Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 22.21 | 22.58 | 21.55 | 21.55 | 21.55 | 12,236,469 |
May 07, 2024 | 22.78 | 23.58 | 22.20 | 22.22 | 22.22 | 17,236,536 |
May 06, 2024 | 22.69 | 24.38 | 22.23 | 22.79 | 22.79 | 23,666,831 |
May 05, 2024 | 22.56 | 23.15 | 21.74 | 22.69 | 22.69 | 14,031,504 |
May 04, 2024 | 22.00 | 22.61 | 21.78 | 22.56 | 22.56 | 15,190,147 |
May 03, 2024 | 21.14 | 22.54 | 20.78 | 22.00 | 22.00 | 19,091,656 |
May 02, 2024 | 20.35 | 21.56 | 19.89 | 21.14 | 21.14 | 10,518,371 |
May 01, 2024 | 20.24 | 21.30 | 18.82 | 20.35 | 20.35 | 26,537,855 |
Apr 30, 2024 | 21.26 | 21.41 | 19.35 | 20.24 | 20.24 | 11,993,733 |
Apr 29, 2024 | 20.72 | 25.53 | 20.70 | 21.27 | 21.27 | 23,148,172 |
Apr 28, 2024 | 21.47 | 21.92 | 20.70 | 20.72 | 20.72 | 7,146,408 |
Apr 27, 2024 | 21.18 | 21.51 | 20.51 | 21.47 | 21.47 | 4,679,639 |
Apr 26, 2024 | 22.23 | 22.29 | 21.09 | 21.18 | 21.18 | 4,840,594 |
Apr 25, 2024 | 21.68 | 22.55 | 21.08 | 22.23 | 22.23 | 8,219,060 |
Apr 24, 2024 | 22.74 | 23.18 | 21.44 | 21.68 | 21.68 | 6,886,341 |
Apr 23, 2024 | 23.62 | 23.75 | 22.63 | 22.74 | 22.74 | 4,898,896 |
Apr 22, 2024 | 23.53 | 25.48 | 23.34 | 23.62 | 23.62 | 12,413,964 |
Apr 21, 2024 | 23.49 | 24.78 | 23.27 | 23.54 | 23.54 | 10,102,827 |
Apr 20, 2024 | 22.44 | 23.71 | 22.16 | 23.51 | 23.51 | 8,836,432 |
Apr 19, 2024 | 21.45 | 23.09 | 20.23 | 22.45 | 22.45 | 10,084,077 |
Apr 18, 2024 | 20.64 | 21.82 | 20.12 | 21.45 | 21.45 | 8,836,191 |
Apr 17, 2024 | 21.82 | 21.91 | 20.02 | 20.64 | 20.64 | 12,759,700 |
Apr 16, 2024 | 21.74 | 21.97 | 20.34 | 21.82 | 21.82 | 15,649,517 |
Apr 15, 2024 | 21.95 | 22.65 | 20.76 | 21.74 | 21.74 | 12,387,729 |
Apr 14, 2024 | 20.66 | 22.44 | 19.54 | 21.95 | 21.95 | 26,458,265 |
Apr 13, 2024 | 23.31 | 23.69 | 18.88 | 20.66 | 20.66 | 32,273,879 |
Apr 12, 2024 | 25.85 | 27.10 | 22.93 | 23.31 | 23.31 | 27,849,634 |
Apr 11, 2024 | 25.72 | 27.12 | 25.50 | 25.85 | 25.85 | 13,553,434 |
Apr 10, 2024 | 26.42 | 28.31 | 25.15 | 25.72 | 25.72 | 30,473,126 |
Apr 09, 2024 | 25.34 | 28.26 | 24.84 | 26.42 | 26.42 | 19,830,184 |
Apr 08, 2024 | 26.47 | 26.61 | 25.14 | 25.35 | 25.35 | 16,491,833 |
Apr 07, 2024 | 24.42 | 31.54 | 24.22 | 26.49 | 26.49 | 39,783,480 |
Apr 06, 2024 | 23.80 | 25.14 | 23.78 | 24.43 | 24.43 | 14,718,903 |
Apr 05, 2024 | 25.22 | 25.24 | 23.36 | 23.81 | 23.81 | 22,245,956 |
Apr 04, 2024 | 24.69 | 26.60 | 24.06 | 25.23 | 25.23 | 29,840,543 |
Apr 03, 2024 | 24.27 | 25.75 | 23.45 | 24.69 | 24.69 | 14,138,629 |
Apr 02, 2024 | 26.02 | 26.19 | 24.10 | 24.27 | 24.27 | 9,101,371 |
Apr 01, 2024 | 27.13 | 27.78 | 25.36 | 26.02 | 26.02 | 10,654,411 |
Mar 31, 2024 | 25.77 | 32.05 | 25.32 | 27.14 | 27.14 | 26,606,361 |
Mar 30, 2024 | 26.49 | 26.93 | 24.72 | 25.77 | 25.77 | 16,790,411 |
Mar 29, 2024 | 26.53 | 26.82 | 25.56 | 26.49 | 26.49 | 8,411,507 |
Mar 28, 2024 | 28.17 | 28.17 | 26.31 | 26.53 | 26.53 | 17,805,508 |
Mar 27, 2024 | 25.86 | 33.86 | 25.42 | 28.19 | 28.19 | 39,781,400 |
Mar 26, 2024 | 26.03 | 27.50 | 25.53 | 25.86 | 25.86 | 12,476,546 |
Mar 25, 2024 | 26.27 | 26.93 | 25.45 | 26.03 | 26.03 | 17,645,369 |
Mar 24, 2024 | 28.38 | 28.38 | 25.26 | 26.31 | 26.31 | 17,107,767 |
Mar 23, 2024 | 32.16 | 32.16 | 26.07 | 28.39 | 28.39 | 46,446,061 |
Mar 22, 2024 | 21.41 | 34.58 | 21.33 | 32.16 | 32.16 | 148,445,401 |
Mar 21, 2024 | 20.96 | 23.22 | 20.34 | 21.41 | 21.41 | 21,781,114 |
Mar 20, 2024 | 20.48 | 21.17 | 19.42 | 20.96 | 20.96 | 15,147,382 |
Mar 19, 2024 | 22.19 | 22.44 | 20.12 | 20.48 | 20.48 | 20,201,091 |
Mar 18, 2024 | 22.58 | 23.48 | 21.37 | 22.19 | 22.19 | 15,701,916 |
Mar 17, 2024 | 22.09 | 23.20 | 21.47 | 22.58 | 22.58 | 19,515,548 |
Mar 16, 2024 | 23.12 | 24.43 | 21.64 | 22.09 | 22.09 | 15,527,471 |
Mar 15, 2024 | 25.59 | 25.79 | 22.55 | 23.13 | 23.13 | 19,169,261 |
Mar 14, 2024 | 26.39 | 26.93 | 24.22 | 25.60 | 25.60 | 12,603,223 |
Mar 13, 2024 | 26.06 | 27.01 | 25.28 | 26.38 | 26.38 | 16,845,753 |
Mar 12, 2024 | 24.44 | 26.11 | 23.62 | 26.08 | 26.08 | 18,211,943 |
Mar 11, 2024 | 23.96 | 24.85 | 22.94 | 24.44 | 24.44 | 10,481,213 |
Mar 10, 2024 | 24.53 | 24.76 | 22.95 | 23.96 | 23.96 | 11,087,723 |
Mar 09, 2024 | 24.16 | 24.65 | 23.74 | 24.52 | 24.52 | 3,758,570 |
Mar 08, 2024 | 24.23 | 25.03 | 23.18 | 24.17 | 24.17 | 12,658,005 |
Mar 07, 2024 | 22.93 | 24.45 | 22.52 | 24.28 | 24.28 | 9,782,130 |
Mar 06, 2024 | 21.25 | 23.25 | 20.82 | 22.93 | 22.93 | 13,742,451 |
Mar 05, 2024 | 22.44 | 23.81 | 19.90 | 21.25 | 21.25 | 23,695,728 |
Mar 04, 2024 | 21.38 | 22.93 | 21.00 | 22.45 | 22.45 | 4,529,273 |
Mar 03, 2024 | 21.59 | 21.81 | 20.64 | 21.37 | 21.37 | 3,180,213 |
Mar 02, 2024 | 20.54 | 21.69 | 20.38 | 21.57 | 21.57 | 3,744,717 |
Mar 01, 2024 | 19.83 | 20.57 | 19.82 | 20.52 | 20.52 | 1,743,388 |
Feb 29, 2024 | 19.87 | 20.63 | 19.46 | 19.84 | 19.84 | 2,298,846 |
Feb 28, 2024 | 19.79 | 20.47 | 19.35 | 19.87 | 19.87 | 2,467,716 |
Feb 27, 2024 | 19.16 | 20.06 | 19.16 | 19.79 | 19.79 | 2,397,560 |
Feb 26, 2024 | 18.90 | 19.29 | 18.57 | 19.18 | 19.18 | 1,394,433 |
Feb 25, 2024 | 18.69 | 19.00 | 18.64 | 18.92 | 18.92 | 1,137,646 |
Feb 24, 2024 | 18.26 | 19.10 | 18.01 | 18.70 | 18.70 | 1,833,050 |
Feb 23, 2024 | 18.18 | 18.87 | 17.99 | 18.26 | 18.26 | 1,877,029 |
Feb 22, 2024 | 17.96 | 18.74 | 17.63 | 18.16 | 18.16 | 1,514,297 |
Feb 21, 2024 | 18.46 | 18.64 | 17.43 | 17.97 | 17.97 | 1,363,578 |
Feb 20, 2024 | 18.90 | 18.93 | 17.84 | 18.47 | 18.47 | 1,683,585 |
Feb 19, 2024 | 18.69 | 19.05 | 18.68 | 18.90 | 18.90 | 1,346,520 |
Feb 18, 2024 | 18.35 | 18.83 | 18.13 | 18.70 | 18.70 | 1,252,899 |
Feb 17, 2024 | 18.30 | 18.90 | 18.08 | 18.33 | 18.33 | 1,852,437 |
Feb 16, 2024 | 18.23 | 18.39 | 18.03 | 18.30 | 18.30 | 1,708,548 |
Feb 15, 2024 | 18.40 | 18.81 | 18.14 | 18.22 | 18.22 | 1,553,050 |
Feb 14, 2024 | 18.05 | 18.42 | 17.94 | 18.40 | 18.40 | 1,141,997 |
Feb 13, 2024 | 18.00 | 18.15 | 17.80 | 18.05 | 18.05 | 1,066,757 |
Feb 12, 2024 | 17.73 | 18.10 | 17.59 | 17.99 | 17.99 | 1,142,314 |
Feb 11, 2024 | 17.96 | 18.19 | 17.69 | 17.73 | 17.73 | 1,086,464 |
Feb 10, 2024 | 18.07 | 18.18 | 17.89 | 17.95 | 17.95 | 1,285,827 |
Feb 09, 2024 | 17.62 | 18.10 | 17.45 | 18.07 | 18.07 | 1,696,496 |
Feb 08, 2024 | 17.43 | 17.72 | 17.41 | 17.62 | 17.62 | 1,436,449 |
Feb 07, 2024 | 16.84 | 17.48 | 16.78 | 17.44 | 17.44 | 1,200,119 |
Feb 06, 2024 | 16.88 | 17.00 | 16.77 | 16.83 | 16.83 | 1,010,843 |
Feb 05, 2024 | 17.10 | 17.20 | 16.84 | 16.89 | 16.89 | 1,134,832 |
Feb 04, 2024 | 17.73 | 18.27 | 17.07 | 17.09 | 17.09 | 2,280,359 |
Feb 03, 2024 | 17.09 | 17.85 | 17.09 | 17.73 | 17.73 | 1,800,522 |
Feb 02, 2024 | 16.61 | 17.54 | 16.61 | 17.09 | 17.09 | 1,530,692 |
Feb 01, 2024 | 16.52 | 17.02 | 16.18 | 16.61 | 16.61 | 1,807,438 |
Jan 31, 2024 | 17.29 | 17.35 | 16.37 | 16.53 | 16.53 | 1,643,754 |
Jan 30, 2024 | 17.80 | 17.90 | 17.29 | 17.31 | 17.31 | 2,276,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |