Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.40 | 24.43 | 23.65 | 24.32 | 24.32 | 337,300 |
May 09, 2024 | 23.78 | 24.30 | 23.45 | 24.24 | 24.24 | 448,600 |
May 08, 2024 | 23.06 | 24.29 | 22.94 | 23.99 | 23.99 | 821,100 |
May 07, 2024 | 23.39 | 23.87 | 22.87 | 23.56 | 23.56 | 758,300 |
May 06, 2024 | 22.27 | 23.33 | 22.10 | 23.29 | 23.29 | 664,100 |
May 03, 2024 | 21.40 | 22.17 | 21.21 | 22.01 | 22.01 | 850,100 |
May 02, 2024 | 20.75 | 21.20 | 20.10 | 21.02 | 21.02 | 668,300 |
May 01, 2024 | 19.75 | 21.79 | 19.71 | 20.76 | 20.76 | 1,019,400 |
Apr 30, 2024 | 20.02 | 20.81 | 19.91 | 19.93 | 19.93 | 706,200 |
Apr 29, 2024 | 20.79 | 20.86 | 19.79 | 20.16 | 20.16 | 1,261,500 |
Apr 26, 2024 | 21.06 | 21.51 | 20.14 | 21.19 | 21.19 | 1,788,900 |
Apr 25, 2024 | 18.88 | 21.50 | 18.18 | 20.96 | 20.96 | 4,288,300 |
Apr 24, 2024 | 28.45 | 28.49 | 25.80 | 26.77 | 26.77 | 3,118,500 |
Apr 23, 2024 | 26.67 | 27.27 | 26.27 | 27.03 | 27.03 | 441,800 |
Apr 22, 2024 | 26.33 | 26.51 | 24.59 | 25.48 | 25.48 | 490,800 |
Apr 19, 2024 | 27.88 | 27.88 | 24.90 | 25.51 | 25.51 | 725,300 |
Apr 18, 2024 | 27.46 | 28.85 | 27.46 | 27.77 | 27.77 | 275,300 |
Apr 17, 2024 | 27.98 | 27.98 | 26.17 | 27.04 | 27.04 | 300,200 |
Apr 16, 2024 | 27.36 | 28.09 | 27.26 | 27.53 | 27.53 | 500,900 |
Apr 15, 2024 | 29.37 | 29.63 | 27.32 | 27.58 | 27.58 | 436,800 |
Apr 12, 2024 | 29.73 | 29.85 | 28.65 | 28.89 | 28.89 | 461,800 |
Apr 11, 2024 | 30.09 | 30.32 | 29.60 | 30.27 | 30.27 | 218,700 |
Apr 10, 2024 | 28.65 | 30.21 | 28.25 | 29.93 | 29.93 | 317,800 |
Apr 09, 2024 | 30.29 | 30.61 | 28.38 | 29.60 | 29.60 | 403,100 |
Apr 08, 2024 | 31.08 | 31.29 | 29.83 | 29.89 | 29.89 | 439,900 |
Apr 05, 2024 | 29.74 | 31.15 | 29.31 | 30.78 | 30.78 | 516,500 |
Apr 04, 2024 | 29.63 | 31.07 | 28.92 | 28.93 | 28.93 | 643,800 |
Apr 03, 2024 | 27.60 | 28.55 | 27.60 | 28.53 | 28.53 | 265,800 |
Apr 02, 2024 | 26.17 | 27.48 | 26.05 | 27.48 | 27.48 | 308,500 |
Apr 01, 2024 | 26.28 | 27.46 | 25.79 | 26.83 | 26.83 | 202,300 |
Mar 28, 2024 | 27.07 | 27.07 | 26.17 | 26.28 | 26.28 | 242,100 |
Mar 27, 2024 | 27.80 | 27.80 | 26.51 | 27.23 | 27.23 | 328,000 |
Mar 26, 2024 | 28.46 | 28.98 | 27.31 | 27.42 | 27.42 | 189,700 |
Mar 25, 2024 | 28.54 | 28.63 | 27.88 | 28.17 | 28.17 | 246,000 |
Mar 22, 2024 | 28.61 | 28.98 | 28.36 | 28.93 | 28.93 | 209,700 |
Mar 21, 2024 | 29.58 | 29.58 | 28.60 | 28.74 | 28.74 | 246,000 |
Mar 20, 2024 | 27.78 | 28.80 | 27.40 | 28.55 | 28.55 | 293,900 |
Mar 19, 2024 | 26.60 | 27.57 | 25.82 | 27.43 | 27.43 | 550,100 |
Mar 18, 2024 | 26.99 | 27.62 | 26.50 | 27.62 | 27.62 | 418,300 |
Mar 15, 2024 | 26.87 | 27.03 | 25.91 | 26.18 | 26.18 | 303,300 |
Mar 14, 2024 | 28.10 | 28.10 | 26.66 | 27.07 | 27.07 | 251,700 |
Mar 13, 2024 | 27.70 | 28.11 | 27.00 | 27.55 | 27.55 | 591,300 |
Mar 13, 2024 | 5:1 Stock Split | |||||
Mar 12, 2024 | 27.25 | 28.25 | 26.40 | 28.06 | 28.06 | 462,500 |
Mar 11, 2024 | 27.82 | 27.82 | 25.45 | 26.22 | 26.22 | 739,000 |
Mar 08, 2024 | 29.75 | 30.75 | 28.02 | 28.76 | 28.76 | 776,500 |
Mar 07, 2024 | 28.52 | 30.30 | 28.36 | 29.46 | 29.46 | 436,500 |
Mar 06, 2024 | 27.82 | 28.44 | 27.57 | 27.72 | 27.72 | 530,500 |
Mar 05, 2024 | 27.66 | 27.66 | 26.82 | 27.06 | 27.06 | 263,000 |
Mar 04, 2024 | 28.61 | 28.64 | 27.83 | 27.99 | 27.99 | 256,500 |
Mar 01, 2024 | 27.35 | 28.66 | 27.35 | 28.43 | 28.43 | 331,000 |
Feb 29, 2024 | 26.95 | 27.21 | 26.33 | 27.03 | 27.03 | 291,000 |
Feb 28, 2024 | 26.58 | 27.23 | 26.34 | 26.45 | 26.45 | 345,500 |
Feb 27, 2024 | 26.10 | 26.86 | 26.06 | 26.86 | 26.86 | 113,000 |
Feb 26, 2024 | 26.47 | 26.65 | 26.21 | 26.23 | 26.23 | 168,500 |
Feb 23, 2024 | 26.96 | 27.57 | 26.39 | 26.50 | 26.50 | 328,000 |
Feb 22, 2024 | 26.16 | 27.15 | 25.84 | 26.76 | 26.76 | 444,500 |
Feb 21, 2024 | 24.74 | 24.90 | 24.20 | 24.86 | 24.86 | 191,000 |
Feb 20, 2024 | 24.91 | 25.57 | 24.64 | 25.14 | 25.14 | 214,500 |
Feb 16, 2024 | 25.94 | 25.94 | 24.92 | 25.38 | 25.38 | 1,426,500 |
Feb 15, 2024 | 25.69 | 27.05 | 25.36 | 26.59 | 26.59 | 374,000 |
Feb 14, 2024 | 24.91 | 25.50 | 24.71 | 25.49 | 25.49 | 276,000 |
Feb 13, 2024 | 23.74 | 24.85 | 23.54 | 24.09 | 24.09 | 448,500 |
Feb 12, 2024 | 24.98 | 26.12 | 24.80 | 25.10 | 25.10 | 306,000 |
Feb 09, 2024 | 25.58 | 25.58 | 24.90 | 24.99 | 24.99 | 465,500 |
Feb 08, 2024 | 25.03 | 25.21 | 24.66 | 25.20 | 25.20 | 375,000 |
Feb 07, 2024 | 23.82 | 25.24 | 23.82 | 25.18 | 25.18 | 911,500 |
Feb 06, 2024 | 24.66 | 24.90 | 23.52 | 23.62 | 23.62 | 449,500 |
Feb 05, 2024 | 25.30 | 25.44 | 24.11 | 24.12 | 24.12 | 598,000 |
Feb 02, 2024 | 24.33 | 26.78 | 23.80 | 25.79 | 25.79 | 887,000 |
Feb 01, 2024 | 18.22 | 18.83 | 18.21 | 18.32 | 18.32 | 735,500 |
Jan 31, 2024 | 17.76 | 18.62 | 17.68 | 17.90 | 17.90 | 233,500 |
Jan 30, 2024 | 19.00 | 19.45 | 18.83 | 18.96 | 18.96 | 856,500 |
Jan 29, 2024 | 18.60 | 19.11 | 18.22 | 19.05 | 19.05 | 223,000 |
Jan 26, 2024 | 18.36 | 18.56 | 18.12 | 18.31 | 18.31 | 128,000 |
Jan 25, 2024 | 18.04 | 18.45 | 17.59 | 18.23 | 18.23 | 107,500 |
Jan 24, 2024 | 18.00 | 18.50 | 17.87 | 18.03 | 18.03 | 230,000 |
Jan 23, 2024 | 17.57 | 17.84 | 17.30 | 17.52 | 17.52 | 104,000 |
Jan 22, 2024 | 17.86 | 18.03 | 17.17 | 17.20 | 17.20 | 157,000 |
Jan 19, 2024 | 17.12 | 17.44 | 17.07 | 17.38 | 17.38 | 156,500 |
Jan 18, 2024 | 16.60 | 16.91 | 16.60 | 16.90 | 16.90 | 160,500 |
Jan 17, 2024 | 16.13 | 16.39 | 15.76 | 16.39 | 16.39 | 69,000 |
Jan 16, 2024 | 16.69 | 16.81 | 16.33 | 16.33 | 16.33 | 184,000 |
Jan 12, 2024 | 16.55 | 16.92 | 16.55 | 16.80 | 16.80 | 78,000 |
Jan 11, 2024 | 16.70 | 16.70 | 16.03 | 16.50 | 16.50 | 131,500 |
Jan 10, 2024 | 15.86 | 16.72 | 15.86 | 16.56 | 16.56 | 163,000 |
Jan 09, 2024 | 15.64 | 15.83 | 15.64 | 15.71 | 15.71 | 51,000 |
Jan 08, 2024 | 15.50 | 15.78 | 15.37 | 15.78 | 15.78 | 83,500 |
Jan 05, 2024 | 15.17 | 15.44 | 15.15 | 15.34 | 15.34 | 84,000 |
Jan 04, 2024 | 14.87 | 15.05 | 14.84 | 15.04 | 15.04 | 64,500 |
Jan 03, 2024 | 14.98 | 15.04 | 14.84 | 14.87 | 14.87 | 80,500 |
Jan 02, 2024 | 15.38 | 15.40 | 14.60 | 15.01 | 15.01 | 120,500 |
Dec 29, 2023 | 15.67 | 15.77 | 15.36 | 15.52 | 15.52 | 136,000 |
Dec 28, 2023 | 15.88 | 16.02 | 15.78 | 15.87 | 15.87 | 106,500 |
Dec 27, 2023 | 15.71 | 15.85 | 15.63 | 15.78 | 15.78 | 223,500 |
Dec 27, 2023 | 40.022 Dividend | |||||
Dec 26, 2023 | 23.49 | 23.71 | 23.49 | 23.70 | -16.32 | 33,000 |
Dec 22, 2023 | 23.65 | 23.83 | 23.25 | 23.45 | -16.14 | 76,500 |
Dec 21, 2023 | 23.36 | 23.67 | 23.09 | 23.53 | -16.20 | 62,500 |
Dec 20, 2023 | 23.04 | 23.60 | 22.98 | 23.04 | -15.87 | 86,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |