Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 22.200 | 22.500 | 21.700 | 21.950 | 21.950 | 7,259,546 |
May 16, 2024 | 22.550 | 22.550 | 22.050 | 22.300 | 22.300 | 5,481,640 |
May 14, 2024 | 22.250 | 22.950 | 21.900 | 22.550 | 22.550 | 8,171,275 |
May 13, 2024 | 21.650 | 22.400 | 21.350 | 22.250 | 22.250 | 8,191,657 |
May 10, 2024 | 20.750 | 21.900 | 20.750 | 21.500 | 21.500 | 8,433,489 |
May 09, 2024 | 20.950 | 21.350 | 20.600 | 20.750 | 20.750 | 8,258,930 |
May 08, 2024 | 20.550 | 21.150 | 20.350 | 20.750 | 20.750 | 8,978,843 |
May 07, 2024 | 20.250 | 20.700 | 20.050 | 20.450 | 20.450 | 8,918,355 |
May 06, 2024 | 19.700 | 20.300 | 19.700 | 20.250 | 20.250 | 9,146,341 |
May 03, 2024 | 19.480 | 19.960 | 19.380 | 19.620 | 19.620 | 5,504,995 |
May 02, 2024 | 19.820 | 19.840 | 19.320 | 19.420 | 19.420 | 7,881,748 |
Apr 30, 2024 | 20.250 | 20.450 | 19.700 | 19.840 | 19.840 | 9,591,177 |
Apr 29, 2024 | 21.200 | 21.200 | 19.140 | 20.200 | 20.200 | 18,065,782 |
Apr 26, 2024 | 21.750 | 22.150 | 21.350 | 21.550 | 21.550 | 8,013,009 |
Apr 25, 2024 | 21.600 | 21.900 | 21.400 | 21.750 | 21.750 | 4,552,688 |
Apr 24, 2024 | 21.050 | 22.100 | 21.000 | 21.600 | 21.600 | 7,496,349 |
Apr 23, 2024 | 21.000 | 21.100 | 20.600 | 20.900 | 20.900 | 2,854,571 |
Apr 22, 2024 | 19.900 | 21.200 | 19.900 | 21.000 | 21.000 | 7,177,727 |
Apr 19, 2024 | 19.620 | 20.050 | 19.060 | 19.880 | 19.880 | 5,116,540 |
Apr 18, 2024 | 19.840 | 20.200 | 19.700 | 19.780 | 19.780 | 7,331,359 |
Apr 17, 2024 | 19.540 | 19.960 | 19.260 | 19.840 | 19.840 | 5,498,124 |
Apr 16, 2024 | 19.720 | 19.920 | 19.420 | 19.540 | 19.540 | 4,751,075 |
Apr 15, 2024 | 19.320 | 19.860 | 19.260 | 19.720 | 19.720 | 5,716,308 |
Apr 12, 2024 | 19.780 | 19.780 | 19.200 | 19.440 | 19.440 | 5,866,124 |
Apr 11, 2024 | 19.400 | 19.920 | 19.340 | 19.860 | 19.860 | 3,496,278 |
Apr 10, 2024 | 20.000 | 20.100 | 19.700 | 19.800 | 19.800 | 5,868,745 |
Apr 09, 2024 | 20.000 | 20.250 | 19.640 | 19.980 | 19.980 | 6,205,182 |
Apr 08, 2024 | 19.880 | 20.200 | 19.540 | 19.740 | 19.740 | 5,505,768 |
Apr 05, 2024 | 20.450 | 20.550 | 19.640 | 20.000 | 20.000 | 3,992,005 |
Apr 03, 2024 | 20.250 | 20.700 | 20.250 | 20.550 | 20.550 | 3,592,130 |
Apr 02, 2024 | 20.550 | 21.100 | 20.050 | 20.350 | 20.350 | 9,461,010 |
Mar 28, 2024 | 20.450 | 20.450 | 19.800 | 20.050 | 20.050 | 7,092,268 |
Mar 27, 2024 | 20.250 | 20.700 | 20.100 | 20.400 | 20.400 | 3,200,488 |
Mar 26, 2024 | 20.950 | 20.950 | 19.740 | 19.960 | 19.960 | 8,608,679 |
Mar 25, 2024 | 20.600 | 20.850 | 20.250 | 20.400 | 20.400 | 3,739,278 |
Mar 22, 2024 | 20.750 | 20.800 | 20.200 | 20.650 | 20.650 | 2,790,639 |
Mar 21, 2024 | 20.700 | 21.300 | 20.700 | 21.000 | 21.000 | 3,170,802 |
Mar 20, 2024 | 20.400 | 20.750 | 20.150 | 20.650 | 20.650 | 2,180,108 |
Mar 19, 2024 | 20.600 | 21.100 | 20.250 | 20.400 | 20.400 | 8,423,244 |
Mar 18, 2024 | 20.750 | 21.200 | 20.450 | 20.950 | 20.950 | 2,536,609 |
Mar 15, 2024 | 21.450 | 21.450 | 20.550 | 20.750 | 20.750 | 5,779,180 |
Mar 14, 2024 | 21.350 | 21.650 | 21.150 | 21.200 | 21.200 | 2,433,230 |
Mar 13, 2024 | 22.150 | 22.150 | 20.850 | 21.300 | 21.300 | 6,769,046 |
Mar 12, 2024 | 21.700 | 22.350 | 21.500 | 22.150 | 22.150 | 4,380,747 |
Mar 11, 2024 | 21.100 | 21.700 | 21.100 | 21.450 | 21.450 | 2,730,561 |
Mar 08, 2024 | 21.300 | 21.550 | 21.150 | 21.250 | 21.250 | 2,664,288 |
Mar 07, 2024 | 21.500 | 21.600 | 21.000 | 21.250 | 21.250 | 3,450,127 |
Mar 06, 2024 | 21.650 | 21.900 | 21.150 | 21.450 | 21.450 | 5,970,246 |
Mar 05, 2024 | 22.300 | 22.500 | 21.450 | 21.600 | 21.600 | 6,472,923 |
Mar 04, 2024 | 22.600 | 22.850 | 22.300 | 22.500 | 22.500 | 2,534,143 |
Mar 01, 2024 | 21.650 | 23.000 | 21.500 | 22.600 | 22.600 | 7,333,620 |
Feb 29, 2024 | 22.050 | 22.450 | 21.800 | 21.950 | 21.950 | 7,689,353 |
Feb 28, 2024 | 22.250 | 22.550 | 21.950 | 22.050 | 22.050 | 4,790,463 |
Feb 27, 2024 | 21.650 | 22.400 | 21.600 | 22.200 | 22.200 | 3,663,938 |
Feb 26, 2024 | 22.300 | 22.600 | 22.000 | 22.050 | 22.050 | 2,788,905 |
Feb 23, 2024 | 22.450 | 22.650 | 22.100 | 22.300 | 22.300 | 3,717,789 |
Feb 22, 2024 | 21.650 | 22.600 | 21.600 | 22.550 | 22.550 | 4,301,928 |
Feb 21, 2024 | 21.550 | 22.200 | 21.150 | 21.700 | 21.700 | 4,518,948 |
Feb 20, 2024 | 21.400 | 21.750 | 21.300 | 21.750 | 21.750 | 2,463,987 |
Feb 19, 2024 | 21.600 | 21.600 | 21.150 | 21.400 | 21.400 | 1,316,291 |
Feb 16, 2024 | 20.600 | 21.750 | 20.250 | 21.600 | 21.600 | 4,283,905 |
Feb 15, 2024 | 20.550 | 21.000 | 20.050 | 20.600 | 20.600 | 2,224,650 |
Feb 14, 2024 | 20.750 | 21.000 | 20.350 | 20.700 | 20.700 | 1,553,511 |
Feb 09, 2024 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | - |
Feb 08, 2024 | 21.500 | 22.200 | 21.000 | 21.100 | 21.100 | 5,959,945 |
Feb 07, 2024 | 21.350 | 22.350 | 21.300 | 21.900 | 21.900 | 8,099,713 |
Feb 06, 2024 | 20.350 | 21.600 | 20.350 | 21.300 | 21.300 | 5,021,210 |
Feb 05, 2024 | 20.350 | 20.850 | 19.940 | 20.550 | 20.550 | 6,550,180 |
Feb 02, 2024 | 20.350 | 20.700 | 20.050 | 20.350 | 20.350 | 8,781,330 |
Feb 01, 2024 | 20.600 | 21.500 | 20.400 | 20.600 | 20.600 | 8,532,701 |
Jan 31, 2024 | 20.450 | 20.800 | 20.150 | 20.550 | 20.550 | 10,061,992 |
Jan 30, 2024 | 20.500 | 21.000 | 20.400 | 20.650 | 20.650 | 9,969,173 |
Jan 29, 2024 | 20.050 | 20.950 | 20.000 | 20.600 | 20.600 | 8,790,400 |
Jan 26, 2024 | 20.000 | 20.400 | 19.820 | 20.050 | 20.050 | 7,620,956 |
Jan 25, 2024 | 19.060 | 20.150 | 19.000 | 20.000 | 20.000 | 4,493,104 |
Jan 24, 2024 | 18.520 | 19.160 | 18.460 | 19.060 | 19.060 | 3,776,272 |
Jan 23, 2024 | 17.900 | 18.640 | 17.800 | 18.460 | 18.460 | 5,307,136 |
Jan 22, 2024 | 18.940 | 18.940 | 17.440 | 17.780 | 17.780 | 9,060,330 |
Jan 19, 2024 | 19.340 | 19.340 | 18.620 | 18.900 | 18.900 | 5,459,015 |
Jan 18, 2024 | 19.700 | 19.700 | 19.140 | 19.360 | 19.360 | 6,109,529 |
Jan 17, 2024 | 20.250 | 20.300 | 19.320 | 19.520 | 19.520 | 7,585,347 |
Jan 16, 2024 | 20.250 | 20.650 | 20.150 | 20.300 | 20.300 | 3,012,336 |
Jan 15, 2024 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | - |
Jan 12, 2024 | 20.750 | 20.900 | 20.150 | 20.300 | 20.300 | 3,144,684 |
Jan 11, 2024 | 20.550 | 21.300 | 20.450 | 20.800 | 20.800 | 7,382,314 |
Jan 10, 2024 | 19.800 | 20.500 | 19.800 | 20.350 | 20.350 | 6,420,198 |
Jan 09, 2024 | 19.700 | 20.300 | 19.440 | 20.050 | 20.050 | 6,321,764 |
Jan 08, 2024 | 19.960 | 20.000 | 19.500 | 19.520 | 19.520 | 3,187,558 |
Jan 05, 2024 | 19.800 | 20.100 | 19.720 | 19.920 | 19.920 | 2,969,924 |
Jan 04, 2024 | 20.150 | 20.250 | 19.800 | 20.000 | 20.000 | 3,974,059 |
Jan 03, 2024 | 19.980 | 20.600 | 19.920 | 20.150 | 20.150 | 5,112,535 |
Jan 02, 2024 | 20.500 | 20.500 | 20.000 | 20.200 | 20.200 | 2,421,189 |
Dec 29, 2023 | 20.150 | 20.750 | 19.720 | 20.450 | 20.450 | 4,298,580 |
Dec 28, 2023 | 19.480 | 20.200 | 19.400 | 20.050 | 20.050 | 4,221,010 |
Dec 27, 2023 | 19.220 | 19.640 | 18.520 | 19.480 | 19.480 | 5,352,709 |
Dec 22, 2023 | 19.020 | 19.460 | 19.000 | 19.100 | 19.100 | 3,269,633 |
Dec 21, 2023 | 18.940 | 19.060 | 18.680 | 18.860 | 18.860 | 2,293,843 |
Dec 20, 2023 | 19.000 | 19.120 | 18.840 | 18.940 | 18.940 | 1,847,987 |
Dec 19, 2023 | 19.020 | 19.080 | 18.540 | 18.620 | 18.620 | 4,563,488 |
Dec 18, 2023 | 19.080 | 19.280 | 18.960 | 19.160 | 19.160 | 4,691,406 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |