 23.200 | 23.200 | 22.500 | 22.800 | 22.800 | 1,190,489 |
Jan 04, 2024 | 22.450 | 23.000 | 22.200 | 22.800 | 22.800 | 3,216,505 |
Jan 03, 2024 | 23.200 | 23.550 | 22.550 | 22.600 | 22.600 | 4,094,693 |
Jan 02, 2024 | 24.350 | 24.350 | 23.200 | 23.550 | 23.550 | 3,132,611 |
Dec 29, 2023 | 24.100 | 24.200 | 23.850 | 24.050 | 24.050 | 2,360,557 |
Dec 28, 2023 | 23.650 | 24.200 | 23.550 | 24.100 | 24.100 | 2,907,892 |
Dec 27, 2023 | 23.100 | 23.500 | 23.100 | 23.450 | 23.450 | 1,818,831 |
Dec 22, 2023 | 23.300 | 23.750 | 23.100 | 23.200 | 23.200 | 1,781,197 |
Dec 21, 2023 | 22.800 | 23.400 | 22.700 | 23.300 | 23.300 | 1,358,042 |
Dec 20, 2023 | 23.400 | 23.400 | 22.650 | 23.000 | 23.000 | 2,878,154 |
Dec 19, 2023 | 23.100 | 23.250 | 22.850 | 23.100 | 23.100 | 1,547,073 |
Dec 18, 2023 | 23.600 | 23.600 | 23.000 | 23.100 | 23.100 | 1,903,039 |
Dec 15, 2023 | 23.450 | 24.100 | 23.400 | 23.600 | 23.600 | 7,644,333 |
Dec 14, 2023 | 22.900 | 23.450 | 22.900 | 23.050 | 23.050 | 3,937,164 |
Dec 13, 2023 | 22.000 | 22.450 | 21.950 | 22.300 | 22.300 | 2,632,821 |
Dec 12, 2023 | 21.600 | 22.100 | 21.500 | 21.950 | 21.950 | 3,008,431 |
Dec 11, 2023 | 20.900 | 21.700 | 20.650 | 21.600 | 21.600 | 2,599,956 |
Dec 08, 2023 | 21.550 | 21.950 | 21.050 | 21.250 | 21.250 | 2,615,599 |
Dec 07, 2023 | 21.450 | 21.700 | 21.250 | 21.350 | 21.350 | 984,255 |
Dec 06, 2023 | 21.100 | 21.850 | 21.050 | 21.600 | 21.600 | 3,625,392 |
Dec 05, 2023 | 21.400 | 21.500 | 20.850 | 20.950 | 20.950 | 2,939,333 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |