Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 24.25 | 24.25 | 23.80 | 23.80 | 23.80 | 268,018 |
May 08, 2024 | 24.65 | 24.75 | 24.00 | 24.05 | 24.05 | 462,000 |
May 07, 2024 | 25.20 | 25.20 | 24.65 | 24.85 | 24.85 | 259,000 |
May 06, 2024 | 24.80 | 25.05 | 24.75 | 25.00 | 25.00 | 297,000 |
May 03, 2024 | 24.65 | 24.90 | 24.60 | 24.65 | 24.65 | 172,000 |
May 02, 2024 | 24.60 | 24.85 | 24.40 | 24.70 | 24.70 | 282,000 |
Apr 30, 2024 | 25.00 | 25.10 | 24.70 | 24.75 | 24.75 | 170,000 |
Apr 29, 2024 | 25.25 | 25.50 | 24.90 | 24.95 | 24.95 | 459,000 |
Apr 26, 2024 | 24.25 | 24.90 | 24.00 | 24.85 | 24.85 | 410,000 |
Apr 25, 2024 | 24.25 | 24.25 | 23.85 | 24.10 | 24.10 | 349,000 |
Apr 24, 2024 | 23.55 | 24.20 | 23.55 | 24.15 | 24.15 | 303,000 |
Apr 23, 2024 | 23.15 | 23.50 | 23.05 | 23.50 | 23.50 | 227,000 |
Apr 22, 2024 | 23.15 | 23.45 | 23.00 | 23.15 | 23.15 | 231,000 |
Apr 19, 2024 | 24.00 | 24.00 | 23.10 | 23.25 | 23.25 | 732,000 |
Apr 18, 2024 | 23.65 | 24.10 | 23.65 | 23.80 | 23.80 | 344,000 |
Apr 17, 2024 | 23.50 | 24.10 | 23.40 | 23.90 | 23.90 | 294,000 |
Apr 16, 2024 | 23.55 | 23.60 | 22.85 | 23.30 | 23.30 | 653,000 |
Apr 15, 2024 | 24.50 | 24.50 | 23.65 | 23.75 | 23.75 | 730,000 |
Apr 12, 2024 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | 320,000 |
Apr 11, 2024 | 25.25 | 25.35 | 24.70 | 24.80 | 24.80 | 578,000 |
Apr 10, 2024 | 25.85 | 25.85 | 25.25 | 25.40 | 25.40 | 355,000 |
Apr 09, 2024 | 25.65 | 25.75 | 25.20 | 25.70 | 25.70 | 333,000 |
Apr 08, 2024 | 25.70 | 25.85 | 25.40 | 25.45 | 25.45 | 219,000 |
Apr 03, 2024 | 26.10 | 26.45 | 25.60 | 25.60 | 25.60 | 525,000 |
Apr 02, 2024 | 25.65 | 26.00 | 25.50 | 25.80 | 25.80 | 456,000 |
Apr 01, 2024 | 25.30 | 25.70 | 25.10 | 25.60 | 25.60 | 333,000 |
Mar 29, 2024 | 25.10 | 25.15 | 24.80 | 24.90 | 24.90 | 354,000 |
Mar 28, 2024 | 26.10 | 26.10 | 25.15 | 25.15 | 25.15 | 936,000 |
Mar 27, 2024 | 26.00 | 26.20 | 25.90 | 26.05 | 26.05 | 440,000 |
Mar 26, 2024 | 26.45 | 26.45 | 25.85 | 25.90 | 25.90 | 826,000 |
Mar 25, 2024 | 26.20 | 26.55 | 26.20 | 26.30 | 26.30 | 794,000 |
Mar 22, 2024 | 26.10 | 26.35 | 25.80 | 26.05 | 26.05 | 891,000 |
Mar 21, 2024 | 25.95 | 26.40 | 25.85 | 26.10 | 26.10 | 840,000 |
Mar 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 19, 2024 | 25.50 | 25.85 | 25.30 | 25.55 | 25.55 | 1,012,000 |
Mar 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 15, 2024 | 25.20 | 25.50 | 25.05 | 25.20 | 25.20 | 1,036,000 |
Mar 14, 2024 | 24.85 | 25.50 | 24.00 | 25.25 | 25.25 | 1,867,000 |
Mar 13, 2024 | 24.60 | 25.70 | 24.50 | 24.90 | 24.90 | 1,121,000 |
Mar 12, 2024 | 24.55 | 24.90 | 24.40 | 24.60 | 24.60 | 566,000 |
Mar 11, 2024 | 24.25 | 24.60 | 23.95 | 24.30 | 24.30 | 726,000 |
Mar 08, 2024 | 25.35 | 25.35 | 24.15 | 24.55 | 24.55 | 1,218,000 |
Mar 07, 2024 | 23.75 | 25.90 | 23.65 | 25.10 | 25.10 | 3,318,000 |
Mar 06, 2024 | 23.05 | 24.00 | 22.95 | 23.60 | 23.60 | 679,000 |
Mar 05, 2024 | 23.10 | 23.10 | 22.75 | 23.05 | 23.05 | 282,000 |
Mar 04, 2024 | 23.35 | 23.35 | 22.75 | 22.90 | 22.90 | 656,000 |
Mar 01, 2024 | 23.70 | 23.70 | 23.00 | 23.30 | 23.30 | 683,000 |
Feb 29, 2024 | 23.60 | 24.05 | 23.40 | 23.60 | 23.60 | 384,000 |
Feb 27, 2024 | 24.00 | 24.25 | 23.55 | 23.65 | 23.65 | 378,000 |
Feb 26, 2024 | 24.05 | 24.05 | 23.70 | 23.85 | 23.85 | 311,000 |
Feb 23, 2024 | 24.65 | 24.65 | 23.85 | 23.95 | 23.95 | 508,000 |
Feb 22, 2024 | 24.90 | 24.90 | 24.35 | 24.45 | 24.45 | 374,000 |
Feb 21, 2024 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 348,000 |
Feb 20, 2024 | 25.45 | 25.45 | 24.40 | 24.55 | 24.55 | 606,000 |
Feb 19, 2024 | 23.55 | 25.35 | 23.50 | 25.15 | 25.15 | 996,000 |
Feb 16, 2024 | 23.50 | 23.90 | 23.30 | 23.45 | 23.45 | 726,000 |
Feb 15, 2024 | 24.15 | 24.20 | 23.70 | 23.75 | 23.75 | 377,000 |
Feb 05, 2024 | 24.45 | 24.45 | 24.10 | 24.15 | 24.15 | 253,000 |
Feb 02, 2024 | 24.35 | 24.35 | 24.20 | 24.35 | 24.35 | 123,000 |
Feb 01, 2024 | 24.10 | 24.45 | 24.10 | 24.35 | 24.35 | 161,000 |
Jan 31, 2024 | 24.30 | 24.30 | 23.95 | 24.15 | 24.15 | 241,000 |
Jan 30, 2024 | 24.45 | 24.45 | 24.05 | 24.30 | 24.30 | 171,000 |
Jan 29, 2024 | 24.35 | 24.45 | 24.20 | 24.35 | 24.35 | 243,000 |
Jan 26, 2024 | 24.35 | 24.40 | 24.10 | 24.25 | 24.25 | 187,000 |
Jan 25, 2024 | 24.80 | 24.85 | 24.30 | 24.30 | 24.30 | 240,000 |
Jan 24, 2024 | 24.75 | 25.00 | 24.65 | 24.80 | 24.80 | 403,000 |
Jan 23, 2024 | 24.10 | 24.65 | 24.10 | 24.65 | 24.65 | 331,000 |
Jan 22, 2024 | 24.10 | 24.25 | 23.90 | 24.15 | 24.15 | 227,000 |
Jan 19, 2024 | 24.45 | 24.45 | 23.85 | 24.00 | 24.00 | 210,000 |
Jan 18, 2024 | 24.40 | 24.40 | 23.85 | 24.15 | 24.15 | 247,000 |
Jan 17, 2024 | 24.75 | 24.85 | 24.25 | 24.25 | 24.25 | 241,000 |
Jan 16, 2024 | 24.60 | 24.80 | 24.15 | 24.75 | 24.75 | 373,000 |
Jan 15, 2024 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 334,092 |
Jan 12, 2024 | 24.15 | 24.40 | 24.05 | 24.30 | 24.30 | 258,000 |
Jan 11, 2024 | 23.75 | 24.45 | 23.75 | 23.95 | 23.95 | 501,000 |
Jan 10, 2024 | 23.80 | 24.30 | 23.50 | 23.85 | 23.85 | 389,000 |
Jan 09, 2024 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | 599,000 |
Jan 08, 2024 | 25.05 | 25.05 | 24.45 | 24.45 | 24.45 | 393,000 |
Jan 05, 2024 | 24.35 | 24.95 | 24.30 | 24.85 | 24.85 | 588,000 |
Jan 04, 2024 | 24.50 | 24.70 | 23.95 | 24.15 | 24.15 | 1,073,000 |
Jan 03, 2024 | 25.35 | 25.35 | 24.60 | 24.75 | 24.75 | 940,000 |
Jan 02, 2024 | 26.00 | 26.00 | 25.35 | 25.35 | 25.35 | 740,000 |
Dec 29, 2023 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | 444,000 |
Dec 28, 2023 | 26.95 | 26.95 | 25.45 | 25.95 | 25.95 | 1,821,000 |
Dec 27, 2023 | 27.15 | 27.15 | 26.60 | 26.70 | 26.70 | 1,123,000 |
Dec 26, 2023 | 26.85 | 27.20 | 26.75 | 26.95 | 26.95 | 975,000 |
Dec 25, 2023 | 26.90 | 27.35 | 26.50 | 26.70 | 26.70 | 2,387,000 |
Dec 22, 2023 | 26.50 | 26.90 | 26.15 | 26.45 | 26.45 | 984,000 |
Dec 21, 2023 | 26.30 | 27.50 | 26.00 | 26.15 | 26.15 | 2,017,000 |
Dec 20, 2023 | 26.00 | 26.65 | 25.80 | 26.30 | 26.30 | 1,612,000 |
Dec 19, 2023 | 26.50 | 26.60 | 25.35 | 26.35 | 26.35 | 2,187,000 |
Dec 18, 2023 | 26.30 | 26.75 | 25.85 | 26.65 | 26.65 | 2,925,000 |
Dec 15, 2023 | 26.25 | 27.60 | 25.90 | 26.20 | 26.20 | 8,529,000 |
Dec 14, 2023 | 26.25 | 27.50 | 26.10 | 26.15 | 26.15 | 3,782,000 |
Dec 13, 2023 | 28.00 | 28.60 | 26.10 | 26.10 | 26.10 | 10,519,000 |
Dec 12, 2023 | 26.00 | 27.25 | 25.25 | 26.75 | 26.75 | 9,046,000 |
Dec 11, 2023 | 24.80 | 24.80 | 24.00 | 24.80 | 24.80 | 2,135,000 |
Dec 08, 2023 | 22.15 | 22.55 | 22.15 | 22.55 | 22.55 | 282,000 |
Dec 07, 2023 | 22.60 | 22.65 | 22.15 | 22.15 | 22.15 | 255,000 |
Dec 06, 2023 | 22.65 | 22.70 | 22.55 | 22.60 | 22.60 | 163,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |