Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.53 | 21.79 | 21.22 | 21.79 | 21.79 | 5,561,214 |
May 16, 2024 | 21.42 | 21.83 | 21.21 | 21.57 | 21.57 | 6,395,206 |
May 15, 2024 | 21.75 | 21.98 | 21.40 | 21.42 | 21.42 | 3,721,797 |
May 14, 2024 | 22.13 | 22.21 | 21.57 | 21.65 | 21.65 | 6,335,135 |
May 13, 2024 | 22.30 | 22.53 | 21.88 | 21.96 | 21.96 | 7,355,152 |
May 10, 2024 | 23.00 | 23.01 | 22.30 | 22.57 | 22.57 | 5,826,606 |
May 09, 2024 | 22.28 | 23.41 | 22.28 | 22.99 | 22.99 | 8,205,588 |
May 08, 2024 | 22.57 | 22.80 | 22.17 | 22.23 | 22.23 | 4,885,568 |
May 07, 2024 | 22.10 | 22.80 | 21.91 | 22.67 | 22.67 | 7,764,296 |
May 06, 2024 | 22.26 | 22.65 | 22.05 | 22.11 | 22.11 | 6,923,792 |
Apr 30, 2024 | 22.67 | 22.70 | 21.82 | 21.97 | 21.97 | 9,628,509 |
Apr 29, 2024 | 21.80 | 23.10 | 21.73 | 22.80 | 22.80 | 9,307,064 |
Apr 26, 2024 | 21.00 | 21.79 | 20.75 | 21.73 | 21.73 | 7,747,037 |
Apr 25, 2024 | 21.10 | 21.46 | 20.72 | 21.12 | 21.12 | 5,859,835 |
Apr 24, 2024 | 21.47 | 21.57 | 20.88 | 21.09 | 21.09 | 6,902,591 |
Apr 23, 2024 | 21.89 | 22.24 | 21.46 | 21.47 | 21.47 | 4,829,546 |
Apr 22, 2024 | 21.82 | 22.44 | 21.55 | 21.89 | 21.89 | 6,146,782 |
Apr 19, 2024 | 22.69 | 22.95 | 21.66 | 21.75 | 21.75 | 9,174,785 |
Apr 18, 2024 | 23.08 | 23.39 | 22.61 | 22.84 | 22.84 | 4,843,563 |
Apr 17, 2024 | 22.57 | 23.18 | 22.52 | 23.12 | 23.12 | 4,355,736 |
Apr 16, 2024 | 23.37 | 23.40 | 22.31 | 22.32 | 22.32 | 4,860,158 |
Apr 15, 2024 | 23.50 | 24.16 | 22.93 | 23.30 | 23.30 | 5,918,854 |
Apr 12, 2024 | 24.23 | 24.34 | 23.49 | 23.54 | 23.54 | 5,131,132 |
Apr 11, 2024 | 24.10 | 24.60 | 23.83 | 24.32 | 24.32 | 4,040,630 |
Apr 10, 2024 | 24.97 | 24.97 | 24.12 | 24.21 | 24.21 | 4,047,349 |
Apr 09, 2024 | 24.02 | 24.97 | 23.99 | 24.97 | 24.97 | 5,211,423 |
Apr 08, 2024 | 25.02 | 25.02 | 23.97 | 24.01 | 24.01 | 4,935,552 |
Apr 03, 2024 | 25.23 | 25.60 | 25.01 | 25.01 | 25.01 | 4,463,795 |
Apr 02, 2024 | 25.13 | 25.49 | 24.58 | 25.44 | 25.44 | 6,818,116 |
Apr 01, 2024 | 24.09 | 25.05 | 24.05 | 25.05 | 25.05 | 6,189,592 |
Mar 29, 2024 | 24.20 | 24.46 | 23.89 | 24.10 | 24.10 | 2,550,171 |
Mar 28, 2024 | 24.27 | 24.59 | 24.05 | 24.19 | 24.19 | 4,554,477 |
Mar 27, 2024 | 25.39 | 25.51 | 24.25 | 24.29 | 24.29 | 4,386,524 |
Mar 26, 2024 | 25.30 | 25.81 | 24.93 | 25.50 | 25.50 | 4,523,820 |
Mar 25, 2024 | 25.98 | 26.11 | 25.25 | 25.30 | 25.30 | 4,939,139 |
Mar 22, 2024 | 27.13 | 27.25 | 26.00 | 26.00 | 26.00 | 6,372,058 |
Mar 21, 2024 | 27.70 | 27.90 | 27.10 | 27.13 | 27.13 | 4,419,980 |
Mar 20, 2024 | 27.68 | 28.17 | 27.51 | 27.72 | 27.72 | 4,421,751 |
Mar 19, 2024 | 28.25 | 28.54 | 27.66 | 27.68 | 27.68 | 4,957,160 |
Mar 18, 2024 | 27.88 | 28.36 | 27.63 | 28.24 | 28.24 | 5,593,061 |
Mar 15, 2024 | 27.70 | 27.95 | 27.12 | 27.70 | 27.70 | 5,117,509 |
Mar 14, 2024 | 28.00 | 28.48 | 27.44 | 27.74 | 27.74 | 5,044,762 |
Mar 13, 2024 | 28.49 | 28.58 | 28.12 | 28.25 | 28.25 | 4,714,529 |
Mar 12, 2024 | 28.77 | 29.17 | 28.50 | 28.60 | 28.60 | 6,367,709 |
Mar 11, 2024 | 27.78 | 28.71 | 27.76 | 28.51 | 28.51 | 8,540,637 |
Mar 08, 2024 | 27.00 | 27.81 | 27.00 | 27.46 | 27.46 | 5,797,948 |
Mar 07, 2024 | 27.82 | 27.99 | 26.97 | 26.97 | 26.97 | 5,400,527 |
Mar 06, 2024 | 27.11 | 28.50 | 27.10 | 27.82 | 27.82 | 6,473,792 |
Mar 05, 2024 | 27.77 | 27.87 | 27.27 | 27.40 | 27.40 | 6,038,646 |
Mar 04, 2024 | 28.09 | 28.49 | 27.70 | 28.01 | 28.01 | 6,158,542 |
Mar 01, 2024 | 28.02 | 28.34 | 27.65 | 28.15 | 28.15 | 6,673,894 |
Feb 29, 2024 | 26.96 | 28.25 | 26.81 | 27.81 | 27.81 | 11,012,832 |
Feb 28, 2024 | 28.00 | 29.06 | 27.16 | 27.16 | 27.16 | 10,309,749 |
Feb 27, 2024 | 27.12 | 27.87 | 26.91 | 27.86 | 27.86 | 7,405,932 |
Feb 26, 2024 | 26.99 | 27.76 | 26.77 | 27.33 | 27.33 | 8,071,969 |
Feb 23, 2024 | 26.53 | 27.08 | 26.32 | 26.78 | 26.78 | 6,811,457 |
Feb 22, 2024 | 26.00 | 26.80 | 25.93 | 26.34 | 26.34 | 4,926,951 |
Feb 21, 2024 | 25.72 | 26.83 | 25.55 | 26.15 | 26.15 | 6,872,129 |
Feb 20, 2024 | 25.76 | 26.01 | 25.45 | 25.91 | 25.91 | 5,189,146 |
Feb 19, 2024 | 26.57 | 26.75 | 25.66 | 26.02 | 26.02 | 7,900,331 |
Feb 08, 2024 | 25.15 | 26.75 | 25.00 | 26.50 | 26.50 | 11,049,556 |
Feb 07, 2024 | 23.62 | 25.09 | 23.46 | 24.75 | 24.75 | 12,620,929 |
Feb 06, 2024 | 21.90 | 23.58 | 21.59 | 23.46 | 23.46 | 9,965,080 |
Feb 05, 2024 | 23.75 | 23.75 | 21.49 | 22.28 | 22.28 | 10,130,522 |
Feb 02, 2024 | 25.15 | 25.34 | 22.78 | 23.88 | 23.88 | 8,455,259 |
Feb 01, 2024 | 24.53 | 25.88 | 24.40 | 25.23 | 25.23 | 7,922,667 |
Jan 31, 2024 | 25.73 | 26.60 | 24.72 | 24.72 | 24.72 | 8,382,351 |
Jan 30, 2024 | 27.10 | 27.29 | 26.16 | 26.16 | 26.16 | 6,604,871 |
Jan 29, 2024 | 29.17 | 29.20 | 27.27 | 27.33 | 27.33 | 11,142,878 |
Jan 26, 2024 | 30.01 | 30.60 | 29.45 | 29.70 | 29.70 | 7,196,272 |
Jan 25, 2024 | 29.49 | 30.42 | 28.96 | 30.38 | 30.38 | 9,140,698 |
Jan 24, 2024 | 29.69 | 29.84 | 28.30 | 29.66 | 29.66 | 9,070,643 |
Jan 23, 2024 | 29.23 | 30.50 | 28.45 | 29.57 | 29.57 | 10,301,349 |
Jan 22, 2024 | 31.03 | 31.08 | 29.29 | 29.50 | 29.50 | 12,635,768 |
Jan 19, 2024 | 32.58 | 32.72 | 31.36 | 31.40 | 31.40 | 16,888,088 |
Jan 18, 2024 | 30.51 | 33.91 | 30.43 | 32.90 | 32.90 | 24,883,466 |
Jan 17, 2024 | 32.08 | 32.08 | 30.83 | 30.83 | 30.83 | 9,462,846 |
Jan 16, 2024 | 31.29 | 32.81 | 30.75 | 32.28 | 32.28 | 13,093,800 |
Jan 15, 2024 | 31.76 | 32.09 | 31.00 | 31.18 | 31.18 | 8,705,137 |
Jan 12, 2024 | 31.65 | 32.98 | 31.40 | 32.09 | 32.09 | 10,519,668 |
Jan 11, 2024 | 31.00 | 32.05 | 30.91 | 31.73 | 31.73 | 8,784,158 |
Jan 10, 2024 | 30.69 | 32.02 | 30.62 | 31.16 | 31.16 | 7,554,929 |
Jan 09, 2024 | 30.82 | 32.15 | 30.23 | 30.97 | 30.97 | 6,881,770 |
Jan 08, 2024 | 31.09 | 31.55 | 30.67 | 30.82 | 30.82 | 4,560,819 |
Jan 05, 2024 | 31.79 | 32.32 | 30.70 | 31.08 | 31.08 | 5,557,549 |
Jan 04, 2024 | 32.47 | 32.78 | 31.61 | 31.82 | 31.82 | 4,848,448 |
Jan 03, 2024 | 32.51 | 32.93 | 32.40 | 32.70 | 32.70 | 4,660,514 |
Jan 02, 2024 | 33.28 | 33.28 | 32.62 | 32.72 | 32.72 | 4,953,880 |
Dec 29, 2023 | 33.18 | 33.47 | 32.84 | 33.28 | 33.28 | 7,707,184 |
Dec 28, 2023 | 30.94 | 33.73 | 30.81 | 33.38 | 33.38 | 14,501,487 |
Dec 27, 2023 | 31.57 | 31.68 | 30.61 | 31.03 | 31.03 | 5,156,267 |
Dec 26, 2023 | 31.42 | 31.66 | 31.08 | 31.27 | 31.27 | 4,296,848 |
Dec 25, 2023 | 31.36 | 31.57 | 31.13 | 31.42 | 31.42 | 4,604,958 |
Dec 22, 2023 | 30.62 | 31.74 | 30.35 | 31.38 | 31.38 | 8,979,580 |
Dec 21, 2023 | 29.70 | 31.28 | 29.66 | 30.76 | 30.76 | 9,209,143 |
Dec 20, 2023 | 30.35 | 30.40 | 29.85 | 29.93 | 29.93 | 3,628,897 |
Dec 19, 2023 | 30.05 | 30.75 | 30.04 | 30.30 | 30.30 | 4,291,702 |
Dec 18, 2023 | 30.52 | 30.99 | 30.08 | 30.16 | 30.16 | 4,613,295 |
Dec 15, 2023 | 31.11 | 31.80 | 30.65 | 30.72 | 30.72 | 6,191,895 |
Dec 14, 2023 | 31.27 | 31.77 | 30.72 | 30.72 | 30.72 | 4,220,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |