Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 26.95 | 27.00 | 26.50 | 26.62 | 26.62 | 16,400 |
May 20, 2024 | 26.95 | 26.95 | 26.35 | 26.50 | 26.50 | 10,600 |
May 17, 2024 | 26.29 | 26.64 | 26.00 | 26.34 | 26.34 | 20,700 |
May 16, 2024 | 26.09 | 26.72 | 26.00 | 26.28 | 26.28 | 10,600 |
May 15, 2024 | 27.00 | 27.25 | 25.79 | 25.91 | 25.91 | 35,300 |
May 14, 2024 | 28.36 | 28.36 | 26.89 | 26.89 | 26.89 | 8,000 |
May 13, 2024 | 27.74 | 29.02 | 27.74 | 28.36 | 28.36 | 19,100 |
May 10, 2024 | 28.00 | 29.00 | 27.70 | 28.25 | 28.25 | 26,100 |
May 09, 2024 | 29.87 | 29.88 | 28.65 | 28.65 | 28.65 | 20,900 |
May 08, 2024 | 30.45 | 31.15 | 29.70 | 30.10 | 30.10 | 35,300 |
May 07, 2024 | 26.18 | 30.30 | 26.17 | 30.00 | 30.00 | 39,800 |
May 06, 2024 | 26.00 | 26.27 | 25.24 | 26.11 | 26.11 | 20,800 |
May 03, 2024 | 23.50 | 26.01 | 23.49 | 26.00 | 26.00 | 27,000 |
May 02, 2024 | 22.94 | 23.49 | 22.27 | 23.45 | 23.45 | 15,000 |
Apr 30, 2024 | 22.24 | 22.95 | 21.76 | 22.95 | 22.95 | 26,100 |
Apr 29, 2024 | 22.05 | 22.39 | 21.85 | 21.98 | 21.98 | 19,300 |
Apr 26, 2024 | 21.80 | 22.10 | 21.75 | 21.85 | 21.85 | 7,600 |
Apr 25, 2024 | 22.10 | 22.45 | 21.25 | 21.50 | 21.50 | 9,600 |
Apr 24, 2024 | 22.60 | 23.01 | 22.32 | 22.40 | 22.40 | 8,900 |
Apr 23, 2024 | 23.42 | 23.44 | 22.49 | 22.49 | 22.49 | 13,900 |
Apr 22, 2024 | 22.53 | 23.20 | 22.53 | 23.10 | 23.10 | 6,500 |
Apr 19, 2024 | 22.76 | 22.76 | 22.33 | 22.40 | 22.40 | 2,300 |
Apr 18, 2024 | 22.88 | 22.88 | 22.18 | 22.39 | 22.39 | 17,900 |
Apr 17, 2024 | 22.64 | 23.27 | 22.64 | 22.90 | 22.90 | 9,400 |
Apr 16, 2024 | 23.42 | 23.56 | 22.81 | 22.99 | 22.99 | 13,000 |
Apr 15, 2024 | 22.33 | 23.63 | 21.11 | 22.74 | 22.74 | 21,300 |
Apr 12, 2024 | 22.79 | 22.79 | 22.39 | 22.70 | 22.70 | 6,900 |
Apr 11, 2024 | 23.00 | 23.20 | 22.71 | 22.90 | 22.90 | 4,900 |
Apr 10, 2024 | 23.31 | 23.31 | 22.35 | 23.00 | 23.00 | 8,200 |
Apr 09, 2024 | 23.30 | 23.30 | 22.19 | 22.93 | 22.93 | 15,700 |
Apr 08, 2024 | 23.79 | 24.80 | 22.91 | 22.91 | 22.91 | 26,700 |
Apr 05, 2024 | 23.75 | 24.23 | 23.50 | 23.50 | 23.50 | 5,400 |
Apr 04, 2024 | 24.09 | 24.09 | 23.68 | 23.80 | 23.80 | 10,600 |
Apr 03, 2024 | 24.00 | 24.20 | 23.69 | 23.69 | 23.69 | 6,700 |
Apr 02, 2024 | 24.75 | 24.87 | 23.95 | 24.00 | 24.00 | 6,600 |
Apr 01, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 24.71 | 15,500 |
Mar 28, 2024 | 23.71 | 24.10 | 23.70 | 24.00 | 24.00 | 11,300 |
Mar 27, 2024 | 24.58 | 24.58 | 23.97 | 24.02 | 24.02 | 12,600 |
Mar 26, 2024 | 25.50 | 25.50 | 23.40 | 23.86 | 23.86 | 39,500 |
Mar 25, 2024 | 27.22 | 27.40 | 25.00 | 25.15 | 25.15 | 23,800 |
Mar 22, 2024 | 27.00 | 27.39 | 25.00 | 26.51 | 26.51 | 19,100 |
Mar 21, 2024 | 25.71 | 27.40 | 25.71 | 27.40 | 27.40 | 13,800 |
Mar 20, 2024 | 25.50 | 25.72 | 24.75 | 25.72 | 25.72 | 8,500 |
Mar 19, 2024 | 24.25 | 24.61 | 23.61 | 24.49 | 24.49 | 5,600 |
Mar 18, 2024 | 25.12 | 25.12 | 24.35 | 24.35 | 24.35 | 5,700 |
Mar 15, 2024 | 24.64 | 25.77 | 24.63 | 25.11 | 25.11 | 7,600 |
Mar 14, 2024 | 24.35 | 24.70 | 24.25 | 24.57 | 24.57 | 7,900 |
Mar 13, 2024 | 22.92 | 24.35 | 22.92 | 24.00 | 24.00 | 26,500 |
Mar 12, 2024 | 24.00 | 24.00 | 21.90 | 22.91 | 22.91 | 40,000 |
Mar 11, 2024 | 25.85 | 25.85 | 24.50 | 24.80 | 24.80 | 17,700 |
Mar 08, 2024 | 29.00 | 29.00 | 24.90 | 25.50 | 25.50 | 59,500 |
Mar 07, 2024 | 29.47 | 29.47 | 28.71 | 29.00 | 29.00 | 12,000 |
Mar 06, 2024 | 30.90 | 30.90 | 28.65 | 28.71 | 28.71 | 15,400 |
Mar 05, 2024 | 30.60 | 31.42 | 29.97 | 30.65 | 30.65 | 89,300 |
Mar 04, 2024 | 30.19 | 30.48 | 28.20 | 30.20 | 30.20 | 94,200 |
Mar 01, 2024 | 32.50 | 32.50 | 29.87 | 30.30 | 30.30 | 52,800 |
Feb 29, 2024 | 32.50 | 32.70 | 31.75 | 32.69 | 32.69 | 19,700 |
Feb 28, 2024 | 32.00 | 32.65 | 31.70 | 32.51 | 32.51 | 33,600 |
Feb 27, 2024 | 30.43 | 31.90 | 30.01 | 31.70 | 31.70 | 17,600 |
Feb 26, 2024 | 28.99 | 30.31 | 28.56 | 29.90 | 29.90 | 14,300 |
Feb 23, 2024 | 27.60 | 29.20 | 27.60 | 29.00 | 29.00 | 20,500 |
Feb 22, 2024 | 26.80 | 27.97 | 26.33 | 27.60 | 27.60 | 14,300 |
Feb 21, 2024 | 25.64 | 27.26 | 25.29 | 26.85 | 26.85 | 27,200 |
Feb 20, 2024 | 24.01 | 25.10 | 23.55 | 25.10 | 25.10 | 19,300 |
Feb 19, 2024 | 25.24 | 25.24 | 24.00 | 24.00 | 24.00 | 13,600 |
Feb 16, 2024 | 25.73 | 25.92 | 25.20 | 25.25 | 25.25 | 8,100 |
Feb 15, 2024 | 26.00 | 26.04 | 25.72 | 25.72 | 25.72 | 9,300 |
Feb 14, 2024 | 25.99 | 27.53 | 25.39 | 26.00 | 26.00 | 32,600 |
Feb 09, 2024 | 22.94 | 26.00 | 22.94 | 26.00 | 26.00 | 52,400 |
Feb 08, 2024 | 22.80 | 23.39 | 22.50 | 22.94 | 22.94 | 27,600 |
Feb 07, 2024 | 19.98 | 24.00 | 19.98 | 22.10 | 22.10 | 55,800 |
Feb 06, 2024 | 19.28 | 19.91 | 19.12 | 19.91 | 19.91 | 10,500 |
Feb 05, 2024 | 19.40 | 19.40 | 19.29 | 19.39 | 19.39 | 2,800 |
Feb 02, 2024 | 19.38 | 19.39 | 18.91 | 19.39 | 19.39 | 5,100 |
Feb 01, 2024 | 19.10 | 19.15 | 18.77 | 19.15 | 19.15 | 10,000 |
Jan 31, 2024 | 19.32 | 19.42 | 18.96 | 19.10 | 19.10 | 12,900 |
Jan 30, 2024 | 19.80 | 19.84 | 19.00 | 19.00 | 19.00 | 11,900 |
Jan 29, 2024 | 19.76 | 19.87 | 19.34 | 19.84 | 19.84 | 9,700 |
Jan 26, 2024 | 19.59 | 19.79 | 18.90 | 19.76 | 19.76 | 12,700 |
Jan 25, 2024 | 19.58 | 19.84 | 19.35 | 19.38 | 19.38 | 3,300 |
Jan 24, 2024 | 19.16 | 19.48 | 18.89 | 19.35 | 19.35 | 6,100 |
Jan 23, 2024 | 19.10 | 19.29 | 18.81 | 18.82 | 18.82 | 7,100 |
Jan 22, 2024 | 19.20 | 19.24 | 18.30 | 19.20 | 19.20 | 13,400 |
Jan 19, 2024 | 18.76 | 19.12 | 18.72 | 19.01 | 19.01 | 9,400 |
Jan 18, 2024 | 18.51 | 18.76 | 18.20 | 18.61 | 18.61 | 15,200 |
Jan 17, 2024 | 18.39 | 18.41 | 18.31 | 18.34 | 18.34 | 3,800 |
Jan 16, 2024 | 18.31 | 18.50 | 18.24 | 18.39 | 18.39 | 10,600 |
Jan 15, 2024 | 18.45 | 18.45 | 18.18 | 18.40 | 18.40 | 6,900 |
Jan 12, 2024 | 18.01 | 18.54 | 17.96 | 18.31 | 18.31 | 9,500 |
Jan 11, 2024 | 18.53 | 18.53 | 18.01 | 18.01 | 18.01 | 3,000 |
Jan 10, 2024 | 17.85 | 18.54 | 17.83 | 18.21 | 18.21 | 11,000 |
Jan 09, 2024 | 17.60 | 18.14 | 17.58 | 17.85 | 17.85 | 9,000 |
Jan 08, 2024 | 17.23 | 18.00 | 16.57 | 17.32 | 17.32 | 325,500 |
Jan 05, 2024 | 16.15 | 17.26 | 16.00 | 16.96 | 16.96 | 10,200 |
Jan 04, 2024 | 16.19 | 16.66 | 16.09 | 16.12 | 16.12 | 12,200 |
Jan 03, 2024 | 16.50 | 16.94 | 16.20 | 16.21 | 16.21 | 25,400 |
Jan 02, 2024 | 17.00 | 17.05 | 16.50 | 16.50 | 16.50 | 14,600 |
Dec 28, 2023 | 17.87 | 17.87 | 16.25 | 16.89 | 16.89 | 57,300 |
Dec 28, 2023 | 0.825383 Dividend | |||||
Dec 27, 2023 | 18.20 | 19.50 | 18.20 | 18.76 | 17.93 | 91,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |