Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.45 | 20.45 | 19.50 | 19.97 | 19.97 | 301,092 |
Apr 22, 2024 | 19.30 | 20.50 | 19.30 | 20.00 | 20.00 | 2,201,107 |
Apr 19, 2024 | 20.00 | 20.95 | 18.73 | 19.50 | 19.50 | 1,848,194 |
Apr 18, 2024 | 21.50 | 21.70 | 19.80 | 20.00 | 20.00 | 4,067,120 |
Apr 17, 2024 | 22.55 | 23.39 | 21.20 | 21.50 | 21.50 | 3,043,511 |
Apr 16, 2024 | 23.00 | 23.65 | 22.50 | 22.50 | 22.50 | 3,043,482 |
Apr 15, 2024 | 22.50 | 23.90 | 22.45 | 23.17 | 23.17 | 522,742 |
Apr 12, 2024 | 21.80 | 24.00 | 21.35 | 23.40 | 23.40 | 125,756,258 |
Apr 11, 2024 | 21.25 | 21.80 | 20.85 | 21.55 | 21.55 | 1,582,058 |
Apr 10, 2024 | 22.00 | 22.95 | 20.65 | 20.65 | 20.65 | 784,958 |
Apr 09, 2024 | 22.00 | 22.90 | 21.00 | 22.90 | 22.90 | 597,637 |
Apr 08, 2024 | 21.50 | 22.50 | 21.00 | 21.00 | 21.00 | 525,104 |
Apr 05, 2024 | 21.10 | 22.45 | 20.93 | 21.40 | 21.40 | 1,312,299 |
Apr 04, 2024 | 21.75 | 21.64 | 21.11 | 21.60 | 21.60 | 1,117,067 |
Apr 03, 2024 | 21.00 | 22.00 | 21.00 | 21.80 | 21.80 | 408,420 |
Apr 02, 2024 | 21.00 | 22.00 | 20.50 | 22.00 | 22.00 | 284,628 |
Mar 28, 2024 | 20.85 | 22.15 | 20.70 | 21.00 | 21.00 | 1,576,703 |
Mar 27, 2024 | 22.10 | 22.50 | 20.50 | 20.90 | 20.90 | 1,541,597 |
Mar 26, 2024 | 21.40 | 22.20 | 21.00 | 22.20 | 22.20 | 224,366 |
Mar 25, 2024 | 21.45 | 22.00 | 21.00 | 21.90 | 21.90 | 585,182 |
Mar 22, 2024 | 21.05 | 21.55 | 21.00 | 21.48 | 21.48 | 599,728 |
Mar 21, 2024 | 21.35 | 21.74 | 20.85 | 21.48 | 21.48 | 629,082 |
Mar 20, 2024 | 21.40 | 21.95 | 20.85 | 21.35 | 21.35 | 843,754 |
Mar 19, 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 633,637 |
Mar 18, 2024 | 20.50 | 21.50 | 20.50 | 21.20 | 21.20 | 407,751 |
Mar 15, 2024 | 21.00 | 21.10 | 20.05 | 20.80 | 20.80 | 1,260,175 |
Mar 14, 2024 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 619,840 |
Mar 13, 2024 | 19.82 | 20.50 | 19.82 | 20.00 | 20.00 | 595,093 |
Mar 12, 2024 | 20.40 | 20.95 | 19.80 | 19.80 | 19.80 | 1,323,438 |
Mar 11, 2024 | 21.25 | 21.50 | 20.15 | 20.27 | 20.27 | 4,005,365 |
Mar 08, 2024 | 19.00 | 19.48 | 18.96 | 19.19 | 19.19 | 278,622 |
Mar 07, 2024 | 19.20 | 19.22 | 18.82 | 19.00 | 19.00 | 83,355 |
Mar 06, 2024 | 19.00 | 19.25 | 18.80 | 19.08 | 19.08 | 336,537 |
Mar 05, 2024 | 19.20 | 19.48 | 19.00 | 19.20 | 19.20 | 348,921 |
Mar 04, 2024 | 19.40 | 19.98 | 18.82 | 19.36 | 19.36 | 278,565 |
Mar 01, 2024 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | 275,642 |
Feb 29, 2024 | 19.40 | 19.98 | 19.26 | 19.34 | 19.34 | 307,289 |
Feb 28, 2024 | 19.52 | 19.88 | 18.94 | 19.40 | 19.40 | 226,807 |
Feb 27, 2024 | 19.70 | 20.00 | 19.42 | 19.70 | 19.70 | 227,556 |
Feb 26, 2024 | 19.50 | 19.80 | 19.40 | 19.57 | 19.57 | 188,922 |
Feb 23, 2024 | 19.82 | 20.50 | 19.47 | 19.55 | 19.55 | 1,265,044 |
Feb 22, 2024 | 19.56 | 19.98 | 19.47 | 19.90 | 19.90 | 500,527 |
Feb 21, 2024 | 19.60 | 19.99 | 19.60 | 19.60 | 19.60 | 271,195 |
Feb 20, 2024 | 19.70 | 20.50 | 19.52 | 19.70 | 19.70 | 75,984 |
Feb 19, 2024 | 19.70 | 20.50 | 19.70 | 19.70 | 19.70 | 176,133 |
Feb 16, 2024 | 20.95 | 20.95 | 19.50 | 19.82 | 19.82 | 258,926 |
Feb 15, 2024 | 20.00 | 20.30 | 19.53 | 19.70 | 19.70 | 230,402 |
Feb 14, 2024 | 20.09 | 20.70 | 19.86 | 20.35 | 20.35 | 113,210 |
Feb 13, 2024 | 20.15 | 20.80 | 19.33 | 20.80 | 20.80 | 480,724 |
Feb 12, 2024 | 20.30 | 20.95 | 19.80 | 20.27 | 20.27 | 679,992 |
Feb 09, 2024 | 20.15 | 20.95 | 19.99 | 20.50 | 20.50 | 761,357 |
Feb 08, 2024 | 19.76 | 20.95 | 19.76 | 20.17 | 20.17 | 756,214 |
Feb 07, 2024 | 19.86 | 20.75 | 19.86 | 19.86 | 19.86 | 291,867 |
Feb 06, 2024 | 20.70 | 21.45 | 19.90 | 19.90 | 19.90 | 801,382 |
Feb 05, 2024 | 20.90 | 21.60 | 20.60 | 20.77 | 20.77 | 463,013 |
Feb 02, 2024 | 21.25 | 22.10 | 20.82 | 21.00 | 21.00 | 890,735 |
Feb 01, 2024 | 20.91 | 21.58 | 20.90 | 21.27 | 21.27 | 766,579 |
Jan 31, 2024 | 21.40 | 21.65 | 20.80 | 21.65 | 21.65 | 172,721 |
Jan 30, 2024 | 21.00 | 21.75 | 20.91 | 21.48 | 21.48 | 847,922 |
Jan 29, 2024 | 21.80 | 21.80 | 21.02 | 21.27 | 21.27 | 787,110 |
Jan 26, 2024 | 21.00 | 21.82 | 20.72 | 21.38 | 21.38 | 566,645 |
Jan 25, 2024 | 20.90 | 21.80 | 20.55 | 21.30 | 21.30 | 647,509 |
Jan 24, 2024 | 20.70 | 21.90 | 20.65 | 20.95 | 20.95 | 2,996,182 |
Jan 23, 2024 | 20.55 | 21.45 | 20.50 | 20.50 | 20.50 | 678,287 |
Jan 22, 2024 | 21.05 | 21.85 | 19.85 | 20.50 | 20.50 | 1,914,410 |
Jan 19, 2024 | 21.95 | 22.25 | 20.95 | 20.95 | 20.95 | 2,103,524 |
Jan 18, 2024 | 21.75 | 23.00 | 20.50 | 21.75 | 21.75 | 4,336,315 |
Jan 17, 2024 | 20.25 | 21.77 | 19.98 | 21.25 | 21.25 | 2,785,510 |
Jan 16, 2024 | 19.70 | 20.70 | 19.50 | 20.35 | 20.35 | 21,689,619 |
Jan 15, 2024 | 20.09 | 20.70 | 19.59 | 19.99 | 19.99 | 1,693,507 |
Jan 12, 2024 | 19.58 | 21.43 | 18.35 | 19.58 | 19.58 | 1,536,725 |
Jan 11, 2024 | 19.22 | 19.98 | 18.55 | 19.00 | 19.00 | 796,594 |
Jan 10, 2024 | 19.18 | 20.42 | 18.55 | 19.45 | 19.45 | 4,625,003 |
Jan 09, 2024 | 18.30 | 19.00 | 18.48 | 18.87 | 18.87 | 1,172,479 |
Jan 08, 2024 | 18.16 | 18.38 | 18.10 | 18.25 | 18.25 | 993,370 |
Jan 05, 2024 | 18.16 | 18.53 | 18.00 | 18.18 | 18.18 | 3,716,966 |
Jan 04, 2024 | 18.44 | 18.44 | 17.75 | 18.21 | 18.21 | 661,292 |
Jan 03, 2024 | 18.04 | 18.88 | 17.99 | 18.40 | 18.40 | 409,915 |
Jan 02, 2024 | 18.00 | 18.88 | 18.00 | 18.46 | 18.46 | 614,131 |
Dec 29, 2023 | 18.50 | 18.90 | 17.84 | 18.27 | 18.27 | 889,727 |
Dec 28, 2023 | 18.20 | 18.85 | 17.62 | 17.99 | 17.99 | 362,577 |
Dec 27, 2023 | 18.50 | 18.85 | 17.78 | 18.20 | 18.20 | 469,825 |
Dec 22, 2023 | 17.30 | 18.88 | 17.30 | 18.43 | 18.43 | 353,231 |
Dec 21, 2023 | 18.00 | 18.18 | 17.53 | 17.90 | 17.90 | 178,258 |
Dec 20, 2023 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 138,336 |
Dec 19, 2023 | 17.50 | 17.74 | 17.38 | 17.48 | 17.48 | 133,410 |
Dec 18, 2023 | 17.70 | 17.90 | 17.50 | 17.74 | 17.74 | 48,054 |
Dec 15, 2023 | 17.50 | 18.00 | 17.30 | 18.00 | 18.00 | 163,929 |
Dec 14, 2023 | 17.60 | 17.98 | 17.40 | 17.50 | 17.50 | 347,403 |
Dec 13, 2023 | 17.96 | 17.96 | 17.20 | 17.44 | 17.44 | 456,780 |
Dec 12, 2023 | 17.92 | 17.98 | 17.20 | 17.59 | 17.59 | 228,665 |
Dec 11, 2023 | 17.60 | 17.98 | 17.20 | 17.50 | 17.50 | 437,318 |
Dec 08, 2023 | 17.52 | 17.79 | 17.40 | 17.70 | 17.70 | 365,515 |
Dec 07, 2023 | 18.00 | 18.78 | 17.50 | 17.74 | 17.74 | 343,665 |
Dec 06, 2023 | 17.80 | 18.28 | 17.50 | 17.80 | 17.80 | 317,260 |
Dec 05, 2023 | 17.80 | 18.34 | 17.35 | 18.34 | 18.34 | 305,888 |
Dec 04, 2023 | 18.00 | 18.48 | 17.76 | 18.20 | 18.20 | 256,498 |
Dec 01, 2023 | 17.70 | 18.48 | 17.70 | 17.90 | 17.90 | 94,253 |
Nov 30, 2023 | 17.72 | 18.88 | 17.50 | 18.15 | 18.15 | 64,970 |
Nov 29, 2023 | 17.72 | 18.62 | 17.70 | 17.95 | 17.95 | 138,512 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |