Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.30 | 25.71 | 24.96 | 25.25 | 25.25 | 7,636,461 |
Apr 29, 2024 | 27.05 | 29.10 | 25.00 | 25.54 | 25.54 | 17,752,261 |
Apr 26, 2024 | 19.41 | 19.83 | 19.23 | 19.75 | 19.75 | 2,855,045 |
Apr 25, 2024 | 19.59 | 19.65 | 19.25 | 19.26 | 19.26 | 2,604,223 |
Apr 24, 2024 | 19.67 | 19.89 | 19.54 | 19.62 | 19.62 | 2,325,215 |
Apr 23, 2024 | 19.40 | 19.63 | 19.39 | 19.60 | 19.60 | 2,661,829 |
Apr 22, 2024 | 18.99 | 19.24 | 18.92 | 19.10 | 19.10 | 1,379,209 |
Apr 19, 2024 | 18.75 | 18.93 | 18.58 | 18.85 | 18.85 | 2,144,401 |
Apr 18, 2024 | 18.87 | 18.94 | 18.60 | 18.90 | 18.90 | 1,751,071 |
Apr 17, 2024 | 19.12 | 19.22 | 18.60 | 18.94 | 18.94 | 2,146,971 |
Apr 16, 2024 | 19.14 | 19.44 | 19.10 | 19.16 | 19.16 | 1,576,288 |
Apr 15, 2024 | 19.10 | 19.51 | 19.05 | 19.40 | 19.40 | 2,496,012 |
Apr 12, 2024 | 19.60 | 19.76 | 19.11 | 19.11 | 19.11 | 1,979,874 |
Apr 11, 2024 | 19.00 | 19.33 | 18.94 | 19.16 | 19.16 | 1,594,837 |
Apr 10, 2024 | 19.58 | 20.46 | 18.94 | 19.10 | 19.10 | 3,634,003 |
Apr 09, 2024 | 18.83 | 19.10 | 18.70 | 19.10 | 19.10 | 2,502,856 |
Apr 08, 2024 | 18.59 | 19.02 | 18.56 | 18.92 | 18.92 | 1,497,324 |
Apr 05, 2024 | 18.75 | 18.78 | 18.37 | 18.63 | 18.63 | 2,337,635 |
Apr 04, 2024 | 18.90 | 19.08 | 18.89 | 19.02 | 19.02 | 1,113,138 |
Apr 03, 2024 | 18.52 | 18.93 | 18.52 | 18.84 | 18.84 | 1,710,061 |
Apr 02, 2024 | 18.49 | 18.74 | 18.42 | 18.60 | 18.60 | 2,472,287 |
Mar 28, 2024 | 18.76 | 18.86 | 18.55 | 18.61 | 18.61 | 2,077,535 |
Mar 27, 2024 | 18.57 | 18.90 | 18.55 | 18.78 | 18.78 | 1,561,689 |
Mar 26, 2024 | 18.38 | 18.58 | 18.36 | 18.58 | 18.58 | 973,093 |
Mar 25, 2024 | 18.51 | 18.56 | 18.37 | 18.42 | 18.42 | 1,596,614 |
Mar 22, 2024 | 18.74 | 18.79 | 18.44 | 18.58 | 18.58 | 2,244,477 |
Mar 21, 2024 | 19.05 | 19.09 | 18.47 | 18.82 | 18.82 | 2,723,616 |
Mar 20, 2024 | 19.18 | 19.25 | 18.71 | 18.81 | 18.81 | 1,677,080 |
Mar 19, 2024 | 19.04 | 19.24 | 18.95 | 19.21 | 19.21 | 1,101,505 |
Mar 18, 2024 | 19.35 | 19.46 | 19.07 | 19.09 | 19.09 | 1,579,455 |
Mar 15, 2024 | 19.79 | 19.84 | 19.34 | 19.34 | 19.34 | 4,410,267 |
Mar 14, 2024 | 19.69 | 19.88 | 19.63 | 19.83 | 19.83 | 1,563,609 |
Mar 13, 2024 | 19.56 | 19.83 | 19.51 | 19.79 | 19.79 | 1,520,751 |
Mar 12, 2024 | 19.72 | 19.72 | 19.52 | 19.58 | 19.58 | 1,442,152 |
Mar 11, 2024 | 19.03 | 19.67 | 19.01 | 19.63 | 19.63 | 1,828,786 |
Mar 08, 2024 | 19.10 | 19.25 | 19.02 | 19.13 | 19.13 | 1,248,798 |
Mar 07, 2024 | 18.67 | 19.25 | 18.66 | 19.24 | 19.24 | 2,354,785 |
Mar 06, 2024 | 18.65 | 18.93 | 18.65 | 18.79 | 18.79 | 1,324,627 |
Mar 05, 2024 | 18.63 | 18.76 | 18.52 | 18.68 | 18.68 | 1,507,942 |
Mar 04, 2024 | 18.71 | 18.79 | 18.65 | 18.70 | 18.70 | 1,490,789 |
Mar 01, 2024 | 18.68 | 18.85 | 18.59 | 18.78 | 18.78 | 1,522,352 |
Feb 29, 2024 | 18.42 | 18.58 | 18.40 | 18.50 | 18.50 | 2,739,817 |
Feb 28, 2024 | 18.85 | 19.00 | 18.41 | 18.50 | 18.50 | 1,730,025 |
Feb 27, 2024 | 18.52 | 18.74 | 18.48 | 18.63 | 18.63 | 1,031,649 |
Feb 26, 2024 | 18.59 | 18.67 | 18.48 | 18.60 | 18.60 | 1,572,126 |
Feb 23, 2024 | 18.76 | 18.76 | 18.50 | 18.65 | 18.65 | 2,129,641 |
Feb 22, 2024 | 18.54 | 18.76 | 18.50 | 18.67 | 18.67 | 2,142,356 |
Feb 21, 2024 | 18.69 | 18.69 | 18.09 | 18.22 | 18.22 | 2,912,858 |
Feb 20, 2024 | 18.82 | 18.88 | 18.58 | 18.69 | 18.69 | 1,531,805 |
Feb 19, 2024 | 18.87 | 19.00 | 18.70 | 18.86 | 18.86 | 1,167,436 |
Feb 16, 2024 | 18.95 | 18.99 | 18.70 | 18.92 | 18.92 | 1,748,463 |
Feb 15, 2024 | 18.76 | 18.94 | 18.70 | 18.86 | 18.86 | 1,899,809 |
Feb 14, 2024 | 18.67 | 18.81 | 18.54 | 18.61 | 18.61 | 2,160,301 |
Feb 13, 2024 | 19.06 | 19.13 | 18.63 | 18.79 | 18.79 | 1,655,591 |
Feb 12, 2024 | 19.09 | 19.21 | 19.00 | 19.16 | 19.16 | 876,816 |
Feb 09, 2024 | 18.97 | 19.18 | 18.97 | 19.03 | 19.03 | 1,436,602 |
Feb 08, 2024 | 18.90 | 19.05 | 18.82 | 18.93 | 18.93 | 1,457,441 |
Feb 07, 2024 | 19.41 | 19.47 | 18.99 | 18.99 | 18.99 | 2,724,460 |
Feb 06, 2024 | 19.55 | 19.62 | 19.33 | 19.58 | 19.58 | 1,676,095 |
Feb 05, 2024 | 19.33 | 19.60 | 19.27 | 19.46 | 19.46 | 1,978,001 |
Feb 02, 2024 | 19.67 | 19.69 | 19.32 | 19.34 | 19.34 | 1,894,598 |
Feb 01, 2024 | 19.69 | 19.78 | 19.26 | 19.46 | 19.46 | 2,419,675 |
Jan 31, 2024 | 19.63 | 20.00 | 19.57 | 19.78 | 19.78 | 2,700,511 |
Jan 30, 2024 | 20.00 | 20.24 | 19.73 | 19.92 | 19.92 | 3,696,942 |
Jan 29, 2024 | 20.20 | 20.73 | 19.23 | 20.11 | 20.11 | 7,017,186 |
Jan 26, 2024 | 20.98 | 21.05 | 20.57 | 21.05 | 21.05 | 3,046,607 |
Jan 25, 2024 | 21.00 | 21.21 | 20.61 | 21.19 | 21.19 | 2,248,060 |
Jan 24, 2024 | 21.40 | 21.51 | 21.10 | 21.13 | 21.13 | 1,454,433 |
Jan 23, 2024 | 21.58 | 21.67 | 21.35 | 21.38 | 21.38 | 1,334,532 |
Jan 22, 2024 | 21.46 | 21.65 | 21.39 | 21.58 | 21.58 | 953,083 |
Jan 19, 2024 | 21.59 | 21.66 | 21.25 | 21.25 | 21.25 | 1,675,318 |
Jan 18, 2024 | 21.33 | 21.70 | 21.28 | 21.43 | 21.43 | 1,399,469 |
Jan 17, 2024 | 21.25 | 21.47 | 21.20 | 21.42 | 21.42 | 1,571,010 |
Jan 16, 2024 | 21.66 | 21.73 | 21.46 | 21.51 | 21.51 | 1,680,203 |
Jan 15, 2024 | 21.68 | 21.89 | 21.65 | 21.89 | 21.89 | 1,092,428 |
Jan 12, 2024 | 21.98 | 22.17 | 21.77 | 21.89 | 21.89 | 1,628,865 |
Jan 11, 2024 | 22.00 | 22.16 | 21.77 | 21.83 | 21.83 | 1,553,382 |
Jan 10, 2024 | 21.88 | 21.93 | 21.72 | 21.90 | 21.90 | 1,945,789 |
Jan 09, 2024 | 22.09 | 22.17 | 21.78 | 22.06 | 22.06 | 1,304,084 |
Jan 08, 2024 | 21.42 | 22.08 | 21.42 | 22.00 | 22.00 | 2,036,754 |
Jan 05, 2024 | 21.22 | 21.58 | 21.17 | 21.49 | 21.49 | 1,267,966 |
Jan 04, 2024 | 20.93 | 21.41 | 20.90 | 21.28 | 21.28 | 1,732,069 |
Jan 03, 2024 | 21.30 | 21.35 | 20.73 | 20.86 | 20.86 | 1,742,005 |
Jan 02, 2024 | 21.15 | 21.43 | 21.10 | 21.26 | 21.26 | 1,148,984 |
Dec 29, 2023 | 21.15 | 21.22 | 21.02 | 21.08 | 21.08 | 1,115,906 |
Dec 28, 2023 | 20.99 | 21.16 | 20.97 | 21.15 | 21.15 | 1,299,409 |
Dec 27, 2023 | 21.00 | 21.15 | 20.88 | 20.94 | 20.94 | 1,297,367 |
Dec 22, 2023 | 20.80 | 21.01 | 20.73 | 21.01 | 21.01 | 951,887 |
Dec 21, 2023 | 20.92 | 21.06 | 20.69 | 20.79 | 20.79 | 2,220,833 |
Dec 20, 2023 | 21.43 | 21.63 | 21.16 | 21.33 | 21.33 | 1,589,370 |
Dec 19, 2023 | 20.68 | 21.44 | 20.66 | 21.41 | 21.41 | 3,416,662 |
Dec 18, 2023 | 20.09 | 20.67 | 20.05 | 20.63 | 20.63 | 2,429,668 |
Dec 15, 2023 | 20.33 | 20.72 | 19.96 | 20.18 | 20.18 | 12,784,742 |
Dec 14, 2023 | 19.40 | 20.32 | 19.36 | 20.31 | 20.31 | 4,396,130 |
Dec 13, 2023 | 18.78 | 19.12 | 18.76 | 19.11 | 19.11 | 2,278,221 |
Dec 12, 2023 | 18.73 | 18.99 | 18.70 | 18.75 | 18.75 | 1,668,129 |
Dec 11, 2023 | 18.76 | 18.90 | 18.59 | 18.77 | 18.77 | 1,418,837 |
Dec 08, 2023 | 18.36 | 18.88 | 18.33 | 18.81 | 18.81 | 2,157,390 |
Dec 07, 2023 | 18.34 | 18.40 | 18.17 | 18.33 | 18.33 | 1,278,557 |
Dec 06, 2023 | 18.44 | 18.51 | 18.08 | 18.36 | 18.36 | 2,919,983 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |