Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 27.74 | 27.96 | 27.20 | 27.77 | 27.77 | 5,423,758 |
May 16, 2024 | 28.26 | 28.36 | 27.66 | 27.84 | 27.84 | 5,862,544 |
May 15, 2024 | 28.27 | 28.73 | 28.16 | 28.26 | 28.26 | 3,089,735 |
May 14, 2024 | 29.00 | 29.08 | 28.02 | 28.39 | 28.39 | 6,695,023 |
May 13, 2024 | 28.16 | 29.24 | 27.68 | 29.03 | 29.03 | 10,995,215 |
May 10, 2024 | 27.67 | 28.68 | 27.58 | 28.45 | 28.45 | 8,645,886 |
May 09, 2024 | 27.67 | 27.80 | 27.24 | 27.67 | 27.67 | 5,449,387 |
May 08, 2024 | 27.67 | 27.96 | 27.20 | 27.68 | 27.68 | 5,380,763 |
May 07, 2024 | 28.37 | 28.53 | 27.58 | 27.64 | 27.64 | 8,427,540 |
May 06, 2024 | 27.83 | 28.85 | 27.57 | 28.57 | 28.57 | 11,452,850 |
Apr 30, 2024 | 27.06 | 28.58 | 26.90 | 27.85 | 27.85 | 11,688,701 |
Apr 29, 2024 | 27.46 | 27.47 | 26.60 | 27.10 | 27.10 | 7,557,997 |
Apr 26, 2024 | 26.62 | 27.52 | 26.58 | 27.46 | 27.46 | 9,413,838 |
Apr 25, 2024 | 27.11 | 27.33 | 26.35 | 26.62 | 26.62 | 5,825,413 |
Apr 24, 2024 | 26.91 | 27.15 | 26.32 | 27.07 | 27.07 | 7,284,963 |
Apr 23, 2024 | 26.01 | 27.34 | 26.01 | 26.74 | 26.74 | 15,355,810 |
Apr 22, 2024 | 27.29 | 27.64 | 26.93 | 26.97 | 26.97 | 6,693,343 |
Apr 19, 2024 | 27.00 | 27.50 | 26.93 | 27.26 | 27.26 | 7,475,502 |
Apr 18, 2024 | 27.23 | 27.69 | 26.95 | 27.19 | 27.19 | 10,058,055 |
Apr 17, 2024 | 26.70 | 27.20 | 26.06 | 27.14 | 27.14 | 11,111,866 |
Apr 16, 2024 | 26.44 | 27.35 | 26.22 | 26.66 | 26.66 | 13,275,409 |
Apr 15, 2024 | 25.88 | 26.71 | 25.81 | 26.59 | 26.59 | 15,664,939 |
Apr 12, 2024 | 24.95 | 26.29 | 24.90 | 25.81 | 25.81 | 16,618,898 |
Apr 11, 2024 | 23.35 | 25.15 | 23.33 | 25.03 | 25.03 | 18,186,180 |
Apr 10, 2024 | 22.95 | 23.66 | 22.87 | 23.46 | 23.46 | 10,158,471 |
Apr 09, 2024 | 23.60 | 23.60 | 22.73 | 23.06 | 23.06 | 7,314,046 |
Apr 08, 2024 | 23.55 | 23.95 | 23.42 | 23.46 | 23.46 | 7,896,669 |
Apr 03, 2024 | 23.12 | 23.59 | 23.02 | 23.48 | 23.48 | 8,009,022 |
Apr 02, 2024 | 23.42 | 23.49 | 22.95 | 23.10 | 23.10 | 13,069,110 |
Apr 01, 2024 | 23.87 | 23.88 | 23.24 | 23.63 | 23.63 | 14,132,339 |
Mar 29, 2024 | 23.74 | 23.78 | 23.42 | 23.91 | 23.91 | 2,847,400 |
Mar 28, 2024 | 23.28 | 24.13 | 23.25 | 23.64 | 23.64 | 8,161,650 |
Mar 27, 2024 | 23.10 | 23.65 | 23.01 | 23.32 | 23.32 | 6,241,646 |
Mar 26, 2024 | 23.39 | 23.50 | 23.05 | 23.08 | 23.08 | 4,513,237 |
Mar 25, 2024 | 23.15 | 23.93 | 23.15 | 23.32 | 23.32 | 8,171,729 |
Mar 22, 2024 | 23.22 | 23.65 | 23.10 | 23.40 | 23.40 | 6,035,239 |
Mar 21, 2024 | 23.55 | 23.68 | 23.23 | 23.25 | 23.25 | 8,934,677 |
Mar 20, 2024 | 23.90 | 24.02 | 23.58 | 23.70 | 23.70 | 7,356,683 |
Mar 19, 2024 | 23.89 | 24.06 | 23.57 | 23.94 | 23.94 | 7,685,637 |
Mar 18, 2024 | 24.21 | 24.40 | 23.73 | 23.89 | 23.89 | 16,629,085 |
Mar 15, 2024 | 24.44 | 24.54 | 24.05 | 24.51 | 24.51 | 8,288,888 |
Mar 14, 2024 | 24.50 | 24.70 | 24.24 | 24.45 | 24.45 | 7,198,900 |
Mar 13, 2024 | 24.39 | 25.20 | 24.36 | 24.74 | 24.74 | 13,280,308 |
Mar 12, 2024 | 25.48 | 26.22 | 24.35 | 24.59 | 24.59 | 26,380,603 |
Mar 11, 2024 | 24.66 | 25.30 | 23.99 | 24.98 | 24.98 | 13,738,761 |
Mar 08, 2024 | 24.77 | 25.09 | 24.14 | 24.67 | 24.67 | 17,375,864 |
Mar 07, 2024 | 25.40 | 25.91 | 25.19 | 25.45 | 25.45 | 7,233,688 |
Mar 06, 2024 | 25.63 | 25.74 | 25.09 | 25.33 | 25.33 | 5,886,536 |
Mar 05, 2024 | 25.60 | 25.81 | 25.38 | 25.50 | 25.50 | 6,867,397 |
Mar 04, 2024 | 25.28 | 25.84 | 24.53 | 25.77 | 25.77 | 13,829,653 |
Mar 01, 2024 | 25.74 | 25.76 | 25.25 | 25.57 | 25.57 | 8,725,272 |
Feb 29, 2024 | 24.38 | 25.95 | 24.38 | 25.90 | 25.90 | 11,939,408 |
Feb 28, 2024 | 24.38 | 25.16 | 24.30 | 24.51 | 24.51 | 11,384,314 |
Feb 27, 2024 | 23.76 | 24.60 | 23.66 | 24.45 | 24.45 | 8,724,252 |
Feb 26, 2024 | 24.20 | 24.88 | 23.86 | 24.05 | 24.05 | 11,395,705 |
Feb 23, 2024 | 24.34 | 24.50 | 23.46 | 24.10 | 24.10 | 14,844,142 |
Feb 22, 2024 | 24.30 | 24.63 | 23.98 | 24.29 | 24.29 | 10,564,608 |
Feb 21, 2024 | 24.70 | 24.92 | 24.06 | 24.28 | 24.28 | 13,318,928 |
Feb 20, 2024 | 24.10 | 25.10 | 24.01 | 24.70 | 24.70 | 11,260,223 |
Feb 19, 2024 | 24.42 | 25.02 | 23.42 | 24.41 | 24.41 | 16,899,444 |
Feb 08, 2024 | 24.27 | 26.10 | 24.12 | 24.19 | 24.19 | 19,330,748 |
Feb 07, 2024 | 25.23 | 26.68 | 23.43 | 24.69 | 24.69 | 26,743,048 |
Feb 06, 2024 | 23.06 | 25.57 | 22.62 | 25.49 | 25.49 | 12,493,155 |
Feb 05, 2024 | 21.80 | 23.35 | 21.35 | 23.25 | 23.25 | 11,728,317 |
Feb 02, 2024 | 22.25 | 22.77 | 21.50 | 21.90 | 21.90 | 7,002,958 |
Feb 01, 2024 | 22.12 | 22.79 | 21.93 | 22.34 | 22.34 | 8,674,781 |
Jan 31, 2024 | 22.00 | 22.35 | 21.42 | 22.16 | 22.16 | 9,446,488 |
Jan 30, 2024 | 22.37 | 22.69 | 21.98 | 22.11 | 22.11 | 8,147,669 |
Jan 29, 2024 | 22.07 | 22.80 | 21.80 | 22.48 | 22.48 | 9,546,040 |
Jan 26, 2024 | 22.45 | 22.45 | 21.70 | 21.98 | 21.98 | 6,748,697 |
Jan 25, 2024 | 20.98 | 22.98 | 20.68 | 22.22 | 22.22 | 18,963,963 |
Jan 24, 2024 | 20.08 | 21.00 | 20.07 | 20.89 | 20.89 | 8,716,229 |
Jan 23, 2024 | 19.87 | 20.10 | 19.52 | 19.96 | 19.96 | 5,133,005 |
Jan 22, 2024 | 20.72 | 20.98 | 19.82 | 19.91 | 19.91 | 6,993,153 |
Jan 19, 2024 | 20.82 | 21.04 | 20.46 | 20.87 | 20.87 | 5,403,324 |
Jan 18, 2024 | 21.19 | 21.25 | 20.50 | 20.90 | 20.90 | 7,563,745 |
Jan 17, 2024 | 21.00 | 21.63 | 20.99 | 21.21 | 21.21 | 8,435,835 |
Jan 16, 2024 | 21.11 | 21.13 | 20.73 | 21.09 | 21.09 | 5,140,780 |
Jan 15, 2024 | 20.42 | 21.11 | 20.22 | 20.89 | 20.89 | 6,145,529 |
Jan 12, 2024 | 20.25 | 20.64 | 20.21 | 20.40 | 20.40 | 4,762,086 |
Jan 11, 2024 | 20.63 | 20.71 | 20.12 | 20.21 | 20.21 | 7,693,366 |
Jan 10, 2024 | 20.53 | 21.01 | 20.24 | 20.74 | 20.74 | 5,721,559 |
Jan 09, 2024 | 20.69 | 20.81 | 20.42 | 20.66 | 20.66 | 4,746,878 |
Jan 08, 2024 | 21.35 | 21.37 | 20.62 | 20.66 | 20.66 | 6,413,220 |
Jan 05, 2024 | 21.23 | 21.66 | 21.13 | 21.46 | 21.46 | 7,131,619 |
Jan 04, 2024 | 21.00 | 21.38 | 20.81 | 21.31 | 21.31 | 6,277,100 |
Jan 03, 2024 | 20.99 | 21.45 | 20.92 | 21.09 | 21.09 | 6,251,851 |
Jan 02, 2024 | 20.90 | 21.35 | 20.75 | 20.90 | 20.90 | 6,313,950 |
Dec 29, 2023 | 20.49 | 21.01 | 20.42 | 20.90 | 20.90 | 5,205,222 |
Dec 28, 2023 | 20.70 | 21.06 | 20.46 | 20.50 | 20.50 | 6,718,994 |
Dec 27, 2023 | 20.27 | 20.85 | 20.19 | 20.74 | 20.74 | 6,344,288 |
Dec 26, 2023 | 20.70 | 20.87 | 20.01 | 20.28 | 20.28 | 5,351,395 |
Dec 25, 2023 | 20.51 | 20.82 | 20.45 | 20.76 | 20.76 | 4,920,600 |
Dec 22, 2023 | 20.62 | 20.87 | 20.40 | 20.64 | 20.64 | 7,548,972 |
Dec 21, 2023 | 20.87 | 21.05 | 20.62 | 20.73 | 20.73 | 6,271,098 |
Dec 20, 2023 | 21.56 | 21.61 | 20.69 | 20.77 | 20.77 | 13,742,775 |
Dec 19, 2023 | 21.74 | 21.87 | 21.35 | 21.57 | 21.57 | 6,526,680 |
Dec 18, 2023 | 21.87 | 22.25 | 21.59 | 21.75 | 21.75 | 7,629,570 |
Dec 15, 2023 | 22.25 | 22.51 | 21.90 | 22.07 | 22.07 | 3,982,044 |
Dec 14, 2023 | 22.25 | 22.53 | 22.07 | 22.21 | 22.21 | 3,231,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |