Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.880 | 20.600 | 19.560 | 19.900 | 19.900 | 25,450,337 |
Apr 24, 2024 | 18.900 | 20.250 | 18.880 | 19.880 | 19.880 | 44,107,971 |
Apr 23, 2024 | 17.900 | 18.600 | 17.760 | 18.500 | 18.500 | 33,853,452 |
Apr 22, 2024 | 17.020 | 17.640 | 17.020 | 17.500 | 17.500 | 15,756,805 |
Apr 19, 2024 | 17.020 | 17.120 | 16.540 | 16.740 | 16.740 | 24,404,766 |
Apr 18, 2024 | 17.240 | 17.780 | 17.000 | 17.240 | 17.240 | 16,582,502 |
Apr 17, 2024 | 17.660 | 17.880 | 17.060 | 17.240 | 17.240 | 13,489,775 |
Apr 16, 2024 | 17.600 | 18.080 | 17.300 | 17.460 | 17.460 | 18,114,359 |
Apr 15, 2024 | 18.660 | 18.660 | 18.000 | 18.120 | 18.120 | 30,555,904 |
Apr 12, 2024 | 19.760 | 19.780 | 18.900 | 19.000 | 19.000 | 33,462,488 |
Apr 11, 2024 | 19.420 | 20.100 | 19.180 | 19.880 | 19.880 | 13,454,197 |
Apr 10, 2024 | 20.400 | 20.650 | 19.980 | 20.100 | 20.100 | 14,918,783 |
Apr 09, 2024 | 20.500 | 20.900 | 19.980 | 20.100 | 20.100 | 13,527,840 |
Apr 08, 2024 | 20.750 | 20.750 | 20.000 | 20.250 | 20.250 | 12,046,775 |
Apr 05, 2024 | 21.000 | 21.100 | 20.250 | 20.750 | 20.750 | 8,498,582 |
Apr 03, 2024 | 21.450 | 22.100 | 20.800 | 20.900 | 20.900 | 15,329,529 |
Apr 02, 2024 | 21.250 | 21.900 | 21.200 | 21.450 | 21.450 | 22,263,464 |
Mar 28, 2024 | 19.920 | 21.300 | 19.900 | 20.800 | 20.800 | 29,089,151 |
Mar 27, 2024 | 19.740 | 20.350 | 19.460 | 19.920 | 19.920 | 21,036,378 |
Mar 26, 2024 | 20.100 | 20.500 | 19.700 | 20.100 | 20.100 | 21,898,887 |
Mar 25, 2024 | 20.500 | 20.900 | 20.100 | 20.200 | 20.200 | 11,954,778 |
Mar 22, 2024 | 21.100 | 21.150 | 20.000 | 20.450 | 20.450 | 31,252,761 |
Mar 21, 2024 | 21.800 | 22.150 | 21.100 | 21.250 | 21.250 | 30,522,032 |
Mar 20, 2024 | 20.000 | 21.900 | 19.440 | 21.450 | 21.450 | 39,491,652 |
Mar 19, 2024 | 19.620 | 20.400 | 19.260 | 20.300 | 20.300 | 25,050,199 |
Mar 18, 2024 | 20.400 | 20.600 | 19.640 | 19.960 | 19.960 | 24,067,496 |
Mar 15, 2024 | 21.300 | 21.300 | 20.250 | 20.700 | 20.700 | 28,460,964 |
Mar 14, 2024 | 21.150 | 22.000 | 21.150 | 21.500 | 21.500 | 21,278,624 |
Mar 13, 2024 | 21.600 | 21.950 | 21.100 | 21.350 | 21.350 | 43,518,944 |
Mar 12, 2024 | 20.500 | 24.550 | 20.250 | 22.100 | 22.100 | 150,031,636 |
Mar 11, 2024 | 19.420 | 20.450 | 19.300 | 20.450 | 20.450 | 34,793,263 |
Mar 08, 2024 | 18.820 | 19.460 | 18.800 | 19.220 | 19.220 | 16,242,646 |
Mar 07, 2024 | 19.460 | 19.600 | 18.680 | 18.720 | 18.720 | 12,525,289 |
Mar 06, 2024 | 18.720 | 19.560 | 18.600 | 19.420 | 19.420 | 24,761,007 |
Mar 05, 2024 | 19.100 | 19.440 | 18.660 | 18.720 | 18.720 | 22,849,930 |
Mar 04, 2024 | 20.400 | 20.400 | 18.980 | 19.520 | 19.520 | 26,083,295 |
Mar 01, 2024 | 19.100 | 20.400 | 18.920 | 20.050 | 20.050 | 29,923,032 |
Feb 29, 2024 | 19.440 | 20.100 | 19.360 | 19.520 | 19.520 | 22,481,824 |
Feb 28, 2024 | 20.300 | 20.500 | 19.300 | 19.440 | 19.440 | 22,513,520 |
Feb 27, 2024 | 20.350 | 20.750 | 19.660 | 20.600 | 20.600 | 26,953,929 |
Feb 26, 2024 | 20.500 | 20.850 | 19.980 | 20.100 | 20.100 | 18,513,810 |
Feb 23, 2024 | 20.500 | 21.250 | 20.500 | 20.900 | 20.900 | 24,604,220 |
Feb 22, 2024 | 19.820 | 20.550 | 19.620 | 20.500 | 20.500 | 22,912,882 |
Feb 21, 2024 | 19.000 | 20.550 | 18.820 | 19.880 | 19.880 | 29,608,330 |
Feb 20, 2024 | 19.420 | 19.580 | 18.760 | 19.200 | 19.200 | 18,651,529 |
Feb 19, 2024 | 21.000 | 21.000 | 19.220 | 19.420 | 19.420 | 41,563,333 |
Feb 16, 2024 | 20.400 | 21.450 | 20.400 | 21.250 | 21.250 | 25,490,232 |
Feb 15, 2024 | 19.180 | 20.400 | 19.060 | 20.250 | 20.250 | 31,107,274 |
Feb 14, 2024 | 18.640 | 19.360 | 18.400 | 19.180 | 19.180 | 18,194,953 |
Feb 09, 2024 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | - |
Feb 08, 2024 | 18.700 | 18.860 | 18.340 | 18.580 | 18.580 | 20,190,211 |
Feb 07, 2024 | 19.240 | 19.580 | 18.420 | 18.700 | 18.700 | 30,062,627 |
Feb 06, 2024 | 18.100 | 19.220 | 17.920 | 19.000 | 19.000 | 26,961,817 |
Feb 05, 2024 | 17.400 | 18.420 | 17.400 | 18.020 | 18.020 | 23,648,421 |
Feb 02, 2024 | 17.820 | 18.560 | 17.440 | 17.720 | 17.720 | 34,214,312 |
Feb 01, 2024 | 16.600 | 17.760 | 15.980 | 17.620 | 17.620 | 38,975,504 |
Jan 31, 2024 | 17.080 | 17.100 | 16.440 | 16.600 | 16.600 | 23,717,331 |
Jan 30, 2024 | 17.720 | 17.720 | 16.880 | 17.120 | 17.120 | 27,588,764 |
Jan 29, 2024 | 17.480 | 18.000 | 17.240 | 17.720 | 17.720 | 28,657,772 |
Jan 26, 2024 | 17.060 | 17.820 | 16.980 | 17.120 | 17.120 | 28,959,222 |
Jan 25, 2024 | 17.020 | 17.440 | 16.340 | 17.300 | 17.300 | 31,611,881 |
Jan 24, 2024 | 15.940 | 16.760 | 15.580 | 16.640 | 16.640 | 31,914,404 |
Jan 23, 2024 | 15.180 | 15.980 | 15.040 | 15.560 | 15.560 | 32,377,958 |
Jan 22, 2024 | 16.060 | 16.140 | 14.940 | 15.120 | 15.120 | 32,146,129 |
Jan 19, 2024 | 16.180 | 16.400 | 15.720 | 16.180 | 16.180 | 33,633,037 |
Jan 18, 2024 | 16.360 | 16.580 | 16.000 | 16.100 | 16.100 | 25,075,527 |
Jan 17, 2024 | 17.340 | 17.340 | 16.060 | 16.320 | 16.320 | 32,456,705 |
Jan 16, 2024 | 17.700 | 17.800 | 17.140 | 17.400 | 17.400 | 17,502,643 |
Jan 15, 2024 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | - |
Jan 12, 2024 | 17.680 | 18.460 | 17.440 | 18.000 | 18.000 | 21,959,739 |
Jan 11, 2024 | 17.900 | 18.000 | 17.300 | 17.800 | 17.800 | 18,320,072 |
Jan 10, 2024 | 17.420 | 17.840 | 17.160 | 17.740 | 17.740 | 21,736,666 |
Jan 09, 2024 | 18.000 | 18.280 | 17.580 | 17.580 | 17.580 | 22,840,845 |
Jan 08, 2024 | 18.700 | 19.000 | 17.680 | 18.000 | 18.000 | 24,534,248 |
Jan 05, 2024 | 19.100 | 19.200 | 18.620 | 18.840 | 18.840 | 16,379,717 |
Jan 04, 2024 | 19.020 | 19.240 | 18.600 | 19.180 | 19.180 | 20,899,816 |
Jan 03, 2024 | 19.400 | 19.520 | 18.940 | 19.060 | 19.060 | 28,394,949 |
Jan 02, 2024 | 21.000 | 21.200 | 19.420 | 19.680 | 19.680 | 30,471,042 |
Dec 29, 2023 | 20.950 | 21.100 | 20.600 | 20.900 | 20.900 | 18,015,860 |
Dec 28, 2023 | 19.680 | 21.100 | 19.680 | 20.900 | 20.900 | 38,789,096 |
Dec 27, 2023 | 20.050 | 20.100 | 19.360 | 19.680 | 19.680 | 19,264,749 |
Dec 22, 2023 | 20.000 | 20.700 | 19.660 | 19.800 | 19.800 | 46,928,455 |
Dec 21, 2023 | 19.040 | 19.960 | 18.800 | 19.840 | 19.840 | 30,308,002 |
Dec 20, 2023 | 19.100 | 19.860 | 19.040 | 19.260 | 19.260 | 30,084,312 |
Dec 19, 2023 | 18.640 | 19.020 | 18.320 | 18.880 | 18.880 | 24,308,043 |
Dec 18, 2023 | 18.700 | 18.860 | 18.320 | 18.640 | 18.640 | 25,550,062 |
Dec 15, 2023 | 19.220 | 19.460 | 18.700 | 19.000 | 19.000 | 61,742,137 |
Dec 14, 2023 | 19.200 | 19.500 | 18.560 | 19.100 | 19.100 | 38,286,745 |
Dec 13, 2023 | 19.020 | 19.180 | 18.220 | 18.780 | 18.780 | 36,375,172 |
Dec 12, 2023 | 18.880 | 19.400 | 18.600 | 19.100 | 19.100 | 70,297,524 |
Dec 11, 2023 | 18.980 | 19.560 | 17.880 | 18.300 | 18.300 | 120,710,219 |
Dec 08, 2023 | 22.100 | 22.300 | 21.250 | 21.350 | 21.350 | 11,023,533 |
Dec 07, 2023 | 22.100 | 22.400 | 21.500 | 22.100 | 22.100 | 16,442,472 |
Dec 06, 2023 | 21.250 | 22.500 | 20.850 | 22.050 | 22.050 | 20,985,206 |
Dec 05, 2023 | 20.200 | 21.500 | 20.200 | 21.250 | 21.250 | 24,907,300 |
Dec 04, 2023 | 21.750 | 21.800 | 20.600 | 20.700 | 20.700 | 19,383,389 |
Dec 01, 2023 | 21.800 | 22.350 | 21.700 | 21.750 | 21.750 | 24,543,406 |
Nov 30, 2023 | 21.450 | 22.350 | 20.900 | 21.750 | 21.750 | 26,452,739 |
Nov 29, 2023 | 22.100 | 22.100 | 20.950 | 21.350 | 21.350 | 30,748,815 |
Nov 28, 2023 | 22.050 | 22.400 | 21.550 | 22.100 | 22.100 | 15,841,169 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |