Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.99 | 21.99 | 20.78 | 21.26 | 21.26 | 2,394,305 |
May 16, 2024 | 22.01 | 22.28 | 21.69 | 21.99 | 21.99 | 829,159 |
May 15, 2024 | 21.81 | 22.22 | 21.69 | 22.14 | 22.14 | 782,258 |
May 14, 2024 | 22.10 | 22.18 | 21.66 | 21.92 | 21.92 | 1,316,989 |
May 13, 2024 | 21.82 | 22.36 | 21.74 | 22.10 | 22.10 | 1,118,278 |
May 10, 2024 | 22.00 | 22.37 | 21.61 | 22.22 | 22.22 | 1,487,775 |
May 09, 2024 | 21.51 | 22.25 | 21.38 | 22.16 | 22.16 | 2,960,089 |
May 08, 2024 | 22.33 | 22.70 | 21.60 | 21.88 | 21.88 | 2,328,580 |
May 07, 2024 | 23.00 | 23.52 | 22.05 | 22.28 | 22.28 | 2,192,715 |
May 06, 2024 | 22.99 | 24.00 | 22.70 | 23.00 | 23.00 | 3,259,600 |
Apr 30, 2024 | 22.58 | 22.71 | 21.72 | 22.58 | 22.58 | 1,490,950 |
Apr 29, 2024 | 22.60 | 22.82 | 22.39 | 22.82 | 22.82 | 862,363 |
Apr 26, 2024 | 22.69 | 22.69 | 22.09 | 22.38 | 22.38 | 1,413,764 |
Apr 25, 2024 | 22.40 | 22.80 | 22.02 | 22.69 | 22.69 | 1,497,278 |
Apr 24, 2024 | 21.30 | 22.58 | 21.16 | 22.42 | 22.42 | 2,131,251 |
Apr 23, 2024 | 20.90 | 21.40 | 20.51 | 21.37 | 21.37 | 2,374,206 |
Apr 22, 2024 | 20.20 | 21.14 | 20.20 | 20.93 | 20.93 | 3,367,145 |
Apr 19, 2024 | 20.35 | 20.48 | 19.90 | 20.01 | 20.01 | 800,936 |
Apr 18, 2024 | 20.91 | 20.99 | 20.42 | 20.42 | 20.42 | 2,007,688 |
Apr 17, 2024 | 20.40 | 20.90 | 20.05 | 20.90 | 20.90 | 1,398,807 |
Apr 16, 2024 | 20.20 | 20.50 | 19.49 | 20.40 | 20.40 | 2,919,733 |
Apr 15, 2024 | 20.45 | 20.96 | 19.72 | 20.57 | 20.57 | 1,266,156 |
Apr 12, 2024 | 20.09 | 20.48 | 19.60 | 20.45 | 20.45 | 1,798,697 |
Apr 11, 2024 | 20.65 | 20.81 | 20.14 | 20.60 | 20.60 | 1,825,863 |
Apr 10, 2024 | 20.10 | 20.97 | 20.10 | 20.73 | 20.73 | 2,609,669 |
Apr 09, 2024 | 19.24 | 20.58 | 19.21 | 20.58 | 20.58 | 2,784,196 |
Apr 08, 2024 | 19.86 | 19.93 | 19.05 | 19.44 | 19.44 | 3,726,681 |
Apr 03, 2024 | 20.16 | 20.45 | 19.78 | 20.10 | 20.10 | 3,198,232 |
Apr 02, 2024 | 20.57 | 20.78 | 19.89 | 20.31 | 20.31 | 3,960,404 |
Apr 01, 2024 | 18.80 | 21.48 | 18.80 | 20.98 | 20.98 | 4,104,371 |
Mar 29, 2024 | 18.24 | 19.07 | 17.87 | 18.84 | 18.84 | 1,433,805 |
Mar 28, 2024 | 18.19 | 18.41 | 17.90 | 18.15 | 18.15 | 1,017,444 |
Mar 27, 2024 | 18.32 | 18.55 | 17.89 | 18.13 | 18.13 | 707,565 |
Mar 26, 2024 | 18.62 | 18.69 | 18.13 | 18.43 | 18.43 | 650,347 |
Mar 25, 2024 | 19.08 | 19.08 | 18.46 | 18.63 | 18.63 | 1,080,470 |
Mar 22, 2024 | 19.37 | 19.37 | 18.91 | 19.00 | 19.00 | 1,199,856 |
Mar 21, 2024 | 19.78 | 19.85 | 19.03 | 19.37 | 19.37 | 1,098,221 |
Mar 20, 2024 | 19.59 | 20.06 | 19.50 | 19.78 | 19.78 | 1,139,797 |
Mar 19, 2024 | 19.95 | 19.98 | 19.59 | 19.67 | 19.67 | 1,077,161 |
Mar 18, 2024 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | 1,671,176 |
Mar 15, 2024 | 19.40 | 19.69 | 19.05 | 19.50 | 19.50 | 976,117 |
Mar 14, 2024 | 19.67 | 19.96 | 19.00 | 19.44 | 19.44 | 2,032,329 |
Mar 13, 2024 | 19.24 | 19.65 | 19.01 | 19.53 | 19.53 | 1,642,803 |
Mar 12, 2024 | 18.91 | 19.35 | 18.56 | 19.24 | 19.24 | 1,909,716 |
Mar 11, 2024 | 18.55 | 18.80 | 18.30 | 18.78 | 18.78 | 1,708,332 |
Mar 08, 2024 | 18.06 | 18.59 | 17.88 | 18.50 | 18.50 | 1,879,605 |
Mar 07, 2024 | 18.67 | 18.92 | 17.90 | 18.06 | 18.06 | 3,046,443 |
Mar 06, 2024 | 19.48 | 19.48 | 18.54 | 18.71 | 18.71 | 4,036,772 |
Mar 05, 2024 | 20.30 | 20.42 | 19.18 | 19.45 | 19.45 | 2,602,647 |
Mar 04, 2024 | 20.64 | 20.78 | 19.75 | 20.43 | 20.43 | 2,158,706 |
Mar 01, 2024 | 19.90 | 20.60 | 19.52 | 20.56 | 20.56 | 2,316,507 |
Feb 29, 2024 | 19.17 | 20.06 | 19.17 | 19.94 | 19.94 | 1,589,423 |
Feb 28, 2024 | 20.81 | 21.76 | 19.00 | 19.17 | 19.17 | 3,505,384 |
Feb 27, 2024 | 20.39 | 21.18 | 20.22 | 20.71 | 20.71 | 1,618,240 |
Feb 26, 2024 | 19.90 | 21.25 | 19.73 | 20.43 | 20.43 | 2,540,920 |
Feb 23, 2024 | 20.40 | 20.40 | 19.38 | 19.90 | 19.90 | 2,135,055 |
Feb 22, 2024 | 20.74 | 20.79 | 19.72 | 20.23 | 20.23 | 1,995,650 |
Feb 21, 2024 | 20.90 | 21.20 | 20.41 | 20.62 | 20.62 | 1,598,546 |
Feb 20, 2024 | 21.06 | 21.85 | 20.43 | 21.24 | 21.24 | 1,760,378 |
Feb 19, 2024 | 20.17 | 21.59 | 19.75 | 21.10 | 21.10 | 2,545,218 |
Feb 08, 2024 | 17.17 | 20.76 | 15.75 | 20.28 | 20.28 | 3,757,863 |
Feb 07, 2024 | 18.00 | 18.55 | 16.24 | 17.30 | 17.30 | 2,874,692 |
Feb 06, 2024 | 14.86 | 18.19 | 14.73 | 17.46 | 17.46 | 2,804,344 |
Feb 05, 2024 | 17.78 | 17.78 | 15.18 | 15.62 | 15.62 | 1,748,253 |
Feb 02, 2024 | 18.77 | 19.09 | 16.83 | 17.68 | 17.68 | 2,031,426 |
Feb 01, 2024 | 19.57 | 19.57 | 18.45 | 18.81 | 18.81 | 1,623,453 |
Jan 31, 2024 | 19.91 | 20.11 | 19.30 | 19.30 | 19.30 | 673,519 |
Jan 30, 2024 | 20.13 | 20.81 | 19.99 | 20.18 | 20.18 | 898,867 |
Jan 29, 2024 | 20.91 | 21.19 | 20.09 | 20.50 | 20.50 | 517,303 |
Jan 26, 2024 | 20.80 | 21.66 | 20.70 | 20.90 | 20.90 | 1,504,310 |
Jan 25, 2024 | 20.21 | 21.50 | 20.21 | 21.23 | 21.23 | 1,237,422 |
Jan 24, 2024 | 21.07 | 21.66 | 19.87 | 21.32 | 21.32 | 1,566,856 |
Jan 23, 2024 | 20.58 | 21.14 | 20.35 | 20.88 | 20.88 | 1,353,524 |
Jan 22, 2024 | 22.31 | 22.83 | 20.96 | 21.38 | 21.38 | 858,175 |
Jan 19, 2024 | 22.50 | 23.40 | 22.33 | 22.39 | 22.39 | 575,658 |
Jan 18, 2024 | 23.25 | 23.25 | 21.84 | 22.90 | 22.90 | 1,013,037 |
Jan 17, 2024 | 24.10 | 24.31 | 23.10 | 23.36 | 23.36 | 756,556 |
Jan 16, 2024 | 24.86 | 24.95 | 24.00 | 24.50 | 24.50 | 779,381 |
Jan 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 12, 2024 | 23.50 | 24.18 | 23.25 | 24.15 | 24.15 | 1,258,014 |
Jan 11, 2024 | 23.08 | 23.68 | 22.95 | 23.45 | 23.45 | 598,691 |
Jan 10, 2024 | 23.38 | 23.68 | 22.96 | 23.03 | 23.03 | 995,388 |
Jan 09, 2024 | 23.15 | 23.79 | 22.94 | 23.38 | 23.38 | 1,018,900 |
Jan 08, 2024 | 23.71 | 23.72 | 23.08 | 23.27 | 23.27 | 564,736 |
Jan 05, 2024 | 23.98 | 24.42 | 23.54 | 23.71 | 23.71 | 1,162,311 |
Jan 04, 2024 | 24.40 | 24.80 | 23.68 | 23.98 | 23.98 | 1,294,951 |
Jan 03, 2024 | 24.88 | 25.29 | 24.04 | 24.40 | 24.40 | 1,037,452 |
Jan 02, 2024 | 26.29 | 26.29 | 24.96 | 25.16 | 25.16 | 1,251,932 |
Dec 29, 2023 | 25.50 | 26.80 | 25.49 | 26.30 | 26.30 | 1,356,002 |
Dec 28, 2023 | 25.15 | 25.77 | 24.94 | 25.60 | 25.60 | 1,085,435 |
Dec 27, 2023 | 25.24 | 25.70 | 24.90 | 25.44 | 25.44 | 482,587 |
Dec 26, 2023 | 25.37 | 26.20 | 25.13 | 25.20 | 25.20 | 493,197 |
Dec 25, 2023 | 25.05 | 25.50 | 24.80 | 25.20 | 25.20 | 328,514 |
Dec 22, 2023 | 25.68 | 25.75 | 24.77 | 25.05 | 25.05 | 548,133 |
Dec 21, 2023 | 25.39 | 25.76 | 24.63 | 25.76 | 25.76 | 562,913 |
Dec 20, 2023 | 25.30 | 25.49 | 24.98 | 25.13 | 25.13 | 564,521 |
Dec 19, 2023 | 26.40 | 26.40 | 24.60 | 25.40 | 25.40 | 2,234,830 |
Dec 18, 2023 | 26.88 | 26.91 | 26.15 | 26.49 | 26.49 | 512,021 |
Dec 15, 2023 | 27.49 | 27.49 | 26.59 | 26.97 | 26.97 | 451,925 |
Dec 14, 2023 | 27.03 | 27.28 | 26.51 | 26.87 | 26.87 | 278,462 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |