Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 24.90 | 24.90 | 23.96 | 24.28 | 24.28 | 404,231 |
May 23, 2024 | 24.07 | 24.23 | 23.80 | 24.18 | 24.18 | 532,572 |
May 22, 2024 | 24.15 | 24.15 | 23.60 | 23.79 | 23.79 | 897,799 |
May 21, 2024 | 23.94 | 24.04 | 23.80 | 23.84 | 23.84 | 3,510,990 |
May 17, 2024 | 24.40 | 24.40 | 23.73 | 24.00 | 24.00 | 2,880,852 |
May 16, 2024 | 23.94 | 24.00 | 23.60 | 23.92 | 23.92 | 828,095 |
May 15, 2024 | 24.40 | 24.40 | 23.66 | 23.75 | 23.75 | 701,914 |
May 14, 2024 | 23.78 | 23.87 | 23.56 | 23.83 | 23.83 | 517,429 |
May 13, 2024 | 24.30 | 24.30 | 23.28 | 23.75 | 23.75 | 1,026,988 |
May 10, 2024 | 23.64 | 23.81 | 23.41 | 23.61 | 23.61 | 324,146 |
May 09, 2024 | 23.91 | 23.93 | 23.45 | 23.48 | 23.48 | 2,099,786 |
May 08, 2024 | 24.19 | 24.19 | 23.76 | 23.80 | 23.80 | 786,544 |
May 07, 2024 | 24.36 | 24.40 | 23.96 | 23.99 | 23.99 | 302,561 |
May 06, 2024 | 24.49 | 24.50 | 24.28 | 24.36 | 24.36 | 376,401 |
May 03, 2024 | 24.50 | 24.61 | 24.06 | 24.26 | 24.26 | 428,742 |
May 02, 2024 | 24.51 | 24.55 | 24.34 | 24.40 | 24.40 | 368,442 |
Apr 30, 2024 | 24.51 | 24.72 | 24.41 | 24.46 | 24.46 | 1,206,323 |
Apr 29, 2024 | 24.06 | 24.47 | 24.00 | 24.42 | 24.42 | 891,428 |
Apr 26, 2024 | 24.07 | 24.17 | 23.90 | 24.00 | 24.00 | 388,783 |
Apr 25, 2024 | 23.50 | 24.09 | 23.30 | 24.05 | 24.05 | 487,104 |
Apr 24, 2024 | 23.91 | 24.27 | 23.89 | 24.00 | 24.00 | 301,188 |
Apr 23, 2024 | 24.00 | 24.07 | 23.84 | 23.88 | 23.88 | 455,725 |
Apr 22, 2024 | 23.80 | 24.03 | 23.78 | 23.85 | 23.85 | 344,135 |
Apr 19, 2024 | 23.52 | 23.83 | 23.21 | 23.80 | 23.80 | 1,330,404 |
Apr 18, 2024 | 24.55 | 24.55 | 23.46 | 23.51 | 23.51 | 761,119 |
Apr 16, 2024 | 23.89 | 24.82 | 23.51 | 23.85 | 23.85 | 2,855,519 |
Apr 15, 2024 | 24.20 | 24.24 | 23.50 | 23.88 | 23.88 | 890,797 |
Apr 12, 2024 | 24.38 | 24.43 | 24.26 | 24.30 | 24.30 | 528,252 |
Apr 10, 2024 | 24.30 | 24.49 | 24.25 | 24.40 | 24.40 | 367,356 |
Apr 09, 2024 | 24.28 | 24.42 | 24.24 | 24.28 | 24.28 | 594,425 |
Apr 08, 2024 | 24.36 | 24.36 | 24.00 | 24.24 | 24.24 | 622,878 |
Apr 05, 2024 | 24.00 | 24.21 | 23.67 | 24.11 | 24.11 | 1,610,312 |
Apr 04, 2024 | 23.70 | 24.02 | 23.70 | 23.95 | 23.95 | 1,196,005 |
Apr 03, 2024 | 23.72 | 23.86 | 23.56 | 23.69 | 23.69 | 509,758 |
Apr 02, 2024 | 23.80 | 23.80 | 23.56 | 23.72 | 23.72 | 462,777 |
Apr 01, 2024 | 23.65 | 23.78 | 23.61 | 23.71 | 23.71 | 1,032,080 |
Mar 28, 2024 | 22.65 | 23.66 | 22.65 | 23.55 | 23.55 | 521,045 |
Mar 27, 2024 | 23.43 | 23.51 | 23.27 | 23.34 | 23.34 | 5,570,096 |
Mar 26, 2024 | 23.67 | 23.67 | 23.23 | 23.30 | 23.30 | 3,668,412 |
Mar 22, 2024 | 23.30 | 23.50 | 23.24 | 23.45 | 23.45 | 1,142,967 |
Mar 21, 2024 | 23.47 | 23.47 | 23.21 | 23.31 | 23.31 | 682,512 |
Mar 20, 2024 | 23.47 | 23.47 | 22.86 | 23.08 | 23.08 | 402,002 |
Mar 19, 2024 | 23.23 | 23.45 | 23.06 | 23.14 | 23.14 | 1,578,809 |
Mar 18, 2024 | 23.69 | 23.69 | 23.00 | 23.24 | 23.24 | 907,610 |
Mar 15, 2024 | 23.17 | 23.51 | 23.06 | 23.30 | 23.30 | 777,802 |
Mar 14, 2024 | 23.41 | 23.77 | 23.15 | 23.29 | 23.29 | 820,051 |
Mar 13, 2024 | 23.53 | 23.73 | 23.33 | 23.40 | 23.40 | 426,369 |
Mar 12, 2024 | 23.56 | 23.79 | 23.33 | 23.53 | 23.53 | 730,544 |
Mar 11, 2024 | 23.85 | 24.06 | 23.50 | 23.56 | 23.56 | 1,227,848 |
Mar 07, 2024 | 23.88 | 23.95 | 23.80 | 23.84 | 23.84 | 1,469,621 |
Mar 06, 2024 | 23.55 | 23.96 | 23.55 | 23.86 | 23.86 | 4,053,752 |
Mar 05, 2024 | 23.46 | 23.79 | 23.46 | 23.65 | 23.65 | 1,644,971 |
Mar 04, 2024 | 23.85 | 23.85 | 23.56 | 23.68 | 23.68 | 831,542 |
Mar 01, 2024 | 23.78 | 23.78 | 23.15 | 23.67 | 23.67 | 642,045 |
Mar 01, 2024 | 10:1 Stock Split | |||||
Feb 29, 2024 | 23.33 | 23.33 | 22.83 | 23.14 | 23.14 | 909,030 |
Feb 28, 2024 | 23.54 | 23.54 | 22.96 | 23.00 | 23.00 | 4,750,020 |
Feb 27, 2024 | 23.54 | 23.54 | 23.15 | 23.34 | 23.34 | 830,300 |
Feb 26, 2024 | 23.40 | 23.47 | 23.25 | 23.28 | 23.28 | 641,180 |
Feb 23, 2024 | 23.40 | 23.56 | 23.36 | 23.41 | 23.41 | 2,199,380 |
Feb 22, 2024 | 23.74 | 23.74 | 23.17 | 23.36 | 23.36 | 2,088,760 |
Feb 21, 2024 | 23.34 | 23.61 | 23.34 | 23.39 | 23.39 | 2,596,390 |
Feb 20, 2024 | 23.26 | 23.50 | 23.13 | 23.48 | 23.48 | 1,196,930 |
Feb 19, 2024 | 23.34 | 23.40 | 23.18 | 23.27 | 23.27 | 1,872,300 |
Feb 16, 2024 | 23.02 | 23.31 | 23.02 | 23.22 | 23.22 | 1,388,880 |
Feb 15, 2024 | 23.10 | 23.10 | 22.77 | 23.02 | 23.02 | 2,673,920 |
Feb 14, 2024 | 22.85 | 23.01 | 22.52 | 22.97 | 22.97 | 1,660,960 |
Feb 13, 2024 | 22.70 | 22.93 | 22.49 | 22.84 | 22.84 | 999,890 |
Feb 12, 2024 | 23.10 | 23.10 | 22.38 | 22.52 | 22.52 | 2,517,190 |
Feb 09, 2024 | 22.95 | 22.96 | 22.65 | 22.91 | 22.91 | 1,601,950 |
Feb 08, 2024 | 23.48 | 23.70 | 22.61 | 22.67 | 22.67 | 6,498,450 |
Feb 07, 2024 | 23.60 | 24.10 | 23.18 | 23.48 | 23.48 | 2,180,880 |
Feb 06, 2024 | 23.70 | 23.70 | 23.18 | 23.27 | 23.27 | 1,624,270 |
Feb 05, 2024 | 23.69 | 23.69 | 23.25 | 23.40 | 23.40 | 814,650 |
Feb 02, 2024 | 23.70 | 23.87 | 23.40 | 23.48 | 23.48 | 1,390,710 |
Feb 01, 2024 | 23.70 | 23.70 | 23.39 | 23.60 | 23.60 | 1,062,440 |
Jan 31, 2024 | 23.60 | 23.71 | 23.15 | 23.50 | 23.50 | 5,044,730 |
Jan 30, 2024 | 23.61 | 23.61 | 23.22 | 23.29 | 23.29 | 963,770 |
Jan 29, 2024 | 23.35 | 23.49 | 23.20 | 23.40 | 23.40 | 1,255,750 |
Jan 25, 2024 | 23.39 | 23.39 | 22.75 | 22.90 | 22.90 | 4,130,310 |
Jan 24, 2024 | 23.13 | 23.34 | 22.77 | 23.01 | 23.01 | 5,422,790 |
Jan 23, 2024 | 24.39 | 24.39 | 23.08 | 23.13 | 23.13 | 1,218,300 |
Jan 19, 2024 | 23.75 | 23.80 | 23.45 | 23.51 | 23.51 | 883,120 |
Jan 18, 2024 | 24.00 | 24.00 | 23.41 | 23.50 | 23.50 | 2,273,670 |
Jan 17, 2024 | 24.60 | 24.70 | 23.75 | 23.78 | 23.78 | 5,040,120 |
Jan 16, 2024 | 24.78 | 24.94 | 24.76 | 24.83 | 24.83 | 77,560 |
Jan 15, 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 24.78 | 175,730 |
Jan 12, 2024 | 24.50 | 24.72 | 24.28 | 24.62 | 24.62 | 523,010 |
Jan 11, 2024 | 24.48 | 24.60 | 24.43 | 24.47 | 24.47 | 350,520 |
Jan 10, 2024 | 24.31 | 24.41 | 24.23 | 24.38 | 24.38 | 4,873,240 |
Jan 09, 2024 | 24.60 | 24.69 | 24.33 | 24.36 | 24.36 | 353,800 |
Jan 08, 2024 | 24.93 | 24.93 | 24.43 | 24.48 | 24.48 | 385,030 |
Jan 05, 2024 | 24.81 | 25.11 | 24.60 | 24.78 | 24.78 | 883,860 |
Jan 04, 2024 | 24.65 | 24.83 | 24.65 | 24.75 | 24.75 | 3,119,190 |
Jan 03, 2024 | 24.60 | 24.60 | 24.34 | 24.55 | 24.55 | 289,710 |
Jan 02, 2024 | 24.80 | 24.81 | 24.50 | 24.52 | 24.52 | 387,440 |
Jan 01, 2024 | 24.72 | 24.96 | 24.60 | 24.80 | 24.80 | 3,293,940 |
Dec 29, 2023 | 24.91 | 24.91 | 24.68 | 24.84 | 24.84 | 3,229,030 |
Dec 28, 2023 | 24.78 | 24.99 | 24.78 | 24.91 | 24.91 | 210,180 |
Dec 27, 2023 | 24.62 | 24.82 | 24.52 | 24.70 | 24.70 | 497,880 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |