Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 23.50 | 23.60 | 23.40 | 23.45 | 23.45 | 40,359 |
May 08, 2024 | 23.60 | 23.95 | 23.30 | 23.45 | 23.45 | 63,000 |
May 07, 2024 | 23.45 | 23.80 | 23.30 | 23.55 | 23.55 | 122,000 |
May 06, 2024 | 23.45 | 23.60 | 23.30 | 23.40 | 23.40 | 31,000 |
May 03, 2024 | 23.40 | 23.65 | 23.30 | 23.30 | 23.30 | 37,000 |
May 02, 2024 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | 56,000 |
Apr 30, 2024 | 23.20 | 23.40 | 23.15 | 23.25 | 23.25 | 80,000 |
Apr 29, 2024 | 23.00 | 23.40 | 22.70 | 23.15 | 23.15 | 115,000 |
Apr 26, 2024 | 23.35 | 23.60 | 23.00 | 23.00 | 23.00 | 146,000 |
Apr 25, 2024 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 61,000 |
Apr 24, 2024 | 23.50 | 23.55 | 23.45 | 23.55 | 23.55 | 43,000 |
Apr 23, 2024 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | 78,000 |
Apr 22, 2024 | 23.75 | 24.05 | 23.50 | 23.50 | 23.50 | 86,000 |
Apr 19, 2024 | 24.65 | 24.65 | 23.60 | 23.80 | 23.80 | 88,000 |
Apr 18, 2024 | 23.65 | 24.80 | 23.65 | 24.50 | 24.50 | 173,000 |
Apr 17, 2024 | 23.10 | 23.65 | 23.10 | 23.65 | 23.65 | 71,000 |
Apr 16, 2024 | 24.30 | 24.30 | 23.20 | 23.40 | 23.40 | 182,000 |
Apr 15, 2024 | 24.55 | 25.00 | 24.25 | 24.30 | 24.30 | 115,000 |
Apr 12, 2024 | 24.95 | 24.95 | 24.55 | 24.60 | 24.60 | 89,000 |
Apr 11, 2024 | 25.40 | 25.40 | 24.80 | 24.85 | 24.85 | 104,000 |
Apr 10, 2024 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | 51,000 |
Apr 09, 2024 | 25.40 | 25.70 | 25.20 | 25.30 | 25.30 | 85,000 |
Apr 08, 2024 | 25.30 | 26.10 | 25.30 | 25.40 | 25.40 | 111,000 |
Apr 03, 2024 | 25.55 | 25.80 | 25.20 | 25.55 | 25.55 | 125,000 |
Apr 02, 2024 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 291,000 |
Apr 01, 2024 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | 119,000 |
Mar 29, 2024 | 24.85 | 24.90 | 24.45 | 24.50 | 24.50 | 47,000 |
Mar 28, 2024 | 25.05 | 25.05 | 24.70 | 24.75 | 24.75 | 43,000 |
Mar 27, 2024 | 24.50 | 25.10 | 24.25 | 25.00 | 25.00 | 231,000 |
Mar 26, 2024 | 25.20 | 25.50 | 24.30 | 24.50 | 24.50 | 198,000 |
Mar 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 22, 2024 | 24.70 | 25.20 | 24.60 | 25.00 | 25.00 | 120,000 |
Mar 21, 2024 | 24.70 | 24.75 | 24.50 | 24.70 | 24.70 | 108,000 |
Mar 20, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 19, 2024 | 24.45 | 24.70 | 24.25 | 24.45 | 24.45 | 78,000 |
Mar 18, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 15, 2024 | 24.15 | 24.80 | 24.15 | 24.55 | 24.55 | 124,000 |
Mar 14, 2024 | 23.95 | 24.90 | 23.85 | 24.30 | 24.30 | 207,000 |
Mar 13, 2024 | 25.00 | 25.00 | 23.90 | 24.05 | 24.05 | 232,000 |
Mar 12, 2024 | 24.75 | 25.30 | 24.70 | 24.95 | 24.95 | 179,000 |
Mar 11, 2024 | 24.75 | 24.95 | 24.55 | 24.60 | 24.60 | 85,000 |
Mar 08, 2024 | 25.30 | 25.45 | 24.00 | 24.50 | 24.50 | 588,000 |
Mar 07, 2024 | 26.20 | 26.20 | 25.30 | 25.30 | 25.30 | 304,000 |
Mar 06, 2024 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | 193,000 |
Mar 05, 2024 | 26.65 | 26.80 | 26.20 | 26.25 | 26.25 | 230,000 |
Mar 04, 2024 | 27.20 | 27.45 | 26.65 | 26.65 | 26.65 | 214,000 |
Mar 01, 2024 | 27.40 | 27.55 | 26.90 | 27.20 | 27.20 | 260,000 |
Feb 29, 2024 | 27.40 | 28.30 | 27.20 | 27.30 | 27.30 | 286,000 |
Feb 27, 2024 | 28.90 | 28.90 | 27.10 | 27.25 | 27.25 | 401,000 |
Feb 26, 2024 | 27.90 | 28.70 | 27.40 | 28.35 | 28.35 | 688,000 |
Feb 23, 2024 | 26.90 | 28.10 | 26.70 | 27.70 | 27.70 | 838,000 |
Feb 22, 2024 | 27.25 | 27.85 | 26.80 | 26.85 | 26.85 | 309,000 |
Feb 21, 2024 | 26.65 | 27.50 | 26.55 | 27.20 | 27.20 | 399,000 |
Feb 20, 2024 | 26.90 | 27.00 | 26.45 | 26.50 | 26.50 | 197,000 |
Feb 19, 2024 | 26.65 | 27.40 | 26.65 | 26.90 | 26.90 | 276,000 |
Feb 16, 2024 | 26.40 | 26.95 | 26.00 | 26.60 | 26.60 | 291,000 |
Feb 15, 2024 | 27.10 | 27.10 | 26.30 | 26.50 | 26.50 | 384,000 |
Feb 05, 2024 | 27.30 | 27.30 | 26.35 | 26.80 | 26.80 | 199,000 |
Feb 02, 2024 | 28.00 | 28.15 | 27.25 | 27.25 | 27.25 | 230,000 |
Feb 01, 2024 | 28.25 | 29.20 | 27.75 | 27.75 | 27.75 | 1,201,000 |
Jan 31, 2024 | 26.65 | 28.25 | 26.55 | 28.00 | 28.00 | 1,191,000 |
Jan 30, 2024 | 27.15 | 27.15 | 26.30 | 26.35 | 26.35 | 195,000 |
Jan 29, 2024 | 26.45 | 27.60 | 26.30 | 27.15 | 27.15 | 260,000 |
Jan 26, 2024 | 27.00 | 27.00 | 26.30 | 26.40 | 26.40 | 157,000 |
Jan 25, 2024 | 27.60 | 27.60 | 26.75 | 26.75 | 26.75 | 201,000 |
Jan 24, 2024 | 27.65 | 28.00 | 27.35 | 27.60 | 27.60 | 216,000 |
Jan 23, 2024 | 28.25 | 28.25 | 27.35 | 27.50 | 27.50 | 207,000 |
Jan 22, 2024 | 27.05 | 27.95 | 27.05 | 27.80 | 27.80 | 398,000 |
Jan 19, 2024 | 26.70 | 27.45 | 26.50 | 27.15 | 27.15 | 432,000 |
Jan 18, 2024 | 27.20 | 27.60 | 26.45 | 26.50 | 26.50 | 353,000 |
Jan 17, 2024 | 28.10 | 28.25 | 27.00 | 27.15 | 27.15 | 427,000 |
Jan 16, 2024 | 27.95 | 28.85 | 27.65 | 27.85 | 27.85 | 839,000 |
Jan 15, 2024 | 28.30 | 28.45 | 27.40 | 27.70 | 27.70 | 620,000 |
Jan 12, 2024 | 28.60 | 28.90 | 28.15 | 28.20 | 28.20 | 445,000 |
Jan 11, 2024 | 28.30 | 29.50 | 28.30 | 28.30 | 28.30 | 1,032,000 |
Jan 10, 2024 | 28.70 | 29.40 | 27.80 | 28.60 | 28.60 | 1,944,000 |
Jan 09, 2024 | 28.10 | 29.80 | 27.55 | 27.90 | 27.90 | 1,314,000 |
Jan 08, 2024 | 28.40 | 28.90 | 27.50 | 28.30 | 28.30 | 797,000 |
Jan 05, 2024 | 30.60 | 30.70 | 28.25 | 28.40 | 28.40 | 2,320,000 |
Jan 04, 2024 | 29.45 | 32.00 | 29.00 | 30.90 | 30.90 | 10,110,000 |
Jan 03, 2024 | 27.50 | 29.50 | 27.50 | 29.50 | 29.50 | 1,801,000 |
Jan 02, 2024 | 26.60 | 26.85 | 26.30 | 26.85 | 26.85 | 236,000 |
Dec 29, 2023 | 26.50 | 27.55 | 26.15 | 26.60 | 26.60 | 579,000 |
Dec 28, 2023 | 27.30 | 27.40 | 26.50 | 26.50 | 26.50 | 447,000 |
Dec 27, 2023 | 28.00 | 28.00 | 26.95 | 27.05 | 27.05 | 387,000 |
Dec 26, 2023 | 27.25 | 27.80 | 26.80 | 27.55 | 27.55 | 812,000 |
Dec 25, 2023 | 29.85 | 30.10 | 27.00 | 27.00 | 27.00 | 1,517,000 |
Dec 22, 2023 | 30.50 | 31.25 | 29.50 | 29.60 | 29.60 | 1,807,000 |
Dec 21, 2023 | 28.70 | 31.80 | 28.70 | 30.90 | 30.90 | 6,476,000 |
Dec 20, 2023 | 30.40 | 33.00 | 29.10 | 29.30 | 29.30 | 8,575,000 |
Dec 19, 2023 | 26.70 | 30.15 | 26.70 | 30.15 | 30.15 | 1,800,000 |
Dec 18, 2023 | 25.80 | 27.45 | 25.80 | 27.45 | 27.45 | 715,000 |
Dec 15, 2023 | 25.30 | 25.85 | 25.15 | 25.30 | 25.30 | 181,000 |
Dec 14, 2023 | 25.30 | 25.95 | 25.30 | 25.40 | 25.40 | 249,000 |
Dec 13, 2023 | 25.60 | 26.30 | 25.05 | 25.75 | 25.75 | 518,000 |
Dec 12, 2023 | 27.30 | 27.30 | 25.85 | 25.95 | 25.95 | 475,000 |
Dec 11, 2023 | 28.55 | 28.75 | 27.75 | 27.75 | 27.75 | 219,000 |
Dec 08, 2023 | 28.15 | 28.95 | 28.15 | 28.30 | 28.30 | 296,000 |
Dec 07, 2023 | 29.40 | 29.40 | 27.60 | 28.15 | 28.15 | 408,000 |
Dec 06, 2023 | 28.70 | 29.05 | 27.70 | 28.65 | 28.65 | 752,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |