Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.55 | 16.13 | 15.44 | 15.84 | 15.84 | 5,877,200 |
Apr 25, 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 15.38 | 8,507,000 |
Apr 24, 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 15.09 | 8,793,400 |
Apr 23, 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 15.60 | 8,547,900 |
Apr 22, 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 15.70 | 7,553,600 |
Apr 19, 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 16.15 | 6,357,100 |
Apr 18, 2024 | 16.58 | 16.78 | 16.12 | 16.12 | 16.12 | 6,077,300 |
Apr 17, 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 16.54 | 6,679,000 |
Apr 16, 2024 | 16.46 | 17.19 | 15.98 | 16.56 | 16.56 | 9,300,300 |
Apr 15, 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 16.57 | 9,914,500 |
Apr 12, 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 17.64 | 11,742,900 |
Apr 11, 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 18.54 | 19,276,000 |
Apr 10, 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 17.40 | 6,760,800 |
Apr 09, 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 17.57 | 8,822,700 |
Apr 08, 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 16.82 | 6,757,200 |
Apr 05, 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 17.05 | 11,911,800 |
Apr 04, 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 16.38 | 10,523,500 |
Apr 03, 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 15.77 | 6,969,600 |
Apr 02, 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 15.76 | 7,581,700 |
Apr 01, 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 16.09 | 8,018,100 |
Mar 28, 2024 | 15.76 | 16.04 | 15.61 | 15.91 | 15.91 | 6,991,500 |
Mar 27, 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 15.65 | 9,550,500 |
Mar 26, 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 15.26 | 13,977,500 |
Mar 25, 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 15.42 | 19,170,300 |
Mar 22, 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 16.62 | 13,175,700 |
Mar 21, 2024 | 16.75 | 17.28 | 15.91 | 15.92 | 15.92 | 31,848,900 |
Mar 20, 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 17.74 | 20,545,400 |
Mar 19, 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 16.68 | 8,547,900 |
Mar 18, 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 16.84 | 7,448,900 |
Mar 15, 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 17.39 | 6,308,300 |
Mar 14, 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 17.24 | 7,845,400 |
Mar 13, 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 17.99 | 5,316,600 |
Mar 12, 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 17.98 | 8,036,500 |
Mar 11, 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 18.25 | 7,681,400 |
Mar 08, 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 17.70 | 6,803,300 |
Mar 07, 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 17.50 | 5,527,000 |
Mar 06, 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 17.26 | 5,700,100 |
Mar 05, 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 17.37 | 6,750,400 |
Mar 04, 2024 | 17.96 | 18.12 | 17.56 | 17.71 | 17.71 | 8,380,600 |
Mar 01, 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 18.03 | 7,882,100 |
Feb 29, 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 17.64 | 8,457,300 |
Feb 28, 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 16.93 | 5,442,100 |
Feb 27, 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 17.24 | 9,662,100 |
Feb 26, 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 16.60 | 9,952,200 |
Feb 23, 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 16.09 | 10,920,400 |
Feb 22, 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 16.08 | 8,077,300 |
Feb 21, 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 16.04 | 9,598,700 |
Feb 20, 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | 7,604,100 |
Feb 16, 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 16.80 | 8,545,200 |
Feb 15, 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 17.46 | 6,123,200 |
Feb 14, 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 17.44 | 5,249,700 |
Feb 13, 2024 | 16.97 | 17.20 | 16.56 | 16.72 | 16.72 | 8,382,400 |
Feb 12, 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 17.53 | 6,566,100 |
Feb 09, 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 17.40 | 9,063,500 |
Feb 08, 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 16.58 | 8,346,800 |
Feb 07, 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 16.93 | 5,582,100 |
Feb 06, 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 17.13 | 6,402,200 |
Feb 05, 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 16.93 | 9,033,900 |
Feb 02, 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 17.83 | 7,406,500 |
Feb 01, 2024 | 18.00 | 18.25 | 17.41 | 17.90 | 17.90 | 7,787,600 |
Jan 31, 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 17.82 | 7,492,600 |
Jan 30, 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 18.36 | 9,709,200 |
Jan 29, 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 19.48 | 8,658,200 |
Jan 26, 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 19.38 | 6,091,100 |
Jan 25, 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 19.87 | 6,868,200 |
Jan 24, 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 19.45 | 6,007,100 |
Jan 23, 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 19.85 | 7,129,100 |
Jan 22, 2024 | 19.52 | 20.42 | 19.41 | 19.64 | 19.64 | 6,521,300 |
Jan 19, 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 19.35 | 6,571,300 |
Jan 18, 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 19.28 | 7,345,400 |
Jan 17, 2024 | 18.50 | 19.00 | 18.24 | 18.99 | 18.99 | 7,803,600 |
Jan 16, 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 18.77 | 9,778,500 |
Jan 12, 2024 | 20.29 | 20.45 | 19.03 | 19.14 | 19.14 | 12,504,700 |
Jan 11, 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 20.03 | 18,378,200 |
Jan 10, 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 19.94 | 17,438,000 |
Jan 09, 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 21.15 | 9,349,100 |
Jan 08, 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 20.69 | 6,493,200 |
Jan 05, 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 20.43 | 5,888,400 |
Jan 04, 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 20.73 | 6,583,400 |
Jan 03, 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 20.88 | 9,263,600 |
Jan 02, 2024 | 23.20 | 23.54 | 22.14 | 22.35 | 22.35 | 11,173,000 |
Dec 29, 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 23.63 | 8,996,800 |
Dec 28, 2023 | 24.53 | 24.85 | 24.23 | 24.60 | 24.60 | 6,636,500 |
Dec 27, 2023 | 23.95 | 24.85 | 23.71 | 24.71 | 24.71 | 8,357,200 |
Dec 26, 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 23.76 | 8,307,900 |
Dec 22, 2023 | 24.72 | 25.24 | 23.57 | 24.44 | 24.44 | 11,914,800 |
Dec 21, 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 25.06 | 11,609,200 |
Dec 20, 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 23.40 | 13,150,200 |
Dec 19, 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 23.68 | 18,514,200 |
Dec 18, 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 21.68 | 12,172,300 |
Dec 15, 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 21.04 | 20,538,700 |
Dec 14, 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 20.19 | 18,587,100 |
Dec 13, 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 20.46 | 13,248,700 |
Dec 12, 2023 | 20.10 | 20.33 | 19.17 | 19.80 | 19.80 | 9,412,800 |
Dec 11, 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 20.26 | 13,483,700 |
Dec 08, 2023 | 19.58 | 19.60 | 18.51 | 19.34 | 19.34 | 14,376,800 |
Dec 07, 2023 | 17.02 | 19.37 | 16.86 | 19.23 | 19.23 | 36,773,800 |
Dec 06, 2023 | 18.68 | 19.87 | 18.68 | 19.35 | 19.35 | 20,304,700 |
Dec 05, 2023 | 18.43 | 18.81 | 18.02 | 18.42 | 18.42 | 9,522,500 |
Dec 04, 2023 | 18.24 | 19.73 | 18.23 | 18.71 | 18.71 | 11,959,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |