Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 22.53 | 22.69 | 22.05 | 22.13 | 22.13 | 1,111,628 |
May 30, 2024 | 22.91 | 22.96 | 22.32 | 22.43 | 22.43 | 1,213,670 |
May 29, 2024 | 22.74 | 23.17 | 22.68 | 22.92 | 22.92 | 906,164 |
May 28, 2024 | 23.28 | 23.28 | 22.75 | 22.88 | 22.88 | 979,063 |
May 27, 2024 | 23.84 | 23.94 | 23.21 | 23.36 | 23.36 | 758,471 |
May 24, 2024 | 23.74 | 24.13 | 23.63 | 23.79 | 23.79 | 639,732 |
May 23, 2024 | 24.57 | 24.57 | 23.75 | 23.87 | 23.87 | 1,192,085 |
May 22, 2024 | 24.71 | 24.83 | 24.06 | 24.37 | 24.37 | 796,860 |
May 21, 2024 | 25.00 | 25.20 | 24.56 | 24.76 | 24.76 | 659,010 |
May 17, 2024 | 25.06 | 25.25 | 24.81 | 24.89 | 24.89 | 678,278 |
May 16, 2024 | 25.81 | 25.96 | 25.01 | 25.20 | 25.20 | 1,032,157 |
May 15, 2024 | 26.36 | 26.61 | 25.42 | 25.73 | 25.73 | 1,002,038 |
May 14, 2024 | 25.94 | 26.59 | 25.71 | 26.26 | 26.26 | 1,163,962 |
May 13, 2024 | 25.70 | 26.90 | 25.43 | 26.26 | 26.26 | 2,299,869 |
May 10, 2024 | 25.50 | 26.45 | 24.22 | 25.87 | 25.87 | 2,802,745 |
May 09, 2024 | 25.04 | 25.75 | 24.60 | 25.33 | 25.33 | 2,071,930 |
May 08, 2024 | 24.55 | 25.60 | 24.21 | 25.14 | 25.14 | 1,534,948 |
May 07, 2024 | 25.52 | 25.53 | 24.20 | 24.56 | 24.56 | 1,621,525 |
May 06, 2024 | 25.66 | 25.95 | 24.64 | 25.52 | 25.52 | 1,572,276 |
May 03, 2024 | 26.23 | 26.42 | 25.47 | 25.69 | 25.69 | 1,489,594 |
May 02, 2024 | 26.62 | 26.66 | 26.01 | 26.15 | 26.15 | 1,113,441 |
Apr 30, 2024 | 27.58 | 28.00 | 26.40 | 26.59 | 26.59 | 2,663,896 |
Apr 29, 2024 | 26.23 | 28.53 | 26.23 | 27.41 | 27.41 | 8,359,108 |
Apr 26, 2024 | 25.51 | 26.07 | 25.22 | 25.57 | 25.57 | 2,152,932 |
Apr 25, 2024 | 25.26 | 25.96 | 24.77 | 25.57 | 25.57 | 2,393,238 |
Apr 24, 2024 | 25.32 | 26.12 | 25.13 | 25.29 | 25.29 | 1,888,584 |
Apr 23, 2024 | 24.29 | 25.61 | 24.11 | 25.24 | 25.24 | 2,197,190 |
Apr 22, 2024 | 23.77 | 24.54 | 23.77 | 24.13 | 24.13 | 1,707,363 |
Apr 19, 2024 | 23.51 | 23.88 | 23.00 | 23.41 | 23.41 | 2,066,665 |
Apr 18, 2024 | 24.10 | 24.70 | 23.77 | 23.94 | 23.94 | 1,171,065 |
Apr 16, 2024 | 23.76 | 24.65 | 23.67 | 23.99 | 23.99 | 1,254,184 |
Apr 15, 2024 | 24.01 | 24.43 | 23.22 | 23.84 | 23.84 | 2,464,059 |
Apr 12, 2024 | 24.33 | 26.79 | 24.09 | 24.90 | 24.90 | 4,303,226 |
Apr 10, 2024 | 24.19 | 25.20 | 23.75 | 24.23 | 24.23 | 3,465,654 |
Apr 09, 2024 | 23.56 | 24.62 | 22.95 | 24.27 | 24.27 | 3,289,900 |
Apr 08, 2024 | 24.40 | 24.49 | 23.42 | 23.55 | 23.55 | 1,108,705 |
Apr 05, 2024 | 23.79 | 24.37 | 23.22 | 23.97 | 23.97 | 1,962,845 |
Apr 04, 2024 | 23.99 | 24.67 | 23.31 | 23.62 | 23.62 | 3,070,652 |
Apr 03, 2024 | 21.88 | 23.99 | 21.65 | 23.99 | 23.99 | 2,980,729 |
Apr 02, 2024 | 21.42 | 22.15 | 20.85 | 21.81 | 21.81 | 2,244,513 |
Apr 01, 2024 | 20.00 | 21.35 | 20.00 | 21.23 | 21.23 | 2,146,759 |
Mar 28, 2024 | 20.23 | 20.55 | 19.75 | 19.85 | 19.85 | 1,220,408 |
Mar 27, 2024 | 19.92 | 21.09 | 19.82 | 20.14 | 20.14 | 3,183,682 |
Mar 26, 2024 | 20.30 | 20.36 | 19.81 | 19.91 | 19.91 | 1,652,584 |
Mar 22, 2024 | 20.09 | 20.66 | 19.79 | 20.18 | 20.18 | 1,428,655 |
Mar 21, 2024 | 20.10 | 20.35 | 19.80 | 19.94 | 19.94 | 1,046,753 |
Mar 20, 2024 | 19.61 | 20.00 | 19.21 | 19.80 | 19.80 | 1,531,120 |
Mar 19, 2024 | 20.12 | 20.35 | 19.42 | 19.65 | 19.65 | 1,389,635 |
Mar 18, 2024 | 20.46 | 20.84 | 19.94 | 20.12 | 20.12 | 1,952,467 |
Mar 15, 2024 | 20.92 | 21.27 | 19.82 | 20.41 | 20.41 | 2,106,047 |
Mar 14, 2024 | 19.42 | 21.10 | 19.05 | 20.74 | 20.74 | 2,248,585 |
Mar 13, 2024 | 21.55 | 21.71 | 19.34 | 19.50 | 19.50 | 2,329,698 |
Mar 12, 2024 | 22.00 | 22.17 | 21.04 | 21.48 | 21.48 | 2,414,394 |
Mar 11, 2024 | 23.30 | 23.35 | 21.51 | 22.09 | 22.09 | 2,215,718 |
Mar 07, 2024 | 23.20 | 23.53 | 22.91 | 23.32 | 23.32 | 1,390,903 |
Mar 06, 2024 | 23.81 | 23.90 | 22.57 | 23.21 | 23.21 | 1,991,770 |
Mar 05, 2024 | 24.23 | 24.54 | 23.69 | 23.76 | 23.76 | 1,280,026 |
Mar 04, 2024 | 25.14 | 25.23 | 24.20 | 24.35 | 24.35 | 1,505,134 |
Mar 01, 2024 | 25.28 | 25.48 | 25.00 | 25.10 | 25.10 | 941,064 |
Feb 29, 2024 | 24.81 | 25.57 | 23.92 | 25.15 | 25.15 | 2,567,056 |
Feb 28, 2024 | 25.45 | 26.21 | 24.57 | 24.80 | 24.80 | 2,693,982 |
Feb 27, 2024 | 26.11 | 26.24 | 25.22 | 25.59 | 25.59 | 1,663,096 |
Feb 26, 2024 | 26.32 | 26.50 | 25.71 | 26.07 | 26.07 | 1,714,277 |
Feb 23, 2024 | 26.65 | 26.72 | 26.06 | 26.40 | 26.40 | 1,114,401 |
Feb 22, 2024 | 25.98 | 26.50 | 25.01 | 26.35 | 26.35 | 2,169,310 |
Feb 21, 2024 | 26.86 | 27.07 | 25.63 | 25.81 | 25.81 | 2,296,885 |
Feb 20, 2024 | 27.50 | 28.07 | 26.68 | 26.88 | 26.88 | 3,173,122 |
Feb 19, 2024 | 25.14 | 27.63 | 25.14 | 27.63 | 27.63 | 6,335,504 |
Feb 16, 2024 | 25.43 | 25.50 | 24.82 | 25.12 | 25.12 | 1,375,703 |
Feb 15, 2024 | 25.65 | 25.69 | 24.91 | 25.19 | 25.19 | 2,020,606 |
Feb 14, 2024 | 24.00 | 25.86 | 23.77 | 25.47 | 25.47 | 3,319,185 |
Feb 13, 2024 | 24.02 | 24.72 | 23.10 | 24.41 | 24.41 | 3,202,932 |
Feb 12, 2024 | 26.11 | 26.40 | 23.62 | 24.22 | 24.22 | 2,976,979 |
Feb 09, 2024 | 26.41 | 27.37 | 24.80 | 25.98 | 25.98 | 2,363,635 |
Feb 08, 2024 | 27.63 | 27.99 | 26.90 | 26.96 | 26.96 | 1,213,032 |
Feb 07, 2024 | 28.67 | 29.00 | 27.41 | 27.51 | 27.51 | 1,628,282 |
Feb 06, 2024 | 27.16 | 28.50 | 26.50 | 28.10 | 28.10 | 2,216,045 |
Feb 05, 2024 | 29.32 | 29.70 | 26.87 | 27.13 | 27.13 | 4,969,337 |
Feb 02, 2024 | 30.99 | 31.40 | 29.00 | 29.21 | 29.21 | 5,934,510 |
Feb 01, 2024 | 31.52 | 32.19 | 28.87 | 30.51 | 30.51 | 26,706,050 |
Jan 31, 2024 | 25.50 | 30.18 | 24.90 | 30.18 | 30.18 | 25,406,940 |
Jan 30, 2024 | 24.96 | 25.73 | 23.69 | 25.15 | 25.15 | 14,739,380 |
Jan 29, 2024 | 23.33 | 25.39 | 22.79 | 24.56 | 24.56 | 16,793,880 |
Jan 25, 2024 | 20.76 | 23.05 | 20.53 | 22.87 | 22.87 | 16,922,670 |
Jan 24, 2024 | 20.52 | 20.73 | 19.99 | 20.55 | 20.55 | 3,301,911 |
Jan 23, 2024 | 21.03 | 21.25 | 19.91 | 20.47 | 20.47 | 3,745,148 |
Jan 19, 2024 | 21.40 | 21.50 | 20.75 | 20.93 | 20.93 | 4,128,264 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 20.77 | 21.24 | 20.54 | 20.69 | 20.69 | 4,457,501 |
Jan 16, 2024 | 21.83 | 21.99 | 20.78 | 21.16 | 21.16 | 4,661,326 |
Jan 15, 2024 | 22.59 | 22.67 | 21.56 | 21.69 | 21.69 | 6,399,166 |
Jan 12, 2024 | 21.56 | 22.89 | 21.35 | 22.28 | 22.28 | 8,889,644 |
Jan 11, 2024 | 21.56 | 22.31 | 21.22 | 21.43 | 21.43 | 4,942,130 |
Jan 10, 2024 | 21.17 | 21.95 | 20.92 | 21.32 | 21.32 | 4,597,120 |
Jan 09, 2024 | 22.27 | 22.37 | 20.82 | 20.97 | 20.97 | 6,884,159 |
Jan 08, 2024 | 21.62 | 22.34 | 21.38 | 21.89 | 21.89 | 9,134,064 |
Jan 05, 2024 | 22.00 | 23.10 | 21.24 | 21.41 | 21.41 | 10,808,600 |
Jan 04, 2024 | 19.71 | 22.50 | 19.54 | 21.61 | 21.61 | 10,619,920 |
Jan 03, 2024 | 19.21 | 19.68 | 19.17 | 19.54 | 19.54 | 2,981,710 |
Jan 02, 2024 | 19.35 | 19.80 | 18.92 | 19.19 | 19.19 | 4,373,670 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |