Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 36,905,800 |
May 20, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 34,111,100 |
May 17, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 34,993,300 |
May 16, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 20,093,100 |
May 15, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 22,318,800 |
May 14, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 40,450,300 |
May 13, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 43,215,700 |
May 10, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 36,125,900 |
May 09, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 17,748,400 |
May 08, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 30,510,100 |
May 07, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 36,387,000 |
May 02, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 19,965,800 |
May 01, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 30,033,200 |
Apr 30, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 28,920,400 |
Apr 26, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 18,930,900 |
Apr 25, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 16,847,100 |
Apr 24, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 32,834,300 |
Apr 23, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 35,152,000 |
Apr 22, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 34,103,400 |
Apr 19, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 21,502,200 |
Apr 18, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 25,049,400 |
Apr 17, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 24,472,300 |
Apr 16, 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 47,644,100 |
Apr 15, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 46,986,200 |
Apr 12, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 28,002,000 |
Apr 11, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 26,501,700 |
Apr 10, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 28,580,700 |
Apr 09, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 42,328,300 |
Apr 08, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 41,658,900 |
Apr 05, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 28,622,000 |
Apr 04, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 26,113,200 |
Apr 03, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 27,759,600 |
Apr 02, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 36,150,400 |
Apr 01, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 33,787,900 |
Mar 29, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 8,496,600 |
Mar 28, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 13,101,000 |
Mar 27, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 21,688,100 |
Mar 26, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 27,017,600 |
Mar 25, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 30,965,400 |
Mar 22, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 23,629,400 |
Mar 21, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 22,574,200 |
Mar 19, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 29,614,400 |
Mar 18, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 32,418,900 |
Mar 15, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 23,655,100 |
Mar 14, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 27,218,400 |
Mar 13, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 28,667,800 |
Mar 12, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 20,994,000 |
Mar 11, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 26,093,800 |
Mar 08, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 25,532,300 |
Mar 07, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 17,456,300 |
Mar 06, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 23,786,500 |
Mar 05, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 27,705,300 |
Mar 04, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 28,304,300 |
Mar 01, 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 19,527,000 |
Feb 29, 2024 | 23.00 | 24.00 | 21.00 | 21.00 | 21.00 | 44,007,700 |
Feb 28, 2024 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 20,569,400 |
Feb 27, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 21,625,200 |
Feb 26, 2024 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 32,328,100 |
Feb 22, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 14,229,200 |
Feb 21, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 24,263,600 |
Feb 20, 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 26,831,100 |
Feb 19, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 32,566,200 |
Feb 16, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 18,379,300 |
Feb 15, 2024 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 18,314,500 |
Feb 14, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 29,792,600 |
Feb 13, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 30,570,400 |
Feb 09, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 25,281,700 |
Feb 08, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 19,303,800 |
Feb 07, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 28,082,400 |
Feb 06, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 24,433,400 |
Feb 05, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 15,465,300 |
Feb 02, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 16,236,600 |
Feb 01, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 15,348,300 |
Jan 31, 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 30,279,000 |
Jan 30, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 30,368,400 |
Jan 29, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 18,703,100 |
Jan 26, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 18,574,200 |
Jan 25, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 19,257,300 |
Jan 24, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 16,317,300 |
Jan 23, 2024 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | 27,100,500 |
Jan 22, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 21,053,800 |
Jan 19, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 14,305,600 |
Jan 18, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 14,550,200 |
Jan 17, 2024 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 17,120,000 |
Jan 16, 2024 | 22.00 | 24.00 | 21.00 | 24.00 | 24.00 | 22,233,300 |
Jan 15, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 11,874,900 |
Jan 12, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 21,028,600 |
Jan 11, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 19,814,200 |
Jan 10, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 22,475,500 |
Jan 09, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 25,000,100 |
Jan 05, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 14,709,100 |
Jan 04, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 9,122,700 |
Dec 29, 2023 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 22,760,700 |
Dec 28, 2023 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 23,190,800 |
Dec 27, 2023 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 17,192,000 |
Dec 26, 2023 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 30,224,200 |
Dec 25, 2023 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 46,594,000 |
Dec 22, 2023 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 32,236,900 |
Dec 21, 2023 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 39,616,100 |
Dec 20, 2023 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 36,932,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |