Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 18.580 | 19.580 | 18.360 | 19.300 | 19.300 | 25,570,618 |
Apr 30, 2024 | 19.140 | 19.200 | 18.660 | 18.680 | 18.680 | 20,299,622 |
Apr 29, 2024 | 19.280 | 20.050 | 19.080 | 19.140 | 19.140 | 44,102,875 |
Apr 26, 2024 | 18.000 | 18.740 | 18.000 | 18.720 | 18.720 | 30,420,313 |
Apr 25, 2024 | 18.280 | 18.580 | 17.900 | 18.200 | 18.200 | 18,371,911 |
Apr 24, 2024 | 18.700 | 18.700 | 18.400 | 18.460 | 18.460 | 14,684,798 |
Apr 23, 2024 | 18.120 | 18.520 | 18.120 | 18.480 | 18.480 | 9,631,998 |
Apr 22, 2024 | 18.060 | 18.600 | 18.000 | 18.120 | 18.120 | 14,185,138 |
Apr 19, 2024 | 18.440 | 18.440 | 17.820 | 18.000 | 18.000 | 34,154,392 |
Apr 18, 2024 | 18.960 | 19.640 | 18.860 | 18.880 | 18.880 | 34,815,653 |
Apr 17, 2024 | 19.500 | 19.740 | 18.540 | 19.040 | 19.040 | 34,177,166 |
Apr 16, 2024 | 20.450 | 20.550 | 19.580 | 19.700 | 19.700 | 45,057,330 |
Apr 15, 2024 | 21.500 | 21.700 | 20.900 | 20.950 | 20.950 | 22,579,113 |
Apr 12, 2024 | 22.300 | 22.400 | 21.900 | 21.950 | 21.950 | 13,305,413 |
Apr 11, 2024 | 21.850 | 22.350 | 21.750 | 22.350 | 22.350 | 10,281,744 |
Apr 10, 2024 | 22.450 | 22.600 | 22.000 | 22.350 | 22.350 | 15,101,493 |
Apr 09, 2024 | 22.300 | 22.800 | 22.150 | 22.350 | 22.350 | 10,541,066 |
Apr 08, 2024 | 22.650 | 22.700 | 22.100 | 22.350 | 22.350 | 15,925,553 |
Apr 05, 2024 | 23.100 | 23.100 | 22.300 | 22.700 | 22.700 | 7,697,628 |
Apr 03, 2024 | 22.950 | 23.050 | 22.700 | 22.850 | 22.850 | 9,215,961 |
Apr 02, 2024 | 22.700 | 23.250 | 22.700 | 23.000 | 23.000 | 16,537,902 |
Mar 28, 2024 | 21.700 | 22.100 | 21.600 | 22.050 | 22.050 | 10,867,159 |
Mar 27, 2024 | 22.050 | 22.050 | 21.600 | 21.700 | 21.700 | 19,604,339 |
Mar 26, 2024 | 22.000 | 22.400 | 21.900 | 22.200 | 22.200 | 17,649,965 |
Mar 25, 2024 | 22.150 | 22.500 | 21.900 | 22.050 | 22.050 | 8,301,982 |
Mar 22, 2024 | 21.850 | 22.350 | 21.600 | 22.150 | 22.150 | 16,472,513 |
Mar 21, 2024 | 21.150 | 22.050 | 21.150 | 21.900 | 21.900 | 9,066,945 |
Mar 20, 2024 | 21.150 | 21.250 | 20.950 | 21.150 | 21.150 | 6,465,298 |
Mar 19, 2024 | 21.050 | 21.400 | 20.700 | 21.150 | 21.150 | 10,427,716 |
Mar 18, 2024 | 20.900 | 21.400 | 20.800 | 21.350 | 21.350 | 16,926,626 |
Mar 15, 2024 | 21.600 | 21.850 | 21.000 | 21.200 | 21.200 | 24,902,397 |
Mar 14, 2024 | 21.850 | 22.300 | 21.700 | 21.850 | 21.850 | 12,995,888 |
Mar 13, 2024 | 21.600 | 22.250 | 21.600 | 21.900 | 21.900 | 12,959,614 |
Mar 12, 2024 | 21.750 | 21.950 | 21.400 | 21.900 | 21.900 | 15,770,266 |
Mar 11, 2024 | 20.900 | 21.600 | 20.800 | 21.450 | 21.450 | 11,325,124 |
Mar 08, 2024 | 21.100 | 21.250 | 20.800 | 20.900 | 20.900 | 13,227,695 |
Mar 07, 2024 | 20.850 | 21.300 | 20.700 | 21.100 | 21.100 | 18,091,539 |
Mar 06, 2024 | 20.350 | 21.050 | 19.920 | 20.850 | 20.850 | 39,344,177 |
Mar 05, 2024 | 20.500 | 20.650 | 20.050 | 20.400 | 20.400 | 25,054,012 |
Mar 04, 2024 | 22.050 | 22.050 | 20.500 | 20.700 | 20.700 | 44,941,220 |
Mar 01, 2024 | 22.500 | 23.150 | 21.900 | 22.050 | 22.050 | 21,176,203 |
Feb 29, 2024 | 22.250 | 22.850 | 22.200 | 22.300 | 22.300 | 20,212,316 |
Feb 28, 2024 | 22.700 | 22.900 | 22.350 | 22.400 | 22.400 | 8,147,717 |
Feb 27, 2024 | 23.300 | 23.300 | 22.000 | 22.650 | 22.650 | 25,086,890 |
Feb 26, 2024 | 23.200 | 23.500 | 23.050 | 23.200 | 23.200 | 8,637,429 |
Feb 23, 2024 | 23.550 | 23.950 | 23.400 | 23.550 | 23.550 | 7,464,068 |
Feb 22, 2024 | 23.350 | 23.750 | 23.000 | 23.550 | 23.550 | 24,653,183 |
Feb 21, 2024 | 23.500 | 23.900 | 23.300 | 23.350 | 23.350 | 14,578,308 |
Feb 20, 2024 | 23.400 | 23.550 | 23.050 | 23.500 | 23.500 | 31,646,643 |
Feb 19, 2024 | 24.450 | 24.450 | 23.300 | 23.600 | 23.600 | 19,956,236 |
Feb 16, 2024 | 23.450 | 24.650 | 23.450 | 24.500 | 24.500 | 32,522,004 |
Feb 15, 2024 | 23.150 | 23.650 | 22.900 | 23.350 | 23.350 | 14,311,576 |
Feb 14, 2024 | 22.850 | 23.650 | 22.450 | 23.200 | 23.200 | 30,119,968 |
Feb 09, 2024 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | - |
Feb 08, 2024 | 22.350 | 22.750 | 22.250 | 22.500 | 22.500 | 7,647,548 |
Feb 07, 2024 | 22.350 | 22.500 | 21.950 | 22.300 | 22.300 | 8,369,416 |
Feb 06, 2024 | 22.000 | 22.600 | 21.900 | 22.300 | 22.300 | 9,574,238 |
Feb 05, 2024 | 21.650 | 22.250 | 21.550 | 22.000 | 22.000 | 9,544,330 |
Feb 02, 2024 | 21.800 | 22.800 | 21.800 | 21.950 | 21.950 | 16,976,377 |
Feb 01, 2024 | 20.500 | 21.450 | 20.500 | 21.350 | 21.350 | 13,801,490 |
Jan 31, 2024 | 21.000 | 21.450 | 20.350 | 20.500 | 20.500 | 16,881,823 |
Jan 30, 2024 | 21.650 | 21.800 | 20.900 | 21.000 | 21.000 | 16,288,322 |
Jan 29, 2024 | 21.550 | 21.950 | 21.500 | 21.650 | 21.650 | 8,588,746 |
Jan 26, 2024 | 21.300 | 22.300 | 21.300 | 21.550 | 21.550 | 8,853,949 |
Jan 25, 2024 | 21.700 | 21.800 | 21.200 | 21.500 | 21.500 | 10,070,408 |
Jan 24, 2024 | 20.750 | 21.700 | 20.750 | 21.550 | 21.550 | 18,648,575 |
Jan 23, 2024 | 20.450 | 20.850 | 20.150 | 20.500 | 20.500 | 16,886,050 |
Jan 22, 2024 | 20.900 | 21.100 | 20.100 | 20.350 | 20.350 | 12,672,667 |
Jan 19, 2024 | 21.150 | 21.400 | 20.900 | 21.100 | 21.100 | 8,958,727 |
Jan 18, 2024 | 21.100 | 21.300 | 20.800 | 20.950 | 20.950 | 10,869,663 |
Jan 17, 2024 | 21.500 | 21.500 | 20.450 | 20.700 | 20.700 | 29,217,683 |
Jan 16, 2024 | 21.550 | 22.000 | 21.500 | 21.550 | 21.550 | 10,196,388 |
Jan 15, 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
Jan 12, 2024 | 21.800 | 22.150 | 21.450 | 21.850 | 21.850 | 4,181,622 |
Jan 11, 2024 | 22.250 | 22.250 | 21.400 | 21.850 | 21.850 | 17,697,232 |
Jan 10, 2024 | 22.500 | 22.500 | 21.950 | 22.250 | 22.250 | 7,801,725 |
Jan 09, 2024 | 22.550 | 22.750 | 22.350 | 22.600 | 22.600 | 10,307,798 |
Jan 08, 2024 | 23.050 | 23.500 | 22.300 | 22.550 | 22.550 | 9,451,525 |
Jan 05, 2024 | 23.150 | 23.350 | 22.800 | 22.900 | 22.900 | 9,596,173 |
Jan 04, 2024 | 23.500 | 23.500 | 22.850 | 23.100 | 23.100 | 11,065,440 |
Jan 03, 2024 | 23.750 | 23.900 | 23.250 | 23.350 | 23.350 | 16,737,135 |
Jan 02, 2024 | 23.200 | 24.250 | 23.050 | 23.750 | 23.750 | 23,216,620 |
Dec 29, 2023 | 22.950 | 23.050 | 22.650 | 22.850 | 22.850 | 5,305,881 |
Dec 28, 2023 | 22.500 | 22.950 | 22.300 | 22.850 | 22.850 | 10,359,610 |
Dec 27, 2023 | 22.850 | 22.850 | 22.300 | 22.350 | 22.350 | 11,129,490 |
Dec 22, 2023 | 23.050 | 23.300 | 22.400 | 22.500 | 22.500 | 14,716,066 |
Dec 21, 2023 | 22.100 | 22.950 | 22.050 | 22.750 | 22.750 | 17,559,476 |
Dec 20, 2023 | 21.750 | 22.600 | 21.750 | 22.500 | 22.500 | 21,128,876 |
Dec 19, 2023 | 21.400 | 21.550 | 21.300 | 21.450 | 21.450 | 4,933,246 |
Dec 18, 2023 | 21.300 | 21.550 | 21.300 | 21.400 | 21.400 | 5,846,625 |
Dec 15, 2023 | 21.200 | 21.700 | 21.200 | 21.450 | 21.450 | 11,056,532 |
Dec 14, 2023 | 21.500 | 21.700 | 21.050 | 21.200 | 21.200 | 10,703,087 |
Dec 13, 2023 | 21.100 | 21.250 | 20.800 | 20.950 | 20.950 | 12,922,030 |
Dec 12, 2023 | 21.300 | 21.450 | 21.000 | 21.050 | 21.050 | 10,507,614 |
Dec 11, 2023 | 20.800 | 21.300 | 20.500 | 21.150 | 21.150 | 14,891,213 |
Dec 08, 2023 | 21.250 | 21.450 | 20.950 | 21.050 | 21.050 | 15,569,453 |
Dec 07, 2023 | 20.900 | 21.800 | 20.600 | 21.050 | 21.050 | 18,165,888 |
Dec 06, 2023 | 20.800 | 21.400 | 20.350 | 21.000 | 21.000 | 26,618,820 |
Dec 05, 2023 | 20.050 | 20.550 | 19.940 | 20.200 | 20.200 | 14,100,152 |
Dec 04, 2023 | 19.620 | 20.550 | 19.620 | 20.050 | 20.050 | 20,064,846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |