Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 23.95 | 24.25 | 23.85 | 24.05 | 24.05 | 441,000 |
May 16, 2024 | 23.65 | 24.10 | 23.60 | 23.95 | 23.95 | 795,000 |
May 15, 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 23.55 | 419,000 |
May 14, 2024 | 23.40 | 23.80 | 23.30 | 23.55 | 23.55 | 476,000 |
May 13, 2024 | 23.50 | 23.95 | 23.50 | 23.55 | 23.55 | 1,286,000 |
May 10, 2024 | 22.95 | 23.15 | 22.75 | 23.15 | 23.15 | 708,000 |
May 09, 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 22.40 | 190,000 |
May 08, 2024 | 22.55 | 22.75 | 22.50 | 22.65 | 22.65 | 209,000 |
May 07, 2024 | 22.50 | 22.65 | 22.25 | 22.65 | 22.65 | 253,000 |
May 06, 2024 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | 381,000 |
May 03, 2024 | 22.30 | 22.65 | 22.30 | 22.50 | 22.50 | 263,000 |
May 02, 2024 | 22.25 | 22.40 | 22.15 | 22.25 | 22.25 | 224,000 |
Apr 30, 2024 | 22.35 | 22.45 | 22.20 | 22.25 | 22.25 | 137,000 |
Apr 29, 2024 | 22.55 | 22.60 | 22.30 | 22.40 | 22.40 | 328,000 |
Apr 26, 2024 | 22.30 | 22.45 | 22.20 | 22.35 | 22.35 | 312,000 |
Apr 25, 2024 | 22.30 | 22.30 | 22.10 | 22.15 | 22.15 | 132,000 |
Apr 24, 2024 | 22.05 | 22.30 | 22.00 | 22.30 | 22.30 | 289,000 |
Apr 23, 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.95 | 211,000 |
Apr 22, 2024 | 21.75 | 22.00 | 21.55 | 21.70 | 21.70 | 337,000 |
Apr 19, 2024 | 22.25 | 22.30 | 21.20 | 21.90 | 21.90 | 620,000 |
Apr 18, 2024 | 22.60 | 22.60 | 22.25 | 22.30 | 22.30 | 256,000 |
Apr 17, 2024 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | 652,000 |
Apr 16, 2024 | 22.60 | 22.60 | 21.65 | 21.80 | 21.80 | 1,343,000 |
Apr 15, 2024 | 23.15 | 23.20 | 23.00 | 23.00 | 23.00 | 638,000 |
Apr 12, 2024 | 23.20 | 23.45 | 23.15 | 23.45 | 23.45 | 362,000 |
Apr 11, 2024 | 23.50 | 23.50 | 23.05 | 23.15 | 23.15 | 717,000 |
Apr 10, 2024 | 23.35 | 23.70 | 23.35 | 23.60 | 23.60 | 365,000 |
Apr 09, 2024 | 23.15 | 23.45 | 23.15 | 23.35 | 23.35 | 281,000 |
Apr 08, 2024 | 23.25 | 23.30 | 23.10 | 23.15 | 23.15 | 319,000 |
Apr 03, 2024 | 23.35 | 23.45 | 23.10 | 23.15 | 23.15 | 733,000 |
Apr 02, 2024 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 306,000 |
Apr 01, 2024 | 23.35 | 23.55 | 23.35 | 23.40 | 23.40 | 254,000 |
Mar 29, 2024 | 23.55 | 23.55 | 23.35 | 23.35 | 23.35 | 367,000 |
Mar 28, 2024 | 23.60 | 23.85 | 23.50 | 23.55 | 23.55 | 360,000 |
Mar 27, 2024 | 23.55 | 23.75 | 23.45 | 23.55 | 23.55 | 358,000 |
Mar 26, 2024 | 24.10 | 24.10 | 23.35 | 23.45 | 23.45 | 634,000 |
Mar 25, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Mar 22, 2024 | 23.80 | 23.80 | 23.45 | 23.65 | 23.65 | 291,000 |
Mar 21, 2024 | 24.25 | 24.25 | 23.65 | 23.75 | 23.75 | 764,000 |
Mar 20, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 19, 2024 | 23.55 | 23.60 | 23.20 | 23.35 | 23.35 | 541,000 |
Mar 18, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 15, 2024 | 23.75 | 23.90 | 23.30 | 23.35 | 23.35 | 575,000 |
Mar 14, 2024 | 23.70 | 24.05 | 23.55 | 23.75 | 23.75 | 569,000 |
Mar 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 12, 2024 | 24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 507,000 |
Mar 11, 2024 | 24.70 | 24.85 | 24.00 | 24.05 | 24.05 | 1,443,000 |
Mar 08, 2024 | 26.10 | 26.15 | 24.75 | 25.10 | 25.10 | 1,484,000 |
Mar 07, 2024 | 26.85 | 26.95 | 25.80 | 25.90 | 25.90 | 2,222,000 |
Mar 06, 2024 | 25.60 | 26.40 | 25.35 | 26.30 | 26.30 | 2,580,000 |
Mar 05, 2024 | 26.10 | 26.65 | 25.45 | 25.60 | 25.60 | 3,205,000 |
Mar 04, 2024 | 25.00 | 26.15 | 25.00 | 25.90 | 25.90 | 4,050,000 |
Mar 01, 2024 | 25.00 | 25.15 | 24.55 | 24.65 | 24.65 | 623,000 |
Feb 29, 2024 | 25.05 | 25.15 | 24.55 | 24.75 | 24.75 | 1,266,000 |
Feb 27, 2024 | 25.70 | 25.70 | 24.90 | 25.25 | 25.25 | 951,000 |
Feb 26, 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 755,000 |
Feb 23, 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 1,423,000 |
Feb 22, 2024 | 24.90 | 25.15 | 24.75 | 25.15 | 25.15 | 1,032,000 |
Feb 21, 2024 | 24.55 | 24.90 | 24.55 | 24.75 | 24.75 | 758,000 |
Feb 20, 2024 | 24.85 | 24.85 | 24.60 | 24.70 | 24.70 | 453,000 |
Feb 19, 2024 | 24.65 | 24.95 | 24.30 | 24.90 | 24.90 | 842,000 |
Feb 16, 2024 | 23.90 | 24.65 | 23.90 | 24.60 | 24.60 | 1,072,000 |
Feb 15, 2024 | 23.60 | 24.20 | 23.45 | 24.10 | 24.10 | 1,273,000 |
Feb 05, 2024 | 23.75 | 23.75 | 22.95 | 23.05 | 23.05 | 1,290,000 |
Feb 02, 2024 | 24.70 | 24.85 | 23.75 | 23.75 | 23.75 | 1,322,000 |
Feb 01, 2024 | 24.05 | 24.25 | 24.00 | 24.05 | 24.05 | 314,000 |
Jan 31, 2024 | 24.20 | 24.30 | 24.05 | 24.05 | 24.05 | 280,000 |
Jan 30, 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 357,000 |
Jan 29, 2024 | 24.45 | 24.50 | 24.25 | 24.50 | 24.50 | 241,000 |
Jan 26, 2024 | 24.05 | 24.50 | 24.05 | 24.35 | 24.35 | 401,000 |
Jan 25, 2024 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | 448,000 |
Jan 24, 2024 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | 536,000 |
Jan 23, 2024 | 24.20 | 24.65 | 24.20 | 24.40 | 24.40 | 764,000 |
Jan 22, 2024 | 23.75 | 24.30 | 23.60 | 23.95 | 23.95 | 756,000 |
Jan 19, 2024 | 23.45 | 23.60 | 23.25 | 23.45 | 23.45 | 586,000 |
Jan 18, 2024 | 23.20 | 23.50 | 22.95 | 23.10 | 23.10 | 777,000 |
Jan 17, 2024 | 24.10 | 24.15 | 23.20 | 23.25 | 23.25 | 1,250,000 |
Jan 16, 2024 | 24.00 | 24.25 | 23.65 | 24.20 | 24.20 | 681,000 |
Jan 15, 2024 | 23.75 | 24.05 | 23.55 | 23.85 | 23.85 | 747,010 |
Jan 12, 2024 | 23.85 | 23.95 | 23.50 | 23.55 | 23.55 | 874,000 |
Jan 11, 2024 | 24.00 | 24.25 | 23.75 | 23.85 | 23.85 | 790,000 |
Jan 10, 2024 | 23.95 | 24.05 | 23.70 | 23.80 | 23.80 | 839,000 |
Jan 09, 2024 | 24.50 | 24.60 | 23.85 | 24.00 | 24.00 | 925,000 |
Jan 08, 2024 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | 719,000 |
Jan 05, 2024 | 24.85 | 24.95 | 24.25 | 24.35 | 24.35 | 1,611,000 |
Jan 04, 2024 | 25.50 | 25.55 | 24.80 | 24.85 | 24.85 | 1,906,000 |
Jan 03, 2024 | 25.70 | 25.70 | 25.45 | 25.50 | 25.50 | 620,000 |
Jan 02, 2024 | 25.55 | 25.80 | 25.20 | 25.70 | 25.70 | 754,000 |
Dec 29, 2023 | 25.50 | 25.50 | 25.20 | 25.35 | 25.35 | 763,000 |
Dec 28, 2023 | 25.65 | 25.75 | 25.30 | 25.40 | 25.40 | 1,521,000 |
Dec 27, 2023 | 25.95 | 26.00 | 25.60 | 25.60 | 25.60 | 1,336,000 |
Dec 26, 2023 | 25.55 | 26.10 | 25.55 | 25.85 | 25.85 | 1,319,000 |
Dec 25, 2023 | 26.25 | 26.25 | 25.55 | 25.55 | 25.55 | 1,906,000 |
Dec 22, 2023 | 26.45 | 26.65 | 26.00 | 26.05 | 26.05 | 2,404,000 |
Dec 21, 2023 | 26.80 | 27.25 | 26.40 | 26.45 | 26.45 | 3,609,000 |
Dec 20, 2023 | 25.80 | 27.60 | 25.80 | 27.25 | 27.25 | 9,503,000 |
Dec 19, 2023 | 25.75 | 26.85 | 25.60 | 25.65 | 25.65 | 3,981,000 |
Dec 18, 2023 | 26.15 | 26.30 | 25.40 | 25.50 | 25.50 | 2,368,000 |
Dec 15, 2023 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 1,830,000 |
Dec 14, 2023 | 27.05 | 27.60 | 26.75 | 26.85 | 26.85 | 2,719,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |