Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 31.25 | 33.85 | 31.25 | 32.76 | 32.76 | 20,984,100 |
May 20, 2024 | 23.18 | 29.61 | 23.00 | 28.71 | 28.71 | 6,832,500 |
May 17, 2024 | 22.60 | 23.38 | 22.54 | 23.20 | 23.20 | 3,969,100 |
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 21.80 | 2,007,500 |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 22.14 | 2,214,900 |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 20.90 | 1,559,100 |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 21.31 | 1,259,000 |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 20.80 | 1,534,100 |
May 09, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 21.57 | 1,616,400 |
May 08, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 21.40 | 1,636,600 |
May 07, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 22.21 | 1,315,000 |
May 06, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 22.30 | 1,718,600 |
May 03, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 22.51 | 1,745,200 |
May 02, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 21.65 | 1,414,700 |
May 01, 2024 | 20.47 | 21.72 | 19.83 | 20.71 | 20.71 | 3,573,800 |
Apr 30, 2024 | 21.62 | 21.72 | 20.55 | 20.63 | 20.63 | 3,415,000 |
Apr 29, 2024 | 22.59 | 22.92 | 22.15 | 22.79 | 22.79 | 1,967,700 |
Apr 26, 2024 | 22.33 | 22.75 | 22.04 | 22.47 | 22.47 | 1,843,700 |
Apr 25, 2024 | 22.20 | 22.72 | 21.77 | 22.55 | 22.55 | 1,451,400 |
Apr 24, 2024 | 23.07 | 23.54 | 22.06 | 22.42 | 22.42 | 1,766,800 |
Apr 23, 2024 | 22.91 | 23.65 | 22.67 | 22.83 | 22.83 | 1,754,300 |
Apr 22, 2024 | 23.29 | 24.07 | 22.84 | 22.93 | 22.93 | 2,556,900 |
Apr 19, 2024 | 21.67 | 22.57 | 21.63 | 22.47 | 22.47 | 1,952,400 |
Apr 18, 2024 | 21.46 | 22.14 | 21.18 | 21.64 | 21.64 | 2,355,900 |
Apr 17, 2024 | 21.74 | 21.91 | 20.41 | 21.18 | 21.18 | 3,091,800 |
Apr 16, 2024 | 22.20 | 22.63 | 21.29 | 21.76 | 21.76 | 3,691,300 |
Apr 15, 2024 | 23.98 | 24.36 | 22.20 | 22.47 | 22.47 | 3,947,200 |
Apr 12, 2024 | 25.52 | 25.52 | 23.02 | 23.80 | 23.80 | 3,545,100 |
Apr 11, 2024 | 25.87 | 26.05 | 25.25 | 25.73 | 25.73 | 1,458,400 |
Apr 10, 2024 | 24.88 | 25.84 | 24.55 | 25.51 | 25.51 | 1,764,800 |
Apr 09, 2024 | 26.91 | 26.91 | 24.97 | 25.55 | 25.55 | 2,912,300 |
Apr 08, 2024 | 25.87 | 27.33 | 25.00 | 27.22 | 27.22 | 4,504,300 |
Apr 05, 2024 | 23.47 | 23.99 | 23.30 | 23.30 | 23.30 | 1,712,200 |
Apr 04, 2024 | 24.57 | 25.12 | 23.95 | 24.16 | 24.16 | 2,683,000 |
Apr 03, 2024 | 24.02 | 24.69 | 23.71 | 24.13 | 24.13 | 2,816,000 |
Apr 02, 2024 | 23.98 | 23.99 | 23.01 | 23.55 | 23.55 | 4,478,200 |
Apr 01, 2024 | 26.44 | 26.45 | 24.69 | 25.43 | 25.43 | 3,308,900 |
Mar 28, 2024 | 25.36 | 26.67 | 25.36 | 26.15 | 26.15 | 3,224,800 |
Mar 27, 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 25.12 | 3,019,100 |
Mar 26, 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 26.23 | 3,000,100 |
Mar 25, 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 27.39 | 5,218,000 |
Mar 22, 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 25.18 | 4,122,200 |
Mar 21, 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 26.79 | 4,461,500 |
Mar 20, 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 26.58 | 7,248,600 |
Mar 19, 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 25.21 | 8,016,100 |
Mar 18, 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 26.40 | 8,309,100 |
Mar 15, 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 29.50 | 6,852,200 |
Mar 14, 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 29.40 | 6,285,000 |
Mar 13, 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 32.52 | 4,930,200 |
Mar 12, 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 32.45 | 7,879,400 |
Mar 11, 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 34.16 | 6,965,000 |
Mar 08, 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 34.49 | 6,144,800 |
Mar 07, 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 33.86 | 4,209,900 |
Mar 06, 2024 | 32.33 | 33.29 | 31.48 | 32.95 | 32.95 | 6,825,200 |
Mar 05, 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 28.53 | 10,566,700 |
Mar 04, 2024 | 29.91 | 31.30 | 29.90 | 31.17 | 31.17 | 5,555,900 |
Mar 01, 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 29.52 | 2,906,600 |
Feb 29, 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 28.88 | 4,853,000 |
Feb 28, 2024 | 29.45 | 30.29 | 27.82 | 28.20 | 28.20 | 8,183,200 |
Feb 27, 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 28.46 | 4,650,100 |
Feb 26, 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 27.72 | 5,638,600 |
Feb 23, 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 25.30 | 2,479,300 |
Feb 22, 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 25.88 | 3,485,000 |
Feb 21, 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 24.66 | 2,641,200 |
Feb 20, 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 25.48 | 5,970,600 |
Feb 16, 2024 | 23.96 | 24.19 | 22.98 | 23.34 | 23.34 | 3,099,500 |
Feb 15, 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 23.76 | 3,690,200 |
Feb 14, 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 22.93 | 4,982,300 |
Feb 13, 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 21.24 | 3,101,700 |
Feb 12, 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 21.59 | 4,977,300 |
Feb 09, 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 20.85 | 4,110,200 |
Feb 08, 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 20.38 | 3,913,400 |
Feb 07, 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 20.31 | 3,689,700 |
Feb 06, 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 19.74 | 2,206,300 |
Feb 05, 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 18.80 | 1,590,100 |
Feb 02, 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 19.01 | 2,277,700 |
Feb 01, 2024 | 19.14 | 19.98 | 19.11 | 19.44 | 19.44 | 1,663,100 |
Jan 31, 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 19.27 | 1,912,100 |
Jan 30, 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 20.12 | 2,111,300 |
Jan 29, 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 19.85 | 3,363,800 |
Jan 26, 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 19.19 | 3,496,100 |
Jan 25, 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 18.09 | 1,805,200 |
Jan 24, 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 17.81 | 3,093,200 |
Jan 23, 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 17.51 | 8,125,000 |
Jan 22, 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 19.01 | 3,944,000 |
Jan 19, 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 20.31 | 5,983,100 |
Jan 18, 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 19.25 | 4,819,100 |
Jan 17, 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 20.46 | 3,093,000 |
Jan 16, 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 21.59 | 5,404,300 |
Jan 12, 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 20.76 | 10,237,700 |
Jan 11, 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 21.88 | 13,347,700 |
Jan 10, 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 21.00 | 6,656,500 |
Jan 09, 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 18.47 | 3,473,500 |
Jan 08, 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 18.93 | 6,220,900 |
Jan 05, 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 19.35 | 2,172,100 |
Jan 04, 2024 | 18.92 | 20.00 | 18.86 | 19.73 | 19.73 | 2,243,300 |
Jan 03, 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 18.88 | 3,172,600 |
Jan 02, 2024 | 20.48 | 20.50 | 19.43 | 19.46 | 19.46 | 3,224,100 |
Dec 29, 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 19.44 | 3,730,500 |
Dec 28, 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 20.10 | 3,776,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |