Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 32.055 | 32.720 | 31.280 | 31.935 | 31.935 | 51,964 |
May 20, 2024 | 31.850 | 32.750 | 31.180 | 32.426 | 32.426 | 132,930 |
May 17, 2024 | 29.825 | 31.850 | 29.700 | 31.259 | 31.259 | 132,930 |
May 16, 2024 | 29.900 | 30.105 | 29.555 | 29.876 | 29.876 | 91,444 |
May 15, 2024 | 28.855 | 29.990 | 28.675 | 29.729 | 29.729 | 117,421 |
May 14, 2024 | 28.420 | 28.985 | 28.310 | 28.702 | 28.702 | 70,496 |
May 13, 2024 | 28.420 | 28.615 | 28.185 | 28.443 | 28.443 | 55,317 |
May 10, 2024 | 28.580 | 29.000 | 28.270 | 28.506 | 28.506 | 77,586 |
May 09, 2024 | 27.560 | 28.580 | 27.515 | 28.365 | 28.365 | 79,426 |
May 08, 2024 | 27.475 | 27.725 | 27.240 | 27.601 | 27.601 | 51,137 |
May 07, 2024 | 27.715 | 27.770 | 27.390 | 27.544 | 27.544 | 47,442 |
May 06, 2024 | 26.810 | 27.730 | 26.655 | 27.614 | 27.614 | 68,063 |
May 03, 2024 | 26.940 | 27.140 | 26.345 | 26.690 | 26.690 | 65,986 |
May 02, 2024 | 26.905 | 27.065 | 26.255 | 26.829 | 26.829 | 63,277 |
May 01, 2024 | 26.550 | 27.250 | 26.520 | 26.748 | 26.748 | 64,618 |
Apr 30, 2024 | 27.455 | 27.455 | 26.515 | 26.654 | 26.654 | 87,795 |
Apr 29, 2024 | 27.500 | 27.735 | 27.225 | 27.660 | 27.660 | 61,962 |
Apr 26, 2024 | 27.785 | 28.025 | 27.370 | 27.535 | 27.535 | 59,546 |
Apr 25, 2024 | 27.500 | 27.890 | 27.280 | 27.633 | 27.633 | 47,798 |
Apr 24, 2024 | 27.615 | 27.795 | 27.340 | 27.622 | 27.622 | 33,574 |
Apr 23, 2024 | 27.500 | 27.695 | 26.990 | 27.638 | 27.638 | 42,354 |
Apr 22, 2024 | 29.060 | 29.070 | 27.430 | 27.521 | 27.521 | 39,500 |
Apr 19, 2024 | 28.575 | 29.290 | 28.405 | 29.128 | 29.128 | 21,793 |
Apr 18, 2024 | 28.535 | 29.005 | 28.490 | 28.663 | 28.663 | 17,945 |
Apr 17, 2024 | 28.465 | 29.165 | 28.420 | 28.679 | 28.679 | 18,295 |
Apr 16, 2024 | 29.235 | 29.370 | 28.310 | 28.654 | 28.654 | 18,867 |
Apr 15, 2024 | 28.400 | 29.255 | 27.935 | 28.992 | 28.992 | 21,862 |
Apr 12, 2024 | 28.825 | 30.190 | 28.235 | 28.607 | 28.607 | 29,221 |
Apr 11, 2024 | 28.320 | 28.875 | 28.120 | 28.527 | 28.527 | 19,894 |
Apr 10, 2024 | 28.525 | 28.915 | 27.920 | 28.330 | 28.330 | 23,875 |
Apr 09, 2024 | 28.205 | 28.720 | 28.005 | 28.261 | 28.261 | 23,220 |
Apr 08, 2024 | 27.830 | 28.460 | 27.235 | 28.083 | 28.083 | 22,782 |
Apr 05, 2024 | 27.345 | 27.885 | 26.670 | 27.777 | 27.777 | 25,954 |
Apr 04, 2024 | 27.565 | 27.700 | 27.055 | 27.511 | 27.511 | 9,537 |
Apr 03, 2024 | 26.550 | 27.580 | 26.495 | 27.321 | 27.321 | 12,604 |
Apr 02, 2024 | 25.465 | 26.525 | 25.445 | 26.173 | 26.173 | 7,448 |
Apr 01, 2024 | 25.370 | 25.745 | 25.110 | 25.318 | 25.318 | 5,054 |
Mar 28, 2024 | 25.000 | 25.350 | 24.760 | 25.159 | 25.159 | 3,197 |
Mar 27, 2024 | 24.855 | 25.025 | 24.695 | 24.995 | 24.995 | 4,476 |
Mar 26, 2024 | 25.065 | 25.280 | 24.765 | 24.866 | 24.866 | 7,143 |
Mar 25, 2024 | 25.095 | 25.290 | 24.970 | 25.134 | 25.134 | 2,860 |
Mar 22, 2024 | 25.160 | 25.345 | 24.825 | 25.084 | 25.084 | 3,203 |
Mar 21, 2024 | 26.015 | 26.200 | 25.065 | 25.248 | 25.248 | 4,345 |
Mar 20, 2024 | 25.345 | 26.060 | 25.175 | 25.344 | 25.344 | 3,524 |
Mar 19, 2024 | 25.535 | 25.600 | 25.165 | 25.375 | 25.375 | 3,118 |
Mar 18, 2024 | 25.610 | 25.770 | 25.395 | 25.506 | 25.506 | 2,839 |
Mar 15, 2024 | 25.250 | 25.880 | 25.235 | 25.620 | 25.620 | 2,753 |
Mar 14, 2024 | 25.465 | 25.595 | 25.190 | 25.296 | 25.296 | 3,915 |
Mar 13, 2024 | 24.545 | 25.485 | 24.520 | 25.393 | 25.393 | 5,683 |
Mar 12, 2024 | 24.930 | 25.115 | 24.455 | 24.620 | 24.620 | 4,340 |
Mar 11, 2024 | 24.780 | 24.955 | 24.670 | 24.940 | 24.940 | 3,554 |
Mar 08, 2024 | 24.770 | 25.070 | 24.620 | 24.773 | 24.773 | 3,731 |
Mar 07, 2024 | 24.615 | 24.950 | 24.440 | 24.801 | 24.801 | 4,834 |
Mar 06, 2024 | 24.080 | 24.750 | 24.010 | 24.717 | 24.717 | 3,284 |
Mar 05, 2024 | 24.380 | 24.665 | 24.075 | 24.206 | 24.206 | 6,355 |
Mar 04, 2024 | 23.535 | 24.375 | 23.470 | 24.214 | 24.214 | 2,034 |
Mar 01, 2024 | 23.085 | 23.700 | 22.985 | 23.580 | 23.580 | 1,775 |
Feb 29, 2024 | 22.875 | 23.215 | 22.720 | 23.102 | 23.102 | 1,263 |
Feb 28, 2024 | 22.890 | 22.935 | 22.695 | 22.852 | 22.852 | 1,825 |
Feb 27, 2024 | 22.940 | 23.140 | 22.860 | 22.972 | 22.972 | 1,781 |
Feb 26, 2024 | 23.310 | 23.315 | 22.885 | 22.954 | 22.954 | 1,822 |
Feb 23, 2024 | 23.170 | 23.450 | 23.030 | 23.408 | 23.408 | 2,725 |
Feb 22, 2024 | 23.350 | 23.625 | 23.200 | 23.216 | 23.216 | 719 |
Feb 21, 2024 | 23.475 | 23.630 | 23.265 | 23.305 | 23.305 | 1,026 |
Feb 20, 2024 | 23.850 | 23.890 | 23.405 | 23.563 | 23.563 | 1,221 |
Feb 16, 2024 | 23.395 | 23.970 | 23.280 | 23.902 | 23.902 | 539 |
Feb 15, 2024 | 22.860 | 23.500 | 22.855 | 23.382 | 23.382 | 1,085 |
Feb 14, 2024 | 22.555 | 22.910 | 22.410 | 22.815 | 22.815 | 1,453 |
Feb 13, 2024 | 23.240 | 23.435 | 22.485 | 22.583 | 22.583 | 1,238 |
Feb 12, 2024 | 23.160 | 23.560 | 23.030 | 23.197 | 23.197 | 1,267 |
Feb 09, 2024 | 23.140 | 23.205 | 22.855 | 23.023 | 23.023 | 1,190 |
Feb 08, 2024 | 22.700 | 23.100 | 22.640 | 23.062 | 23.062 | 1,363 |
Feb 07, 2024 | 22.830 | 22.945 | 22.710 | 22.787 | 22.787 | 1,123 |
Feb 06, 2024 | 22.830 | 22.965 | 22.775 | 22.907 | 22.907 | 1,387 |
Feb 05, 2024 | 23.220 | 23.220 | 22.765 | 22.850 | 22.850 | 660 |
Feb 02, 2024 | 23.695 | 23.750 | 22.920 | 23.226 | 23.226 | 636 |
Feb 01, 2024 | 23.555 | 23.750 | 23.075 | 23.662 | 23.662 | 1,014 |
Jan 31, 2024 | 23.705 | 23.860 | 23.360 | 23.597 | 23.597 | 817 |
Jan 30, 2024 | 23.780 | 23.780 | 23.510 | 23.661 | 23.661 | 529 |
Jan 29, 2024 | 23.500 | 23.740 | 23.320 | 23.684 | 23.684 | 612 |
Jan 26, 2024 | 23.420 | 23.500 | 23.250 | 23.305 | 23.305 | 295 |
Jan 25, 2024 | 23.275 | 23.560 | 23.270 | 23.357 | 23.357 | 639 |
Jan 24, 2024 | 22.900 | 23.520 | 22.900 | 23.318 | 23.318 | 508 |
Jan 23, 2024 | 22.610 | 22.940 | 22.610 | 22.891 | 22.891 | 648 |
Jan 22, 2024 | 23.090 | 23.090 | 22.500 | 22.728 | 22.728 | 953 |
Jan 19, 2024 | 23.265 | 23.415 | 23.090 | 23.147 | 23.147 | 269 |
Jan 18, 2024 | 23.190 | 23.325 | 23.000 | 23.240 | 23.240 | 351 |
Jan 17, 2024 | 23.450 | 23.450 | 23.100 | 23.103 | 23.103 | 283 |
Jan 16, 2024 | 23.775 | 23.875 | 23.475 | 23.532 | 23.532 | 606 |
Jan 12, 2024 | 23.465 | 24.130 | 23.425 | 23.768 | 23.768 | 952 |
Jan 11, 2024 | 23.510 | 23.765 | 23.100 | 23.149 | 23.149 | 771 |
Jan 10, 2024 | 23.625 | 23.740 | 23.410 | 23.513 | 23.513 | 764 |
Jan 09, 2024 | 23.790 | 23.995 | 23.540 | 23.542 | 23.542 | 956 |
Jan 08, 2024 | 23.820 | 23.845 | 23.480 | 23.758 | 23.758 | 1,253 |
Jan 05, 2024 | 23.710 | 24.120 | 23.450 | 23.766 | 23.766 | 840 |
Jan 04, 2024 | 23.565 | 23.685 | 23.370 | 23.640 | 23.640 | 675 |
Jan 03, 2024 | 24.285 | 24.295 | 23.515 | 23.604 | 23.604 | 802 |
Jan 02, 2024 | 24.550 | 24.750 | 24.370 | 24.417 | 24.417 | 973 |
Dec 29, 2023 | 24.550 | 24.635 | 24.265 | 24.549 | 24.549 | 918 |
Dec 28, 2023 | 25.055 | 25.175 | 24.750 | 24.840 | 24.840 | 194 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |