Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 25.00 | 25.50 | 24.15 | 25.32 | 25.32 | 238,046 |
May 10, 2024 | 24.88 | 25.74 | 24.80 | 25.38 | 25.38 | 29,885 |
May 09, 2024 | 27.00 | 27.00 | 24.49 | 24.91 | 24.91 | 210,723 |
May 08, 2024 | 24.52 | 25.74 | 24.03 | 25.74 | 25.74 | 94,330 |
May 07, 2024 | 25.84 | 25.84 | 24.46 | 24.52 | 24.52 | 162,090 |
May 06, 2024 | 27.60 | 27.61 | 25.72 | 25.74 | 25.74 | 197,444 |
May 03, 2024 | 27.66 | 28.09 | 27.00 | 27.07 | 27.07 | 66,027 |
May 02, 2024 | 27.42 | 27.86 | 27.25 | 27.53 | 27.53 | 29,807 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 28.07 | 28.55 | 27.23 | 27.38 | 27.38 | 132,085 |
Apr 29, 2024 | 28.28 | 28.75 | 27.80 | 28.05 | 28.05 | 109,003 |
Apr 26, 2024 | 27.06 | 27.74 | 27.06 | 27.39 | 27.39 | 39,081 |
Apr 25, 2024 | 28.12 | 28.30 | 27.42 | 27.62 | 27.62 | 57,532 |
Apr 24, 2024 | 27.50 | 28.89 | 27.30 | 27.41 | 27.41 | 194,041 |
Apr 23, 2024 | 27.70 | 28.20 | 27.15 | 27.57 | 27.57 | 131,861 |
Apr 22, 2024 | 27.10 | 27.95 | 27.10 | 27.19 | 27.19 | 27,477 |
Apr 19, 2024 | 26.84 | 27.45 | 26.52 | 27.07 | 27.07 | 47,586 |
Apr 18, 2024 | 27.59 | 28.62 | 27.25 | 27.52 | 27.52 | 40,041 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 27.03 | 27.98 | 26.95 | 27.40 | 27.40 | 39,355 |
Apr 15, 2024 | 28.33 | 28.69 | 27.35 | 27.35 | 27.35 | 132,602 |
Apr 12, 2024 | 29.02 | 29.50 | 28.25 | 28.78 | 28.78 | 128,525 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 29.93 | 29.93 | 28.72 | 28.79 | 28.79 | 44,927 |
Apr 09, 2024 | 29.21 | 29.85 | 28.84 | 29.52 | 29.52 | 134,730 |
Apr 08, 2024 | 30.50 | 30.50 | 29.00 | 29.12 | 29.12 | 58,155 |
Apr 05, 2024 | 30.00 | 30.37 | 29.49 | 29.70 | 29.70 | 52,876 |
Apr 04, 2024 | 30.50 | 30.58 | 29.65 | 30.10 | 30.10 | 59,200 |
Apr 03, 2024 | 29.45 | 30.87 | 29.09 | 29.67 | 29.67 | 55,630 |
Apr 02, 2024 | 31.87 | 31.87 | 29.91 | 30.06 | 30.06 | 102,515 |
Apr 01, 2024 | 32.01 | 32.78 | 30.26 | 31.48 | 31.48 | 436,784 |
Mar 28, 2024 | 27.51 | 32.10 | 27.51 | 30.53 | 30.53 | 1,642,086 |
Mar 27, 2024 | 30.01 | 30.01 | 28.00 | 30.01 | 30.01 | 876,670 |
Mar 26, 2024 | 26.11 | 27.29 | 26.11 | 27.29 | 27.29 | 473,099 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 23.30 | 24.81 | 23.30 | 24.81 | 24.81 | 180,622 |
Mar 21, 2024 | 23.80 | 24.30 | 23.00 | 23.63 | 23.63 | 156,633 |
Mar 20, 2024 | 24.22 | 24.70 | 23.47 | 23.47 | 23.47 | 104,461 |
Mar 19, 2024 | 26.30 | 26.85 | 24.70 | 24.70 | 24.70 | 189,298 |
Mar 18, 2024 | 23.54 | 26.00 | 23.54 | 26.00 | 26.00 | 381,700 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 12,997 |
Mar 13, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 4,109 |
Mar 12, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 9,916 |
Mar 11, 2024 | 32.05 | 32.26 | 30.40 | 30.40 | 30.40 | 31,789 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 31.49 | 32.00 | 30.99 | 32.00 | 32.00 | 153,435 |
Mar 06, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 36,819 |
Mar 05, 2024 | 32.26 | 32.26 | 31.09 | 32.26 | 32.26 | 231,742 |
Mar 04, 2024 | 31.90 | 31.90 | 31.63 | 31.63 | 31.63 | 90,076 |
Mar 01, 2024 | 30.50 | 31.64 | 30.50 | 31.64 | 31.64 | 99,926 |
Feb 29, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 15,287 |
Feb 28, 2024 | 32.68 | 32.68 | 31.40 | 31.65 | 31.65 | 164,697 |
Feb 27, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 217,768 |
Feb 26, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 61,471 |
Feb 23, 2024 | 30.44 | 30.81 | 30.44 | 30.81 | 30.81 | 34,073 |
Feb 22, 2024 | 30.22 | 30.70 | 30.22 | 30.65 | 30.65 | 162,337 |
Feb 21, 2024 | 31.89 | 31.89 | 30.83 | 30.83 | 30.83 | 86,986 |
Feb 20, 2024 | 31.40 | 31.45 | 31.25 | 31.45 | 31.45 | 182,750 |
Feb 16, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 45,879 |
Feb 15, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 327,148 |
Feb 14, 2024 | 28.00 | 29.07 | 28.00 | 29.07 | 29.07 | 87,982 |
Feb 13, 2024 | 28.40 | 28.50 | 28.31 | 28.50 | 28.50 | 80,646 |
Feb 12, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 57,855 |
Feb 09, 2024 | 29.55 | 29.55 | 29.46 | 29.46 | 29.46 | 102,727 |
Feb 08, 2024 | 29.51 | 30.06 | 29.51 | 30.06 | 30.06 | 298,441 |
Feb 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 375,237 |
Feb 06, 2024 | 30.20 | 31.29 | 30.08 | 30.08 | 30.08 | 426,893 |
Feb 05, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 232,806 |
Feb 02, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 39,105 |
Feb 01, 2024 | 31.95 | 31.95 | 31.94 | 31.94 | 31.94 | 74,912 |
Jan 31, 2024 | 32.60 | 33.05 | 32.15 | 32.59 | 32.59 | 461,837 |
Jan 30, 2024 | 31.40 | 32.05 | 29.50 | 31.48 | 31.48 | 257,916 |
Jan 29, 2024 | 30.18 | 31.69 | 30.10 | 30.53 | 30.53 | 896,452 |
Jan 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jan 25, 2024 | 30.40 | 30.76 | 28.05 | 30.19 | 30.19 | 858,938 |
Jan 24, 2024 | 28.40 | 29.30 | 26.52 | 29.30 | 29.30 | 778,695 |
Jan 23, 2024 | 28.10 | 28.10 | 25.57 | 27.91 | 27.91 | 1,611,436 |
Jan 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 19, 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 66,484 |
Jan 18, 2024 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | 64,199 |
Jan 17, 2024 | 25.65 | 26.08 | 25.10 | 25.11 | 25.11 | 93,384 |
Jan 16, 2024 | 25.58 | 25.58 | 25.50 | 25.58 | 25.58 | 83,017 |
Jan 12, 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | 42,112 |
Jan 11, 2024 | 24.95 | 25.00 | 24.80 | 24.80 | 24.80 | 71,164 |
Jan 10, 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 93,036 |
Jan 09, 2024 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | 68,077 |
Jan 08, 2024 | 25.00 | 25.00 | 24.70 | 24.75 | 24.75 | 139,254 |
Jan 05, 2024 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | 128,737 |
Jan 04, 2024 | 24.45 | 24.73 | 24.45 | 24.73 | 24.73 | 235,738 |
Jan 03, 2024 | 23.90 | 24.25 | 23.85 | 24.25 | 24.25 | 140,056 |
Jan 02, 2024 | 24.99 | 24.99 | 24.33 | 24.33 | 24.33 | 66,470 |
Dec 29, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 155,216 |
Dec 28, 2023 | 25.72 | 25.72 | 25.21 | 25.21 | 25.21 | 283,650 |
Dec 27, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 627,449 |
Dec 26, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 805,233 |
Dec 22, 2023 | 24.73 | 24.73 | 24.68 | 24.73 | 24.73 | 536,279 |
Dec 21, 2023 | 23.79 | 24.25 | 23.79 | 24.25 | 24.25 | 209,410 |
Dec 20, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 393,123 |
Dec 19, 2023 | 23.11 | 23.80 | 23.11 | 23.80 | 23.80 | 126,645 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |