Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 22.70 | 22.95 | 22.50 | 22.55 | 22.55 | 22,550,138 |
May 14, 2024 | 22.80 | 22.80 | 22.40 | 22.45 | 22.45 | 16,769,803 |
May 13, 2024 | 22.85 | 23.10 | 22.75 | 23.05 | 23.05 | 13,347,599 |
May 10, 2024 | 22.45 | 22.95 | 22.40 | 22.95 | 22.95 | 23,309,854 |
May 09, 2024 | 22.60 | 22.75 | 22.20 | 22.35 | 22.35 | 21,518,030 |
May 08, 2024 | 22.75 | 22.80 | 22.55 | 22.70 | 22.70 | 10,239,220 |
May 07, 2024 | 22.80 | 22.90 | 22.55 | 22.75 | 22.75 | 19,948,572 |
May 06, 2024 | 22.15 | 22.75 | 22.00 | 22.75 | 22.75 | 24,056,162 |
May 03, 2024 | 22.25 | 22.35 | 21.95 | 22.05 | 22.05 | 12,788,456 |
May 02, 2024 | 21.90 | 22.25 | 21.90 | 22.15 | 22.15 | 20,155,094 |
Apr 30, 2024 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | 18,925,035 |
Apr 29, 2024 | 21.65 | 22.20 | 21.50 | 21.95 | 21.95 | 31,714,936 |
Apr 26, 2024 | 21.25 | 21.65 | 21.25 | 21.30 | 21.30 | 11,849,913 |
Apr 25, 2024 | 21.30 | 21.50 | 21.25 | 21.35 | 21.35 | 15,402,642 |
Apr 24, 2024 | 21.95 | 21.95 | 21.25 | 21.45 | 21.45 | 31,966,793 |
Apr 23, 2024 | 21.85 | 22.10 | 21.70 | 21.80 | 21.80 | 18,208,305 |
Apr 22, 2024 | 21.55 | 21.80 | 21.35 | 21.70 | 21.70 | 20,862,770 |
Apr 19, 2024 | 21.30 | 21.75 | 21.00 | 21.20 | 21.20 | 35,141,001 |
Apr 18, 2024 | 21.40 | 21.80 | 21.35 | 21.65 | 21.65 | 19,225,607 |
Apr 17, 2024 | 21.30 | 21.70 | 21.20 | 21.55 | 21.55 | 22,085,154 |
Apr 16, 2024 | 21.70 | 21.90 | 21.15 | 21.25 | 21.25 | 25,789,431 |
Apr 15, 2024 | 21.85 | 22.10 | 21.70 | 21.80 | 21.80 | 19,617,188 |
Apr 12, 2024 | 21.75 | 22.05 | 21.75 | 21.85 | 21.85 | 18,146,759 |
Apr 11, 2024 | 22.00 | 22.05 | 21.80 | 21.95 | 21.95 | 17,844,919 |
Apr 10, 2024 | 21.70 | 22.20 | 21.60 | 21.70 | 21.70 | 29,210,301 |
Apr 09, 2024 | 21.35 | 21.60 | 21.30 | 21.50 | 21.50 | 17,012,449 |
Apr 08, 2024 | 21.05 | 21.70 | 21.05 | 21.35 | 21.35 | 24,058,825 |
Apr 03, 2024 | 21.25 | 21.30 | 21.00 | 21.00 | 21.00 | 16,327,482 |
Apr 02, 2024 | 21.45 | 21.50 | 21.20 | 21.35 | 21.35 | 11,447,780 |
Apr 01, 2024 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | 11,637,961 |
Mar 29, 2024 | 21.55 | 21.70 | 21.40 | 21.60 | 21.60 | 7,851,000 |
Mar 28, 2024 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 14,040,601 |
Mar 27, 2024 | 21.65 | 21.65 | 21.45 | 21.50 | 21.50 | 11,378,029 |
Mar 26, 2024 | 20.85 | 21.80 | 20.80 | 21.65 | 21.65 | 40,352,207 |
Mar 25, 2024 | 21.15 | 21.25 | 21.00 | 21.15 | 21.15 | 10,121,693 |
Mar 22, 2024 | 21.00 | 21.35 | 21.00 | 21.15 | 21.15 | 17,293,252 |
Mar 21, 2024 | 20.70 | 21.20 | 20.65 | 21.15 | 21.15 | 18,285,172 |
Mar 20, 2024 | 20.80 | 20.90 | 20.65 | 20.65 | 20.65 | 16,497,733 |
Mar 19, 2024 | 20.75 | 20.95 | 20.65 | 20.80 | 20.80 | 16,646,517 |
Mar 18, 2024 | 21.40 | 21.45 | 20.80 | 20.95 | 20.95 | 20,104,934 |
Mar 15, 2024 | 21.00 | 21.35 | 20.90 | 21.35 | 21.35 | 36,694,569 |
Mar 14, 2024 | 20.75 | 21.05 | 20.70 | 21.05 | 21.05 | 23,653,081 |
Mar 13, 2024 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 18,410,705 |
Mar 12, 2024 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 10,073,444 |
Mar 11, 2024 | 20.30 | 20.50 | 20.20 | 20.25 | 20.25 | 12,526,936 |
Mar 08, 2024 | 20.05 | 20.30 | 20.05 | 20.30 | 20.30 | 16,313,597 |
Mar 07, 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 12,825,889 |
Mar 06, 2024 | 20.00 | 20.15 | 19.95 | 20.05 | 20.05 | 9,932,496 |
Mar 05, 2024 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 12,803,069 |
Mar 04, 2024 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 10,214,644 |
Mar 01, 2024 | 20.05 | 20.05 | 19.90 | 19.95 | 19.95 | 7,734,653 |
Feb 29, 2024 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | 25,184,867 |
Feb 27, 2024 | 19.75 | 20.00 | 19.75 | 19.85 | 19.85 | 15,642,500 |
Feb 26, 2024 | 19.85 | 19.90 | 19.70 | 19.80 | 19.80 | 11,030,021 |
Feb 23, 2024 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | 13,475,670 |
Feb 22, 2024 | 19.90 | 19.95 | 19.75 | 19.95 | 19.95 | 11,794,763 |
Feb 21, 2024 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 17,639,915 |
Feb 20, 2024 | 19.80 | 19.95 | 19.70 | 19.90 | 19.90 | 14,054,155 |
Feb 19, 2024 | 19.70 | 19.85 | 19.65 | 19.85 | 19.85 | 16,280,408 |
Feb 16, 2024 | 19.45 | 19.60 | 19.40 | 19.60 | 19.60 | 13,276,953 |
Feb 15, 2024 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 17,326,823 |
Feb 05, 2024 | 19.05 | 19.30 | 19.05 | 19.10 | 19.10 | 12,305,617 |
Feb 02, 2024 | 19.25 | 19.35 | 19.10 | 19.35 | 19.35 | 9,897,745 |
Feb 01, 2024 | 19.30 | 19.30 | 19.10 | 19.25 | 19.25 | 14,575,390 |
Jan 31, 2024 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 13,104,124 |
Jan 30, 2024 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | 10,934,285 |
Jan 29, 2024 | 19.15 | 19.30 | 19.15 | 19.25 | 19.25 | 9,591,789 |
Jan 26, 2024 | 18.95 | 19.20 | 18.95 | 19.15 | 19.15 | 7,005,803 |
Jan 25, 2024 | 19.00 | 19.10 | 18.90 | 18.95 | 18.95 | 7,935,034 |
Jan 24, 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 6,247,651 |
Jan 23, 2024 | 19.00 | 19.05 | 18.80 | 18.90 | 18.90 | 10,250,818 |
Jan 22, 2024 | 19.00 | 19.10 | 18.90 | 18.95 | 18.95 | 11,219,722 |
Jan 19, 2024 | 18.80 | 19.05 | 18.75 | 18.95 | 18.95 | 15,455,318 |
Jan 18, 2024 | 18.70 | 18.90 | 18.60 | 18.85 | 18.85 | 13,024,178 |
Jan 17, 2024 | 18.70 | 18.75 | 18.60 | 18.60 | 18.60 | 29,958,188 |
Jan 16, 2024 | 19.00 | 19.05 | 18.70 | 18.80 | 18.80 | 30,323,005 |
Jan 15, 2024 | 19.20 | 19.25 | 19.10 | 19.10 | 19.10 | 12,279,414 |
Jan 12, 2024 | 19.20 | 19.25 | 19.05 | 19.15 | 19.15 | 15,443,064 |
Jan 11, 2024 | 19.25 | 19.45 | 19.25 | 19.35 | 19.35 | 13,664,058 |
Jan 10, 2024 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 12,919,025 |
Jan 09, 2024 | 19.50 | 19.50 | 19.35 | 19.40 | 19.40 | 14,481,557 |
Jan 08, 2024 | 19.55 | 19.80 | 19.40 | 19.40 | 19.40 | 18,766,660 |
Jan 05, 2024 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 10,879,287 |
Jan 04, 2024 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 10,596,778 |
Jan 03, 2024 | 19.35 | 19.50 | 19.25 | 19.30 | 19.30 | 24,975,256 |
Jan 02, 2024 | 19.70 | 19.75 | 19.35 | 19.35 | 19.35 | 23,994,377 |
Dec 29, 2023 | 19.65 | 19.85 | 19.65 | 19.70 | 19.70 | 14,982,443 |
Dec 28, 2023 | 19.75 | 19.90 | 19.65 | 19.70 | 19.70 | 13,890,624 |
Dec 27, 2023 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 15,547,596 |
Dec 26, 2023 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 8,658,446 |
Dec 25, 2023 | 19.30 | 19.50 | 19.30 | 19.45 | 19.45 | 3,705,325 |
Dec 22, 2023 | 19.25 | 19.45 | 19.25 | 19.30 | 19.30 | 24,651,817 |
Dec 21, 2023 | 19.35 | 19.50 | 19.20 | 19.30 | 19.30 | 29,791,598 |
Dec 20, 2023 | 19.55 | 19.65 | 19.40 | 19.45 | 19.45 | 35,584,328 |
Dec 19, 2023 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | 34,892,493 |
Dec 18, 2023 | 20.00 | 20.05 | 19.70 | 19.75 | 19.75 | 30,799,641 |
Dec 15, 2023 | 20.00 | 20.05 | 19.85 | 20.00 | 20.00 | 37,655,534 |
Dec 14, 2023 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 22,328,995 |
Dec 13, 2023 | 19.65 | 19.80 | 19.60 | 19.80 | 19.80 | 18,229,013 |
Dec 12, 2023 | 19.60 | 19.75 | 19.45 | 19.75 | 19.75 | 23,402,649 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |