Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 29.700 | 29.700 | 28.550 | 28.700 | 28.700 | 4,443,856 |
May 20, 2024 | 29.950 | 30.450 | 29.350 | 29.900 | 29.900 | 5,357,232 |
May 17, 2024 | 32.550 | 33.500 | 29.400 | 29.700 | 29.700 | 14,233,411 |
May 16, 2024 | 31.200 | 32.600 | 31.200 | 32.050 | 32.050 | 4,581,564 |
May 14, 2024 | 32.250 | 32.700 | 30.850 | 31.200 | 31.200 | 3,981,151 |
May 13, 2024 | 30.900 | 32.150 | 30.150 | 31.600 | 31.600 | 2,818,847 |
May 10, 2024 | 30.700 | 31.800 | 30.000 | 30.900 | 30.900 | 6,427,775 |
May 09, 2024 | 29.200 | 30.100 | 28.900 | 30.000 | 30.000 | 4,961,365 |
May 08, 2024 | 29.700 | 30.050 | 28.500 | 29.200 | 29.200 | 5,579,018 |
May 07, 2024 | 30.300 | 30.900 | 29.250 | 29.600 | 29.600 | 4,800,448 |
May 06, 2024 | 30.000 | 30.550 | 29.300 | 30.100 | 30.100 | 5,280,928 |
May 03, 2024 | 30.350 | 30.750 | 29.750 | 30.050 | 30.050 | 3,461,217 |
May 02, 2024 | 27.700 | 30.200 | 27.700 | 29.900 | 29.900 | 4,445,221 |
Apr 30, 2024 | 28.100 | 28.650 | 27.700 | 28.250 | 28.250 | 2,083,065 |
Apr 29, 2024 | 28.350 | 28.600 | 28.000 | 28.100 | 28.100 | 2,743,395 |
Apr 26, 2024 | 26.850 | 28.750 | 26.850 | 28.350 | 28.350 | 5,754,073 |
Apr 25, 2024 | 27.300 | 27.450 | 26.300 | 26.850 | 26.850 | 4,511,182 |
Apr 24, 2024 | 26.150 | 27.800 | 25.900 | 27.750 | 27.750 | 5,862,565 |
Apr 23, 2024 | 25.750 | 26.150 | 25.500 | 25.950 | 25.950 | 2,209,921 |
Apr 22, 2024 | 24.500 | 25.800 | 24.500 | 25.600 | 25.600 | 2,418,300 |
Apr 19, 2024 | 24.900 | 25.000 | 24.050 | 24.350 | 24.350 | 3,749,042 |
Apr 18, 2024 | 25.550 | 25.800 | 24.850 | 24.850 | 24.850 | 4,104,084 |
Apr 17, 2024 | 25.750 | 26.100 | 25.400 | 25.800 | 25.800 | 3,450,103 |
Apr 16, 2024 | 26.100 | 26.350 | 25.550 | 25.700 | 25.700 | 1,915,809 |
Apr 15, 2024 | 26.650 | 26.850 | 25.950 | 26.500 | 26.500 | 1,947,262 |
Apr 12, 2024 | 27.800 | 28.200 | 26.800 | 26.850 | 26.850 | 2,952,510 |
Apr 11, 2024 | 26.500 | 28.000 | 26.100 | 27.850 | 27.850 | 3,218,708 |
Apr 10, 2024 | 27.250 | 27.600 | 26.650 | 26.900 | 26.900 | 3,301,253 |
Apr 09, 2024 | 26.200 | 27.500 | 26.150 | 27.250 | 27.250 | 3,478,021 |
Apr 08, 2024 | 25.100 | 26.800 | 24.750 | 26.500 | 26.500 | 3,574,628 |
Apr 05, 2024 | 25.300 | 25.800 | 24.800 | 25.200 | 25.200 | 1,527,145 |
Apr 03, 2024 | 26.100 | 26.500 | 25.150 | 25.300 | 25.300 | 4,325,841 |
Apr 02, 2024 | 26.600 | 26.800 | 25.650 | 26.100 | 26.100 | 4,418,668 |
Mar 28, 2024 | 26.400 | 26.900 | 26.000 | 26.150 | 26.150 | 4,938,277 |
Mar 27, 2024 | 26.150 | 26.900 | 25.450 | 26.400 | 26.400 | 6,482,897 |
Mar 26, 2024 | 26.200 | 26.400 | 25.350 | 26.150 | 26.150 | 6,159,110 |
Mar 25, 2024 | 27.950 | 28.150 | 26.000 | 26.200 | 26.200 | 6,096,033 |
Mar 22, 2024 | 27.600 | 27.650 | 26.200 | 27.150 | 27.150 | 6,078,603 |
Mar 21, 2024 | 28.500 | 28.950 | 27.300 | 27.600 | 27.600 | 5,896,889 |
Mar 20, 2024 | 25.200 | 28.600 | 24.850 | 28.100 | 28.100 | 13,738,510 |
Mar 19, 2024 | 27.750 | 27.850 | 24.800 | 25.350 | 25.350 | 11,957,327 |
Mar 18, 2024 | 26.400 | 27.700 | 26.050 | 27.350 | 27.350 | 4,678,784 |
Mar 15, 2024 | 25.550 | 26.400 | 25.100 | 26.400 | 26.400 | 4,411,626 |
Mar 14, 2024 | 26.600 | 26.600 | 25.450 | 25.950 | 25.950 | 2,996,031 |
Mar 13, 2024 | 26.300 | 27.150 | 26.150 | 26.600 | 26.600 | 6,789,286 |
Mar 12, 2024 | 25.300 | 26.350 | 24.800 | 26.300 | 26.300 | 4,723,500 |
Mar 11, 2024 | 24.450 | 25.100 | 24.250 | 25.050 | 25.050 | 4,074,120 |
Mar 08, 2024 | 23.300 | 24.250 | 23.300 | 24.150 | 24.150 | 2,797,876 |
Mar 07, 2024 | 24.250 | 24.350 | 22.950 | 23.100 | 23.100 | 3,138,292 |
Mar 06, 2024 | 23.850 | 24.750 | 23.700 | 24.250 | 24.250 | 2,323,508 |
Mar 05, 2024 | 25.100 | 25.100 | 23.850 | 23.950 | 23.950 | 3,896,428 |
Mar 04, 2024 | 24.750 | 25.300 | 24.300 | 24.900 | 24.900 | 2,666,352 |
Mar 01, 2024 | 24.100 | 25.000 | 23.700 | 24.700 | 24.700 | 4,042,900 |
Feb 29, 2024 | 23.600 | 24.750 | 23.600 | 24.150 | 24.150 | 4,302,472 |
Feb 28, 2024 | 24.750 | 25.150 | 23.850 | 23.950 | 23.950 | 4,396,984 |
Feb 27, 2024 | 24.800 | 25.200 | 24.000 | 24.750 | 24.750 | 6,621,456 |
Feb 26, 2024 | 25.550 | 25.950 | 24.550 | 25.050 | 25.050 | 3,473,549 |
Feb 23, 2024 | 25.250 | 26.350 | 24.700 | 25.700 | 25.700 | 5,395,888 |
Feb 22, 2024 | 25.300 | 25.500 | 24.700 | 25.400 | 25.400 | 3,209,436 |
Feb 21, 2024 | 25.050 | 26.050 | 24.750 | 25.150 | 25.150 | 6,930,528 |
Feb 20, 2024 | 24.050 | 26.000 | 23.850 | 25.450 | 25.450 | 9,013,299 |
Feb 19, 2024 | 25.800 | 25.850 | 23.350 | 23.700 | 23.700 | 10,554,413 |
Feb 16, 2024 | 22.400 | 24.750 | 22.100 | 24.450 | 24.450 | 4,041,035 |
Feb 15, 2024 | 22.000 | 22.500 | 21.700 | 22.200 | 22.200 | 1,178,837 |
Feb 14, 2024 | 21.250 | 22.350 | 20.600 | 22.200 | 22.200 | 2,399,100 |
Feb 09, 2024 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | - |
Feb 08, 2024 | 21.900 | 22.100 | 21.200 | 21.800 | 21.800 | 3,319,403 |
Feb 07, 2024 | 22.300 | 22.950 | 21.300 | 21.700 | 21.700 | 5,316,573 |
Feb 06, 2024 | 20.550 | 22.250 | 20.550 | 21.850 | 21.850 | 7,517,603 |
Feb 05, 2024 | 22.850 | 22.950 | 20.750 | 21.000 | 21.000 | 9,968,530 |
Feb 02, 2024 | 24.250 | 25.450 | 23.150 | 23.250 | 23.250 | 4,602,758 |
Feb 01, 2024 | 23.000 | 24.700 | 22.300 | 24.350 | 24.350 | 5,432,550 |
Jan 31, 2024 | 23.300 | 23.300 | 22.500 | 22.650 | 22.650 | 3,647,744 |
Jan 30, 2024 | 24.200 | 24.350 | 23.300 | 23.400 | 23.400 | 3,136,160 |
Jan 29, 2024 | 26.000 | 26.350 | 24.150 | 24.350 | 24.350 | 5,311,079 |
Jan 26, 2024 | 27.300 | 27.450 | 25.800 | 25.950 | 25.950 | 3,968,155 |
Jan 25, 2024 | 28.000 | 28.500 | 27.100 | 27.300 | 27.300 | 3,931,678 |
Jan 24, 2024 | 27.150 | 28.400 | 26.400 | 28.250 | 28.250 | 5,440,144 |
Jan 23, 2024 | 26.650 | 27.550 | 25.400 | 27.050 | 27.050 | 8,538,011 |
Jan 22, 2024 | 27.650 | 28.500 | 26.450 | 26.700 | 26.700 | 6,530,684 |
Jan 19, 2024 | 27.200 | 28.400 | 27.200 | 27.650 | 27.650 | 4,119,395 |
Jan 18, 2024 | 26.900 | 27.450 | 26.200 | 27.200 | 27.200 | 5,342,634 |
Jan 17, 2024 | 29.150 | 29.150 | 26.650 | 27.050 | 27.050 | 6,277,992 |
Jan 16, 2024 | 29.800 | 29.800 | 29.100 | 29.150 | 29.150 | 2,705,217 |
Jan 15, 2024 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | - |
Jan 12, 2024 | 28.150 | 30.650 | 27.650 | 30.600 | 30.600 | 8,297,339 |
Jan 11, 2024 | 26.150 | 28.100 | 26.000 | 28.100 | 28.100 | 3,012,533 |
Jan 10, 2024 | 27.250 | 27.300 | 26.000 | 26.100 | 26.100 | 2,617,527 |
Jan 09, 2024 | 27.850 | 28.350 | 27.300 | 27.300 | 27.300 | 1,619,550 |
Jan 08, 2024 | 27.550 | 28.100 | 27.200 | 27.950 | 27.950 | 2,341,295 |
Jan 05, 2024 | 28.200 | 28.250 | 27.550 | 27.850 | 27.850 | 1,320,583 |
Jan 04, 2024 | 28.250 | 28.300 | 27.650 | 28.200 | 28.200 | 1,328,473 |
Jan 03, 2024 | 27.600 | 28.450 | 27.550 | 28.250 | 28.250 | 2,384,186 |
Jan 02, 2024 | 29.050 | 29.800 | 27.950 | 28.250 | 28.250 | 1,936,306 |
Dec 29, 2023 | 28.850 | 29.600 | 28.450 | 29.050 | 29.050 | 2,337,118 |
Dec 28, 2023 | 28.000 | 28.850 | 27.650 | 28.750 | 28.750 | 2,665,299 |
Dec 27, 2023 | 27.500 | 28.350 | 27.300 | 28.000 | 28.000 | 3,390,453 |
Dec 22, 2023 | 29.500 | 29.850 | 25.750 | 26.950 | 26.950 | 8,660,082 |
Dec 21, 2023 | 28.550 | 29.600 | 28.400 | 29.500 | 29.500 | 2,307,054 |
Dec 20, 2023 | 29.000 | 29.350 | 28.450 | 28.750 | 28.750 | 2,167,270 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |