Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.750 | 31.500 | 30.500 | 31.200 | 31.200 | 15,632,820 |
May 16, 2024 | 31.250 | 31.500 | 30.950 | 31.050 | 31.050 | 11,655,123 |
May 14, 2024 | 31.400 | 31.850 | 30.800 | 31.150 | 31.150 | 11,548,017 |
May 13, 2024 | 30.950 | 32.000 | 30.800 | 31.750 | 31.750 | 9,558,605 |
May 10, 2024 | 30.450 | 31.300 | 30.350 | 31.100 | 31.100 | 13,415,697 |
May 09, 2024 | 30.750 | 30.750 | 30.300 | 30.500 | 30.500 | 17,183,707 |
May 08, 2024 | 30.250 | 30.900 | 30.200 | 30.550 | 30.550 | 21,403,614 |
May 07, 2024 | 30.650 | 30.950 | 30.150 | 30.250 | 30.250 | 11,741,894 |
May 06, 2024 | 30.000 | 30.700 | 29.600 | 30.700 | 30.700 | 17,981,980 |
May 03, 2024 | 29.950 | 30.450 | 29.300 | 29.750 | 29.750 | 11,841,955 |
May 02, 2024 | 29.400 | 29.750 | 29.200 | 29.700 | 29.700 | 17,476,442 |
Apr 30, 2024 | 27.450 | 29.500 | 27.450 | 29.250 | 29.250 | 22,071,805 |
Apr 29, 2024 | 26.950 | 27.700 | 26.650 | 27.100 | 27.100 | 11,185,703 |
Apr 26, 2024 | 26.500 | 27.150 | 26.350 | 26.950 | 26.950 | 11,198,741 |
Apr 25, 2024 | 26.200 | 26.650 | 25.850 | 26.450 | 26.450 | 8,566,240 |
Apr 24, 2024 | 26.300 | 26.450 | 25.900 | 26.200 | 26.200 | 9,538,095 |
Apr 23, 2024 | 26.550 | 26.600 | 25.850 | 26.300 | 26.300 | 11,499,888 |
Apr 22, 2024 | 26.400 | 26.900 | 26.100 | 26.200 | 26.200 | 10,684,899 |
Apr 19, 2024 | 26.100 | 26.300 | 25.700 | 26.050 | 26.050 | 11,026,173 |
Apr 18, 2024 | 25.300 | 26.800 | 25.250 | 26.600 | 26.600 | 17,249,763 |
Apr 17, 2024 | 25.350 | 25.650 | 25.050 | 25.500 | 25.500 | 14,263,397 |
Apr 16, 2024 | 25.250 | 25.900 | 25.150 | 25.450 | 25.450 | 12,732,498 |
Apr 15, 2024 | 25.200 | 25.750 | 25.000 | 25.500 | 25.500 | 12,910,880 |
Apr 12, 2024 | 25.600 | 25.900 | 25.100 | 25.250 | 25.250 | 14,130,092 |
Apr 11, 2024 | 24.800 | 25.800 | 24.750 | 25.700 | 25.700 | 11,848,571 |
Apr 10, 2024 | 25.400 | 25.650 | 25.050 | 25.200 | 25.200 | 10,454,207 |
Apr 09, 2024 | 26.000 | 26.150 | 25.400 | 25.600 | 25.600 | 8,204,195 |
Apr 08, 2024 | 25.200 | 25.750 | 25.050 | 25.350 | 25.350 | 9,652,860 |
Apr 05, 2024 | 25.150 | 25.850 | 24.700 | 25.650 | 25.650 | 10,156,777 |
Apr 03, 2024 | 24.800 | 25.300 | 24.800 | 25.000 | 25.000 | 12,606,785 |
Apr 02, 2024 | 24.850 | 25.500 | 24.350 | 25.100 | 25.100 | 21,159,916 |
Mar 28, 2024 | 22.650 | 24.450 | 22.650 | 24.350 | 24.350 | 24,298,777 |
Mar 27, 2024 | 22.500 | 22.850 | 22.100 | 22.500 | 22.500 | 18,855,881 |
Mar 26, 2024 | 22.700 | 22.950 | 22.500 | 22.750 | 22.750 | 13,073,442 |
Mar 25, 2024 | 22.300 | 23.100 | 22.200 | 22.750 | 22.750 | 18,095,566 |
Mar 22, 2024 | 22.550 | 22.950 | 22.450 | 22.700 | 22.700 | 10,585,009 |
Mar 21, 2024 | 23.550 | 23.600 | 22.950 | 23.150 | 23.150 | 13,168,680 |
Mar 20, 2024 | 23.200 | 23.500 | 23.050 | 23.250 | 23.250 | 10,581,712 |
Mar 19, 2024 | 23.350 | 23.800 | 23.200 | 23.350 | 23.350 | 9,819,071 |
Mar 18, 2024 | 23.700 | 24.000 | 23.500 | 23.550 | 23.550 | 11,446,672 |
Mar 15, 2024 | 23.850 | 24.050 | 23.400 | 23.650 | 23.650 | 106,360,001 |
Mar 14, 2024 | 24.600 | 24.750 | 24.300 | 24.550 | 24.550 | 13,011,011 |
Mar 13, 2024 | 24.450 | 24.700 | 24.250 | 24.450 | 24.450 | 7,835,984 |
Mar 12, 2024 | 24.550 | 25.000 | 24.350 | 24.950 | 24.950 | 13,423,428 |
Mar 11, 2024 | 24.150 | 24.550 | 24.000 | 24.400 | 24.400 | 7,026,341 |
Mar 08, 2024 | 24.000 | 24.450 | 24.000 | 24.300 | 24.300 | 6,484,550 |
Mar 07, 2024 | 24.200 | 24.700 | 23.950 | 24.200 | 24.200 | 8,187,770 |
Mar 06, 2024 | 24.250 | 24.700 | 23.950 | 24.200 | 24.200 | 9,653,400 |
Mar 05, 2024 | 24.200 | 24.650 | 24.100 | 24.250 | 24.250 | 6,678,936 |
Mar 04, 2024 | 24.250 | 24.900 | 24.050 | 24.750 | 24.750 | 9,238,574 |
Mar 01, 2024 | 23.650 | 24.450 | 23.550 | 24.300 | 24.300 | 11,724,754 |
Feb 29, 2024 | 23.550 | 24.250 | 23.550 | 23.900 | 23.900 | 12,311,439 |
Feb 28, 2024 | 24.300 | 24.300 | 23.700 | 23.800 | 23.800 | 10,557,400 |
Feb 27, 2024 | 24.300 | 24.500 | 23.750 | 24.300 | 24.300 | 11,507,716 |
Feb 26, 2024 | 24.200 | 24.700 | 24.100 | 24.300 | 24.300 | 6,362,991 |
Feb 23, 2024 | 24.200 | 24.550 | 23.950 | 24.200 | 24.200 | 5,487,692 |
Feb 22, 2024 | 24.400 | 24.600 | 24.000 | 24.550 | 24.550 | 7,368,177 |
Feb 21, 2024 | 23.550 | 24.750 | 23.400 | 24.200 | 24.200 | 9,588,945 |
Feb 20, 2024 | 23.050 | 23.900 | 22.950 | 23.800 | 23.800 | 7,196,067 |
Feb 19, 2024 | 24.150 | 24.150 | 23.200 | 23.250 | 23.250 | 5,006,751 |
Feb 16, 2024 | 23.400 | 24.200 | 23.350 | 24.150 | 24.150 | 4,246,380 |
Feb 15, 2024 | 23.150 | 23.850 | 23.150 | 23.750 | 23.750 | 3,201,496 |
Feb 14, 2024 | 22.850 | 23.800 | 22.700 | 23.600 | 23.600 | 3,870,431 |
Feb 09, 2024 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | - |
Feb 08, 2024 | 23.800 | 23.900 | 23.000 | 23.200 | 23.200 | 11,172,272 |
Feb 07, 2024 | 23.700 | 24.200 | 23.550 | 23.750 | 23.750 | 11,588,994 |
Feb 06, 2024 | 22.300 | 24.250 | 22.200 | 24.100 | 24.100 | 16,449,114 |
Feb 05, 2024 | 22.100 | 22.700 | 22.050 | 22.300 | 22.300 | 8,225,455 |
Feb 02, 2024 | 22.450 | 23.050 | 22.200 | 22.300 | 22.300 | 8,221,905 |
Feb 01, 2024 | 21.650 | 22.550 | 21.500 | 22.250 | 22.250 | 11,139,342 |
Jan 31, 2024 | 22.300 | 22.650 | 21.750 | 22.050 | 22.050 | 16,049,465 |
Jan 30, 2024 | 22.400 | 22.500 | 21.900 | 22.050 | 22.050 | 13,766,233 |
Jan 29, 2024 | 22.100 | 23.000 | 22.100 | 22.700 | 22.700 | 13,373,132 |
Jan 26, 2024 | 22.350 | 22.650 | 22.100 | 22.400 | 22.400 | 9,636,826 |
Jan 25, 2024 | 22.300 | 22.550 | 22.050 | 22.400 | 22.400 | 7,185,542 |
Jan 24, 2024 | 21.450 | 22.350 | 21.350 | 22.200 | 22.200 | 10,714,956 |
Jan 23, 2024 | 21.450 | 21.750 | 20.700 | 21.350 | 21.350 | 14,042,649 |
Jan 22, 2024 | 21.450 | 21.850 | 21.100 | 21.200 | 21.200 | 11,916,745 |
Jan 19, 2024 | 21.300 | 21.800 | 21.100 | 21.450 | 21.450 | 9,294,000 |
Jan 18, 2024 | 21.250 | 21.550 | 20.900 | 21.250 | 21.250 | 9,292,398 |
Jan 17, 2024 | 21.750 | 21.950 | 21.350 | 21.500 | 21.500 | 13,022,235 |
Jan 16, 2024 | 22.050 | 22.300 | 21.750 | 21.750 | 21.750 | 7,129,941 |
Jan 15, 2024 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | - |
Jan 12, 2024 | 21.800 | 22.200 | 21.700 | 21.900 | 21.900 | 3,352,497 |
Jan 11, 2024 | 22.100 | 22.150 | 21.650 | 21.800 | 21.800 | 6,728,600 |
Jan 10, 2024 | 21.550 | 22.000 | 21.550 | 21.800 | 21.800 | 5,534,408 |
Jan 09, 2024 | 21.650 | 21.950 | 21.600 | 21.650 | 21.650 | 6,886,224 |
Jan 08, 2024 | 22.000 | 22.100 | 21.500 | 21.550 | 21.550 | 12,314,207 |
Jan 05, 2024 | 21.400 | 22.250 | 21.200 | 22.000 | 22.000 | 9,808,402 |
Jan 04, 2024 | 21.400 | 21.500 | 21.100 | 21.400 | 21.400 | 5,954,996 |
Jan 03, 2024 | 21.550 | 21.650 | 21.350 | 21.400 | 21.400 | 4,056,166 |
Jan 02, 2024 | 22.400 | 22.400 | 21.550 | 21.650 | 21.650 | 2,999,765 |
Dec 29, 2023 | 22.050 | 22.300 | 21.800 | 22.050 | 22.050 | 5,025,422 |
Dec 28, 2023 | 21.800 | 22.150 | 21.500 | 22.050 | 22.050 | 9,310,650 |
Dec 27, 2023 | 21.500 | 21.750 | 21.100 | 21.600 | 21.600 | 7,386,949 |
Dec 22, 2023 | 21.150 | 21.700 | 20.300 | 21.300 | 21.300 | 10,415,873 |
Dec 21, 2023 | 20.750 | 21.100 | 20.450 | 21.100 | 21.100 | 7,344,410 |
Dec 20, 2023 | 21.300 | 21.300 | 20.650 | 20.750 | 20.750 | 16,265,796 |
Dec 19, 2023 | 20.650 | 21.000 | 20.450 | 20.850 | 20.850 | 5,199,623 |
Dec 18, 2023 | 20.500 | 20.950 | 20.100 | 20.900 | 20.900 | 11,613,810 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |