Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.400 | 26.800 | 26.150 | 26.650 | 26.650 | 1,546,415 |
Apr 30, 2024 | 26.400 | 27.050 | 26.150 | 26.400 | 26.400 | 2,109,540 |
Apr 29, 2024 | 26.150 | 26.850 | 26.000 | 26.450 | 26.450 | 1,671,000 |
Apr 26, 2024 | 25.550 | 26.400 | 25.550 | 26.200 | 26.200 | 1,809,826 |
Apr 25, 2024 | 25.600 | 25.700 | 25.400 | 25.600 | 25.600 | 1,430,412 |
Apr 24, 2024 | 25.300 | 25.600 | 25.250 | 25.350 | 25.350 | 1,381,969 |
Apr 23, 2024 | 25.000 | 25.650 | 25.000 | 25.300 | 25.300 | 1,547,664 |
Apr 22, 2024 | 24.450 | 25.350 | 24.450 | 24.950 | 24.950 | 1,237,714 |
Apr 19, 2024 | 25.100 | 25.100 | 24.300 | 24.500 | 24.500 | 2,101,909 |
Apr 18, 2024 | 24.700 | 25.550 | 24.600 | 25.150 | 25.150 | 2,034,056 |
Apr 17, 2024 | 24.350 | 24.950 | 24.350 | 24.700 | 24.700 | 1,371,500 |
Apr 16, 2024 | 24.000 | 24.850 | 24.000 | 24.350 | 24.350 | 2,370,541 |
Apr 15, 2024 | 24.150 | 24.750 | 23.850 | 24.600 | 24.600 | 2,885,000 |
Apr 12, 2024 | 24.500 | 24.900 | 24.050 | 24.200 | 24.200 | 2,471,583 |
Apr 11, 2024 | 24.100 | 25.050 | 24.100 | 24.800 | 24.800 | 969,255 |
Apr 10, 2024 | 24.350 | 24.750 | 24.250 | 24.700 | 24.700 | 791,610 |
Apr 09, 2024 | 24.400 | 24.700 | 24.200 | 24.400 | 24.400 | 1,132,746 |
Apr 08, 2024 | 24.050 | 24.400 | 23.800 | 24.150 | 24.150 | 978,089 |
Apr 05, 2024 | 24.400 | 24.800 | 23.950 | 24.050 | 24.050 | 1,243,834 |
Apr 03, 2024 | 24.550 | 25.050 | 24.450 | 24.600 | 24.600 | 1,295,142 |
Apr 02, 2024 | 24.600 | 25.350 | 24.600 | 24.750 | 24.750 | 1,531,365 |
Mar 28, 2024 | 24.550 | 25.000 | 24.400 | 24.650 | 24.650 | 1,199,018 |
Mar 27, 2024 | 24.800 | 24.950 | 24.250 | 24.550 | 24.550 | 1,491,510 |
Mar 26, 2024 | 24.550 | 25.250 | 24.550 | 25.000 | 25.000 | 1,375,588 |
Mar 25, 2024 | 24.700 | 25.050 | 24.350 | 24.650 | 24.650 | 2,142,945 |
Mar 22, 2024 | 25.700 | 25.750 | 24.300 | 24.850 | 24.850 | 3,270,901 |
Mar 21, 2024 | 26.300 | 27.250 | 25.800 | 26.000 | 26.000 | 3,674,210 |
Mar 20, 2024 | 25.200 | 25.950 | 25.200 | 25.750 | 25.750 | 1,056,456 |
Mar 19, 2024 | 25.500 | 26.200 | 25.150 | 25.650 | 25.650 | 2,137,196 |
Mar 18, 2024 | 25.050 | 25.950 | 24.750 | 25.650 | 25.650 | 2,277,925 |
Mar 15, 2024 | 25.050 | 25.550 | 24.700 | 24.900 | 24.900 | 3,625,601 |
Mar 14, 2024 | 24.800 | 25.350 | 24.800 | 25.100 | 25.100 | 1,168,724 |
Mar 13, 2024 | 25.500 | 25.500 | 24.500 | 25.050 | 25.050 | 2,675,005 |
Mar 12, 2024 | 23.700 | 25.650 | 23.700 | 25.500 | 25.500 | 3,226,609 |
Mar 11, 2024 | 23.200 | 24.000 | 23.150 | 23.850 | 23.850 | 802,589 |
Mar 08, 2024 | 23.000 | 23.600 | 23.000 | 23.400 | 23.400 | 835,794 |
Mar 07, 2024 | 23.250 | 23.350 | 22.900 | 23.100 | 23.100 | 1,333,150 |
Mar 06, 2024 | 22.950 | 23.300 | 22.650 | 23.150 | 23.150 | 1,569,152 |
Mar 05, 2024 | 23.400 | 23.400 | 22.550 | 22.650 | 22.650 | 2,536,875 |
Mar 04, 2024 | 24.000 | 24.050 | 23.100 | 23.350 | 23.350 | 1,854,271 |
Mar 01, 2024 | 24.150 | 24.300 | 23.850 | 23.850 | 23.850 | 1,908,511 |
Feb 29, 2024 | 24.350 | 24.750 | 24.150 | 24.200 | 24.200 | 2,241,387 |
Feb 28, 2024 | 24.800 | 24.900 | 24.450 | 24.500 | 24.500 | 1,663,118 |
Feb 27, 2024 | 25.200 | 25.200 | 24.400 | 24.800 | 24.800 | 1,833,535 |
Feb 26, 2024 | 25.050 | 25.550 | 25.050 | 25.200 | 25.200 | 1,706,160 |
Feb 23, 2024 | 25.200 | 25.350 | 25.050 | 25.050 | 25.050 | 1,893,452 |
Feb 22, 2024 | 25.600 | 25.600 | 24.850 | 25.200 | 25.200 | 1,825,159 |
Feb 21, 2024 | 24.750 | 25.600 | 24.550 | 25.400 | 25.400 | 2,758,390 |
Feb 20, 2024 | 24.900 | 24.950 | 24.550 | 24.800 | 24.800 | 1,214,427 |
Feb 19, 2024 | 25.200 | 25.200 | 24.750 | 24.750 | 24.750 | 432,117 |
Feb 16, 2024 | 24.100 | 25.300 | 24.100 | 25.250 | 25.250 | 702,725 |
Feb 15, 2024 | 24.000 | 24.550 | 24.000 | 24.350 | 24.350 | 844,191 |
Feb 14, 2024 | 24.400 | 24.450 | 23.800 | 24.200 | 24.200 | 607,303 |
Feb 09, 2024 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | - |
Feb 08, 2024 | 25.300 | 25.300 | 24.800 | 24.850 | 24.850 | 916,519 |
Feb 07, 2024 | 24.950 | 25.650 | 24.950 | 25.100 | 25.100 | 780,849 |
Feb 06, 2024 | 24.700 | 25.300 | 24.450 | 25.200 | 25.200 | 1,157,980 |
Feb 05, 2024 | 24.100 | 24.850 | 23.900 | 24.300 | 24.300 | 1,215,515 |
Feb 02, 2024 | 24.900 | 25.000 | 24.300 | 24.400 | 24.400 | 1,094,937 |
Feb 01, 2024 | 24.450 | 24.800 | 24.200 | 24.500 | 24.500 | 701,852 |
Jan 31, 2024 | 24.550 | 24.850 | 24.000 | 24.200 | 24.200 | 1,538,155 |
Jan 30, 2024 | 25.000 | 25.050 | 24.400 | 24.500 | 24.500 | 1,679,586 |
Jan 29, 2024 | 25.100 | 25.250 | 24.900 | 25.000 | 25.000 | 988,500 |
Jan 26, 2024 | 25.200 | 25.200 | 24.600 | 24.700 | 24.700 | 1,459,205 |
Jan 25, 2024 | 24.600 | 25.500 | 24.600 | 25.150 | 25.150 | 1,478,415 |
Jan 24, 2024 | 25.150 | 25.850 | 25.050 | 25.750 | 25.750 | 1,331,279 |
Jan 23, 2024 | 25.200 | 25.600 | 24.500 | 25.150 | 25.150 | 1,557,451 |
Jan 22, 2024 | 25.200 | 26.000 | 24.700 | 25.200 | 25.200 | 1,422,811 |
Jan 19, 2024 | 26.050 | 26.700 | 26.000 | 26.250 | 26.250 | 1,001,721 |
Jan 18, 2024 | 26.200 | 26.550 | 25.950 | 26.400 | 26.400 | 1,734,604 |
Jan 17, 2024 | 27.200 | 27.250 | 26.100 | 26.150 | 26.150 | 1,763,499 |
Jan 16, 2024 | 28.000 | 28.850 | 27.250 | 27.350 | 27.350 | 1,172,801 |
Jan 15, 2024 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | - |
Jan 12, 2024 | 28.050 | 28.450 | 28.000 | 28.100 | 28.100 | 575,443 |
Jan 11, 2024 | 27.500 | 28.400 | 27.500 | 28.050 | 28.050 | 937,695 |
Jan 10, 2024 | 27.700 | 28.100 | 27.350 | 27.550 | 27.550 | 1,097,706 |
Jan 09, 2024 | 28.150 | 28.700 | 27.900 | 28.150 | 28.150 | 908,084 |
Jan 08, 2024 | 28.850 | 29.300 | 28.150 | 28.250 | 28.250 | 1,056,850 |
Jan 05, 2024 | 28.550 | 29.350 | 28.400 | 29.050 | 29.050 | 2,756,019 |
Jan 04, 2024 | 27.950 | 29.100 | 27.950 | 28.700 | 28.700 | 1,481,529 |
Jan 03, 2024 | 28.300 | 28.850 | 27.600 | 28.800 | 28.800 | 1,570,347 |
Jan 02, 2024 | 29.350 | 29.350 | 28.200 | 28.450 | 28.450 | 1,020,669 |
Dec 29, 2023 | 29.100 | 29.300 | 28.750 | 29.050 | 29.050 | 958,856 |
Dec 28, 2023 | 28.400 | 29.300 | 28.400 | 29.200 | 29.200 | 1,101,850 |
Dec 27, 2023 | 28.950 | 28.950 | 28.250 | 28.550 | 28.550 | 836,377 |
Dec 22, 2023 | 28.600 | 28.750 | 28.300 | 28.450 | 28.450 | 629,489 |
Dec 21, 2023 | 28.050 | 28.700 | 28.050 | 28.500 | 28.500 | 637,722 |
Dec 20, 2023 | 28.250 | 28.600 | 27.900 | 28.250 | 28.250 | 949,837 |
Dec 19, 2023 | 28.400 | 28.550 | 28.150 | 28.250 | 28.250 | 789,576 |
Dec 18, 2023 | 27.900 | 28.900 | 27.900 | 28.400 | 28.400 | 706,470 |
Dec 15, 2023 | 28.500 | 29.100 | 28.350 | 28.450 | 28.450 | 2,055,938 |
Dec 14, 2023 | 27.900 | 28.600 | 27.900 | 28.500 | 28.500 | 1,220,435 |
Dec 13, 2023 | 28.000 | 28.400 | 27.700 | 27.900 | 27.900 | 975,850 |
Dec 12, 2023 | 27.850 | 28.150 | 27.600 | 28.000 | 28.000 | 883,441 |
Dec 11, 2023 | 27.250 | 27.700 | 26.550 | 27.600 | 27.600 | 1,568,698 |
Dec 08, 2023 | 27.550 | 27.900 | 27.100 | 27.250 | 27.250 | 1,183,350 |
Dec 07, 2023 | 27.550 | 27.800 | 27.450 | 27.550 | 27.550 | 663,124 |
Dec 06, 2023 | 27.600 | 27.950 | 27.100 | 27.700 | 27.700 | 1,418,116 |
Dec 05, 2023 | 27.900 | 28.300 | 27.450 | 27.600 | 27.600 | 1,137,456 |
Dec 04, 2023 | 28.100 | 28.500 | 27.800 | 27.950 | 27.950 | 1,203,665 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |