Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 24.35 | 24.40 | 23.55 | 23.55 | 23.55 | 197,769 |
May 22, 2024 | 24.00 | 24.35 | 23.80 | 24.35 | 24.35 | 198,000 |
May 21, 2024 | 24.15 | 24.15 | 23.70 | 23.80 | 23.80 | 90,000 |
May 20, 2024 | 24.40 | 24.50 | 23.70 | 23.70 | 23.70 | 212,000 |
May 17, 2024 | 23.50 | 24.55 | 23.50 | 24.10 | 24.10 | 453,000 |
May 16, 2024 | 23.55 | 23.60 | 23.30 | 23.45 | 23.45 | 116,000 |
May 15, 2024 | 23.60 | 23.65 | 23.35 | 23.40 | 23.40 | 98,000 |
May 14, 2024 | 23.20 | 23.55 | 23.20 | 23.55 | 23.55 | 150,000 |
May 13, 2024 | 23.15 | 23.15 | 22.95 | 23.15 | 23.15 | 80,000 |
May 10, 2024 | 23.25 | 23.25 | 22.80 | 22.85 | 22.85 | 127,000 |
May 09, 2024 | 23.10 | 23.35 | 23.05 | 23.05 | 23.05 | 97,000 |
May 08, 2024 | 23.05 | 23.65 | 23.00 | 23.40 | 23.40 | 217,000 |
May 07, 2024 | 23.05 | 23.25 | 22.85 | 22.95 | 22.95 | 103,000 |
May 06, 2024 | 23.10 | 23.25 | 23.05 | 23.25 | 23.25 | 160,000 |
May 03, 2024 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | 83,000 |
May 02, 2024 | 22.95 | 23.20 | 22.80 | 23.00 | 23.00 | 93,000 |
Apr 30, 2024 | 22.95 | 23.10 | 22.80 | 22.95 | 22.95 | 153,000 |
Apr 29, 2024 | 22.55 | 22.95 | 22.55 | 22.90 | 22.90 | 204,000 |
Apr 26, 2024 | 22.50 | 22.75 | 22.45 | 22.50 | 22.50 | 105,000 |
Apr 25, 2024 | 22.50 | 22.65 | 22.30 | 22.50 | 22.50 | 153,000 |
Apr 24, 2024 | 22.40 | 22.80 | 22.35 | 22.70 | 22.70 | 213,000 |
Apr 23, 2024 | 21.85 | 22.40 | 21.85 | 22.35 | 22.35 | 212,000 |
Apr 22, 2024 | 21.80 | 22.40 | 21.75 | 21.75 | 21.75 | 230,000 |
Apr 19, 2024 | 23.20 | 23.20 | 21.60 | 21.80 | 21.80 | 468,000 |
Apr 18, 2024 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 111,000 |
Apr 17, 2024 | 22.85 | 23.30 | 22.85 | 23.25 | 23.25 | 119,000 |
Apr 16, 2024 | 23.90 | 23.90 | 22.75 | 22.85 | 22.85 | 372,000 |
Apr 15, 2024 | 24.40 | 24.55 | 24.00 | 24.00 | 24.00 | 178,000 |
Apr 12, 2024 | 23.75 | 25.00 | 23.75 | 24.50 | 24.50 | 604,000 |
Apr 11, 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | 184,000 |
Apr 10, 2024 | 24.00 | 24.35 | 24.00 | 24.10 | 24.10 | 183,000 |
Apr 09, 2024 | 24.00 | 24.30 | 23.95 | 24.00 | 24.00 | 199,000 |
Apr 08, 2024 | 23.75 | 24.35 | 23.75 | 24.10 | 24.10 | 249,000 |
Apr 03, 2024 | 23.80 | 24.00 | 23.65 | 23.85 | 23.85 | 69,000 |
Apr 02, 2024 | 24.25 | 24.25 | 23.75 | 24.00 | 24.00 | 127,000 |
Apr 01, 2024 | 23.65 | 24.30 | 23.60 | 23.95 | 23.95 | 147,000 |
Mar 29, 2024 | 24.10 | 24.20 | 23.85 | 23.90 | 23.90 | 63,000 |
Mar 28, 2024 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | 135,000 |
Mar 27, 2024 | 24.20 | 24.40 | 23.95 | 24.15 | 24.15 | 209,000 |
Mar 26, 2024 | 25.00 | 25.00 | 24.15 | 24.20 | 24.20 | 304,000 |
Mar 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 22, 2024 | 24.30 | 24.30 | 23.85 | 24.05 | 24.05 | 156,000 |
Mar 21, 2024 | 24.25 | 24.45 | 23.90 | 24.05 | 24.05 | 204,000 |
Mar 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 19, 2024 | 23.60 | 24.35 | 23.45 | 24.00 | 24.00 | 420,000 |
Mar 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 15, 2024 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | 188,000 |
Mar 14, 2024 | 24.10 | 24.10 | 23.50 | 23.65 | 23.65 | 345,000 |
Mar 13, 2024 | 24.65 | 24.90 | 24.00 | 24.05 | 24.05 | 534,000 |
Mar 12, 2024 | 24.85 | 25.30 | 24.85 | 24.90 | 24.90 | 238,000 |
Mar 11, 2024 | 24.75 | 25.10 | 24.70 | 25.10 | 25.10 | 176,000 |
Mar 08, 2024 | 26.15 | 26.15 | 24.50 | 24.85 | 24.85 | 674,000 |
Mar 07, 2024 | 25.10 | 26.00 | 24.80 | 24.85 | 24.85 | 985,000 |
Mar 06, 2024 | 25.00 | 25.25 | 24.85 | 24.85 | 24.85 | 351,000 |
Mar 05, 2024 | 25.25 | 25.50 | 25.05 | 25.15 | 25.15 | 362,000 |
Mar 04, 2024 | 25.45 | 25.55 | 25.20 | 25.25 | 25.25 | 291,000 |
Mar 01, 2024 | 25.65 | 26.00 | 25.40 | 25.45 | 25.45 | 224,000 |
Feb 29, 2024 | 25.75 | 26.05 | 25.40 | 25.75 | 25.75 | 597,000 |
Feb 27, 2024 | 26.40 | 26.80 | 25.65 | 25.65 | 25.65 | 432,000 |
Feb 26, 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 187,000 |
Feb 23, 2024 | 26.00 | 26.55 | 26.00 | 26.05 | 26.05 | 318,000 |
Feb 22, 2024 | 26.20 | 26.30 | 25.80 | 25.85 | 25.85 | 340,000 |
Feb 21, 2024 | 26.15 | 26.45 | 26.10 | 26.10 | 26.10 | 204,000 |
Feb 20, 2024 | 26.25 | 26.30 | 25.80 | 26.15 | 26.15 | 190,000 |
Feb 19, 2024 | 26.60 | 26.60 | 26.00 | 26.10 | 26.10 | 241,000 |
Feb 16, 2024 | 25.15 | 26.40 | 25.15 | 26.05 | 26.05 | 455,000 |
Feb 15, 2024 | 25.25 | 25.65 | 25.10 | 25.10 | 25.10 | 239,000 |
Feb 05, 2024 | 25.45 | 25.50 | 25.20 | 25.20 | 25.20 | 250,000 |
Feb 02, 2024 | 26.00 | 26.40 | 25.35 | 25.35 | 25.35 | 448,000 |
Feb 01, 2024 | 26.15 | 26.35 | 25.70 | 25.70 | 25.70 | 278,000 |
Jan 31, 2024 | 25.90 | 26.40 | 25.90 | 25.95 | 25.95 | 129,000 |
Jan 30, 2024 | 26.05 | 26.50 | 26.05 | 26.10 | 26.10 | 177,000 |
Jan 29, 2024 | 25.95 | 26.45 | 25.95 | 25.95 | 25.95 | 63,000 |
Jan 26, 2024 | 26.25 | 26.60 | 25.80 | 25.90 | 25.90 | 134,000 |
Jan 25, 2024 | 26.15 | 26.50 | 26.15 | 26.25 | 26.25 | 160,000 |
Jan 24, 2024 | 26.50 | 26.90 | 26.50 | 26.55 | 26.55 | 144,000 |
Jan 23, 2024 | 26.70 | 26.75 | 26.40 | 26.40 | 26.40 | 118,000 |
Jan 22, 2024 | 26.30 | 26.60 | 26.30 | 26.35 | 26.35 | 122,000 |
Jan 19, 2024 | 26.20 | 26.40 | 26.05 | 26.05 | 26.05 | 158,000 |
Jan 18, 2024 | 26.00 | 26.45 | 25.55 | 26.00 | 26.00 | 175,000 |
Jan 17, 2024 | 26.25 | 26.50 | 25.85 | 25.95 | 25.95 | 230,000 |
Jan 16, 2024 | 26.90 | 26.90 | 26.10 | 26.20 | 26.20 | 239,000 |
Jan 15, 2024 | 26.50 | 26.95 | 26.50 | 26.90 | 26.90 | 180,007 |
Jan 12, 2024 | 26.55 | 26.80 | 26.50 | 26.50 | 26.50 | 139,000 |
Jan 11, 2024 | 26.65 | 27.00 | 26.45 | 26.55 | 26.55 | 423,000 |
Jan 10, 2024 | 27.55 | 27.55 | 26.60 | 26.60 | 26.60 | 539,000 |
Jan 09, 2024 | 28.10 | 28.40 | 27.20 | 27.35 | 27.35 | 1,054,000 |
Jan 08, 2024 | 29.30 | 29.85 | 27.90 | 27.95 | 27.95 | 4,443,000 |
Jan 05, 2024 | 27.05 | 27.75 | 27.05 | 27.65 | 27.65 | 296,000 |
Jan 04, 2024 | 27.85 | 27.85 | 27.00 | 27.00 | 27.00 | 415,000 |
Jan 03, 2024 | 27.70 | 27.90 | 27.55 | 27.60 | 27.60 | 149,000 |
Jan 02, 2024 | 28.25 | 28.30 | 27.70 | 27.75 | 27.75 | 240,000 |
Dec 29, 2023 | 28.05 | 28.25 | 27.80 | 27.85 | 27.85 | 212,000 |
Dec 28, 2023 | 28.60 | 28.65 | 28.05 | 28.05 | 28.05 | 238,000 |
Dec 27, 2023 | 28.65 | 29.25 | 28.35 | 28.50 | 28.50 | 447,000 |
Dec 26, 2023 | 28.55 | 28.95 | 28.45 | 28.70 | 28.70 | 383,000 |
Dec 25, 2023 | 28.40 | 29.50 | 28.40 | 28.55 | 28.55 | 1,328,000 |
Dec 22, 2023 | 28.20 | 29.20 | 28.15 | 28.35 | 28.35 | 1,139,000 |
Dec 21, 2023 | 27.80 | 28.45 | 27.65 | 27.85 | 27.85 | 299,000 |
Dec 20, 2023 | 28.10 | 28.55 | 27.75 | 27.80 | 27.80 | 392,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |