Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 24.08 | 24.47 | 23.72 | 24.25 | 24.25 | 1,456,969 |
May 30, 2024 | 23.93 | 24.43 | 23.93 | 24.27 | 24.27 | 558,574 |
May 29, 2024 | 23.94 | 24.46 | 23.84 | 24.11 | 24.11 | 1,048,054 |
May 28, 2024 | 24.08 | 24.19 | 23.77 | 24.03 | 24.03 | 469,997 |
May 27, 2024 | 23.64 | 24.05 | 23.62 | 24.05 | 24.05 | 400,362 |
May 24, 2024 | 22.99 | 23.88 | 22.80 | 23.62 | 23.62 | 788,823 |
May 23, 2024 | 23.62 | 23.79 | 23.25 | 23.25 | 23.25 | 1,008,196 |
May 22, 2024 | 23.74 | 24.07 | 23.61 | 23.68 | 23.68 | 1,059,922 |
May 21, 2024 | 24.05 | 24.17 | 23.90 | 23.96 | 23.96 | 682,077 |
May 20, 2024 | 24.13 | 24.56 | 23.72 | 24.27 | 24.27 | 866,997 |
May 17, 2024 | 25.02 | 25.16 | 24.06 | 24.31 | 24.31 | 1,537,368 |
May 16, 2024 | 25.25 | 25.66 | 24.99 | 25.25 | 25.25 | 1,150,498 |
May 15, 2024 | 24.57 | 25.04 | 24.28 | 25.01 | 25.01 | 1,009,585 |
May 14, 2024 | 24.85 | 24.96 | 24.26 | 24.65 | 24.65 | 939,777 |
May 13, 2024 | 25.00 | 25.20 | 24.39 | 24.75 | 24.75 | 861,843 |
May 10, 2024 | 25.20 | 25.45 | 24.95 | 25.24 | 25.24 | 1,794,792 |
May 09, 2024 | 24.89 | 25.11 | 24.41 | 24.43 | 24.43 | 952,383 |
May 08, 2024 | 26.27 | 26.38 | 24.93 | 25.16 | 25.16 | 1,341,962 |
May 07, 2024 | 25.00 | 26.77 | 25.00 | 26.51 | 26.51 | 2,358,350 |
May 06, 2024 | 24.03 | 24.62 | 23.59 | 24.44 | 24.44 | 1,064,742 |
May 03, 2024 | 23.61 | 24.00 | 23.12 | 23.81 | 23.81 | 2,404,580 |
May 02, 2024 | 24.77 | 25.04 | 23.11 | 23.51 | 23.51 | 1,779,430 |
Apr 30, 2024 | 25.61 | 25.62 | 24.24 | 24.66 | 24.66 | 1,132,531 |
Apr 29, 2024 | 25.56 | 25.79 | 25.20 | 25.53 | 25.53 | 605,169 |
Apr 26, 2024 | 25.15 | 25.50 | 25.01 | 25.30 | 25.30 | 607,348 |
Apr 25, 2024 | 25.36 | 25.46 | 24.81 | 24.98 | 24.98 | 1,173,236 |
Apr 24, 2024 | 26.46 | 26.49 | 25.34 | 25.39 | 25.39 | 1,184,625 |
Apr 23, 2024 | 26.30 | 26.56 | 26.19 | 26.44 | 26.44 | 766,397 |
Apr 22, 2024 | 27.16 | 27.41 | 26.17 | 26.17 | 26.17 | 1,156,653 |
Apr 19, 2024 | 26.58 | 26.97 | 26.51 | 26.92 | 26.92 | 1,493,023 |
Apr 18, 2024 | 27.50 | 27.65 | 26.51 | 27.06 | 27.06 | 1,233,289 |
Apr 17, 2024 | 26.67 | 27.42 | 26.52 | 27.34 | 27.34 | 1,115,355 |
Apr 16, 2024 | 26.38 | 27.11 | 26.28 | 26.92 | 26.92 | 1,082,511 |
Apr 15, 2024 | 26.30 | 27.38 | 26.29 | 26.89 | 26.89 | 1,359,220 |
Apr 12, 2024 | 26.90 | 27.16 | 26.26 | 26.55 | 26.55 | 1,095,985 |
Apr 11, 2024 | 25.85 | 27.11 | 25.85 | 26.52 | 26.52 | 1,411,699 |
Apr 10, 2024 | 26.20 | 27.09 | 25.84 | 26.08 | 26.08 | 2,091,956 |
Apr 09, 2024 | 26.02 | 26.62 | 25.75 | 25.97 | 25.97 | 1,238,167 |
Apr 08, 2024 | 25.35 | 26.31 | 25.05 | 26.02 | 26.02 | 1,622,833 |
Apr 05, 2024 | 25.00 | 25.20 | 24.23 | 24.23 | 24.23 | 1,330,230 |
Apr 04, 2024 | 25.60 | 25.83 | 25.28 | 25.70 | 25.70 | 806,088 |
Apr 03, 2024 | 25.45 | 25.85 | 25.30 | 25.66 | 25.66 | 1,021,204 |
Apr 02, 2024 | 26.42 | 26.50 | 25.48 | 25.66 | 25.66 | 1,610,031 |
Mar 28, 2024 | 26.65 | 26.81 | 26.29 | 26.49 | 26.49 | 1,215,921 |
Mar 27, 2024 | 25.31 | 26.82 | 25.30 | 26.46 | 26.46 | 2,575,826 |
Mar 26, 2024 | 25.04 | 25.70 | 24.75 | 25.33 | 25.33 | 1,721,108 |
Mar 25, 2024 | 24.62 | 25.23 | 24.44 | 25.12 | 25.12 | 1,721,555 |
Mar 22, 2024 | 24.10 | 24.80 | 24.00 | 24.66 | 24.66 | 1,680,812 |
Mar 21, 2024 | 24.04 | 24.41 | 23.84 | 24.07 | 24.07 | 1,944,928 |
Mar 20, 2024 | 23.04 | 23.57 | 22.63 | 23.34 | 23.34 | 1,506,806 |
Mar 19, 2024 | 22.50 | 23.07 | 22.12 | 23.07 | 23.07 | 1,496,335 |
Mar 18, 2024 | 22.33 | 23.10 | 22.33 | 22.56 | 22.56 | 2,129,975 |
Mar 15, 2024 | 21.94 | 22.98 | 21.92 | 22.21 | 22.21 | 3,299,984 |
Mar 14, 2024 | 22.63 | 22.76 | 21.62 | 22.11 | 22.11 | 2,874,124 |
Mar 13, 2024 | 21.00 | 22.89 | 20.94 | 22.77 | 22.77 | 6,775,318 |
Mar 12, 2024 | 18.70 | 19.50 | 18.70 | 19.15 | 19.15 | 1,993,013 |
Mar 11, 2024 | 19.00 | 19.60 | 18.43 | 18.57 | 18.57 | 1,777,364 |
Mar 08, 2024 | 19.34 | 19.40 | 18.92 | 19.05 | 19.05 | 1,601,678 |
Mar 07, 2024 | 19.18 | 19.83 | 18.82 | 19.40 | 19.40 | 1,699,712 |
Mar 06, 2024 | 18.93 | 19.99 | 18.84 | 19.53 | 19.53 | 1,553,082 |
Mar 05, 2024 | 18.90 | 19.20 | 18.90 | 18.92 | 18.92 | 768,956 |
Mar 04, 2024 | 19.73 | 19.75 | 18.95 | 19.14 | 19.14 | 1,220,702 |
Mar 01, 2024 | 19.54 | 19.83 | 19.36 | 19.80 | 19.80 | 943,166 |
Feb 29, 2024 | 19.53 | 20.03 | 19.11 | 19.52 | 19.52 | 2,243,692 |
Feb 28, 2024 | 19.27 | 19.47 | 18.90 | 19.44 | 19.44 | 1,024,816 |
Feb 27, 2024 | 19.11 | 19.90 | 19.07 | 19.35 | 19.35 | 1,574,733 |
Feb 26, 2024 | 19.74 | 19.79 | 18.83 | 19.12 | 19.12 | 1,491,583 |
Feb 23, 2024 | 19.24 | 19.43 | 18.75 | 19.38 | 19.38 | 1,128,918 |
Feb 22, 2024 | 19.64 | 19.73 | 19.15 | 19.23 | 19.23 | 1,361,175 |
Feb 21, 2024 | 19.65 | 20.01 | 19.19 | 19.50 | 19.50 | 1,078,596 |
Feb 20, 2024 | 19.50 | 19.74 | 19.42 | 19.65 | 19.65 | 524,469 |
Feb 19, 2024 | 19.63 | 19.80 | 19.50 | 19.58 | 19.58 | 702,494 |
Feb 16, 2024 | 20.19 | 20.46 | 19.74 | 19.82 | 19.82 | 1,616,758 |
Feb 15, 2024 | 19.75 | 20.41 | 19.61 | 20.02 | 20.02 | 1,559,384 |
Feb 14, 2024 | 19.08 | 19.58 | 18.98 | 19.56 | 19.56 | 771,704 |
Feb 13, 2024 | 19.40 | 19.69 | 18.85 | 19.27 | 19.27 | 1,176,344 |
Feb 12, 2024 | 19.05 | 19.90 | 19.01 | 19.62 | 19.62 | 1,448,138 |
Feb 09, 2024 | 18.85 | 19.16 | 18.74 | 18.98 | 18.98 | 773,354 |
Feb 08, 2024 | 18.78 | 19.22 | 18.77 | 19.02 | 19.02 | 1,020,187 |
Feb 07, 2024 | 18.68 | 19.01 | 18.58 | 18.73 | 18.73 | 1,194,273 |
Feb 06, 2024 | 18.41 | 18.74 | 18.17 | 18.67 | 18.67 | 1,158,933 |
Feb 05, 2024 | 18.66 | 18.77 | 18.21 | 18.39 | 18.39 | 1,255,487 |
Feb 02, 2024 | 19.00 | 19.68 | 18.61 | 18.65 | 18.65 | 2,338,792 |
Feb 01, 2024 | 18.30 | 18.63 | 18.11 | 18.33 | 18.33 | 1,350,245 |
Jan 31, 2024 | 18.88 | 19.17 | 18.58 | 18.68 | 18.68 | 1,443,445 |
Jan 30, 2024 | 19.77 | 19.85 | 18.76 | 19.19 | 19.19 | 1,786,348 |
Jan 29, 2024 | 18.71 | 19.88 | 18.58 | 19.66 | 19.66 | 1,982,817 |
Jan 26, 2024 | 18.29 | 19.21 | 18.16 | 19.00 | 19.00 | 2,094,472 |
Jan 25, 2024 | 18.05 | 18.78 | 18.03 | 18.48 | 18.48 | 1,805,832 |
Jan 24, 2024 | 18.31 | 18.51 | 17.86 | 18.20 | 18.20 | 1,986,909 |
Jan 23, 2024 | 17.16 | 18.17 | 17.15 | 17.90 | 17.90 | 2,540,359 |
Jan 22, 2024 | 16.49 | 17.07 | 16.48 | 16.99 | 16.99 | 2,091,937 |
Jan 19, 2024 | 16.55 | 16.65 | 16.13 | 16.35 | 16.35 | 1,477,079 |
Jan 18, 2024 | 16.49 | 16.67 | 15.95 | 16.51 | 16.51 | 2,155,538 |
Jan 17, 2024 | 16.62 | 16.70 | 16.09 | 16.32 | 16.32 | 2,927,742 |
Jan 16, 2024 | 17.52 | 17.78 | 17.08 | 17.19 | 17.19 | 2,261,553 |
Jan 15, 2024 | 18.00 | 18.23 | 17.65 | 17.74 | 17.74 | 1,559,292 |
Jan 12, 2024 | 18.50 | 18.68 | 17.99 | 18.25 | 18.25 | 2,390,613 |
Jan 11, 2024 | 19.26 | 19.53 | 18.39 | 18.40 | 18.40 | 2,225,632 |
Jan 10, 2024 | 19.15 | 19.26 | 18.82 | 18.87 | 18.87 | 1,546,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |