Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 26.19 | 26.34 | 26.04 | 26.30 | 26.30 | 235,016 |
May 13, 2024 | 25.97 | 26.17 | 25.78 | 26.09 | 26.09 | 379,420 |
May 10, 2024 | 26.14 | 26.31 | 25.93 | 26.17 | 26.17 | 228,840 |
May 09, 2024 | 26.21 | 26.45 | 26.03 | 26.03 | 26.03 | 212,876 |
May 08, 2024 | 26.27 | 26.65 | 26.25 | 26.57 | 26.57 | 236,109 |
May 07, 2024 | 26.40 | 26.40 | 25.92 | 26.20 | 26.20 | 147,097 |
May 06, 2024 | 25.85 | 26.38 | 25.79 | 26.10 | 26.10 | 228,251 |
May 03, 2024 | 25.55 | 25.99 | 25.50 | 25.80 | 25.80 | 192,911 |
May 02, 2024 | 25.51 | 25.70 | 25.40 | 25.45 | 25.45 | 302,642 |
May 01, 2024 | 25.41 | 25.70 | 25.30 | 25.50 | 25.50 | 854,372 |
Apr 30, 2024 | 25.33 | 25.91 | 24.51 | 25.82 | 25.82 | 314,184 |
Apr 29, 2024 | 25.20 | 25.53 | 25.12 | 25.39 | 25.39 | 150,638 |
Apr 26, 2024 | 25.73 | 25.78 | 24.95 | 25.22 | 25.22 | 233,514 |
Apr 24, 2024 | 24.45 | 25.64 | 24.45 | 25.45 | 25.45 | 426,363 |
Apr 23, 2024 | 24.13 | 24.36 | 24.04 | 24.36 | 24.36 | 1,289,862 |
Apr 22, 2024 | 24.50 | 24.83 | 24.02 | 24.09 | 24.09 | 302,942 |
Apr 19, 2024 | 24.20 | 24.48 | 24.10 | 24.40 | 24.40 | 183,748 |
Apr 18, 2024 | 23.93 | 24.52 | 23.87 | 24.37 | 24.37 | 285,168 |
Apr 17, 2024 | 24.08 | 24.63 | 23.97 | 24.60 | 24.60 | 204,035 |
Apr 16, 2024 | 23.97 | 24.29 | 23.97 | 24.14 | 24.14 | 219,719 |
Apr 15, 2024 | 23.86 | 24.45 | 23.79 | 24.34 | 24.34 | 317,301 |
Apr 12, 2024 | 23.13 | 24.17 | 23.13 | 24.08 | 24.08 | 139,545 |
Apr 11, 2024 | 23.82 | 24.18 | 23.75 | 24.14 | 24.14 | 272,214 |
Apr 10, 2024 | 23.65 | 24.31 | 23.65 | 24.22 | 24.22 | 325,941 |
Apr 09, 2024 | 23.45 | 23.65 | 23.19 | 23.63 | 23.63 | 183,060 |
Apr 08, 2024 | 23.63 | 23.79 | 23.27 | 23.45 | 23.45 | 243,464 |
Apr 05, 2024 | 22.94 | 23.88 | 22.94 | 23.72 | 23.72 | 334,345 |
Apr 04, 2024 | 23.33 | 23.34 | 23.00 | 23.27 | 23.27 | 215,487 |
Apr 03, 2024 | 23.29 | 23.45 | 23.02 | 23.20 | 23.20 | 315,068 |
Apr 02, 2024 | 23.65 | 24.00 | 23.40 | 23.83 | 23.83 | 443,605 |
Mar 28, 2024 | 23.87 | 24.31 | 23.19 | 23.66 | 23.66 | 871,671 |
Mar 27, 2024 | 24.25 | 24.42 | 24.14 | 24.33 | 24.33 | 282,057 |
Mar 26, 2024 | 24.10 | 24.50 | 23.88 | 24.36 | 24.36 | 541,693 |
Mar 25, 2024 | 24.20 | 24.77 | 24.05 | 24.05 | 24.05 | 498,976 |
Mar 22, 2024 | 23.60 | 24.24 | 23.49 | 24.18 | 24.18 | 757,964 |
Mar 21, 2024 | 22.35 | 22.76 | 22.15 | 22.45 | 22.45 | 379,615 |
Mar 20, 2024 | 22.17 | 22.24 | 21.88 | 22.20 | 22.20 | 306,755 |
Mar 19, 2024 | 22.03 | 22.27 | 22.03 | 22.20 | 22.20 | 420,504 |
Mar 18, 2024 | 22.01 | 22.38 | 21.89 | 22.21 | 22.21 | 193,240 |
Mar 15, 2024 | 22.56 | 22.56 | 22.01 | 22.01 | 22.01 | 210,209 |
Mar 14, 2024 | 22.73 | 22.75 | 22.48 | 22.56 | 22.56 | 180,017 |
Mar 13, 2024 | 22.90 | 23.08 | 22.74 | 22.85 | 22.85 | 188,880 |
Mar 12, 2024 | 22.60 | 23.07 | 22.50 | 22.75 | 22.75 | 184,104 |
Mar 11, 2024 | 22.92 | 22.99 | 22.78 | 22.79 | 22.79 | 85,274 |
Mar 08, 2024 | 23.17 | 23.33 | 22.65 | 23.19 | 23.19 | 211,929 |
Mar 07, 2024 | 23.36 | 23.36 | 22.74 | 22.95 | 22.95 | 253,083 |
Mar 06, 2024 | 23.24 | 23.27 | 22.72 | 23.18 | 23.18 | 240,476 |
Mar 05, 2024 | 22.90 | 23.26 | 22.71 | 23.24 | 23.24 | 277,462 |
Mar 04, 2024 | 22.85 | 23.08 | 22.75 | 22.75 | 22.75 | 151,975 |
Mar 01, 2024 | 23.09 | 23.17 | 22.83 | 22.83 | 22.83 | 230,049 |
Feb 29, 2024 | 23.29 | 23.43 | 22.98 | 22.99 | 22.99 | 421,534 |
Feb 28, 2024 | 23.49 | 23.58 | 23.34 | 23.44 | 23.44 | 185,135 |
Feb 27, 2024 | 23.22 | 23.47 | 23.10 | 23.33 | 23.33 | 121,420 |
Feb 26, 2024 | 23.45 | 23.45 | 23.10 | 23.39 | 23.39 | 138,255 |
Feb 23, 2024 | 22.73 | 23.32 | 22.63 | 23.21 | 23.21 | 256,944 |
Feb 22, 2024 | 22.59 | 22.84 | 22.55 | 22.55 | 22.55 | 97,321 |
Feb 21, 2024 | 22.58 | 22.77 | 22.27 | 22.37 | 22.37 | 215,214 |
Feb 20, 2024 | 22.58 | 22.62 | 22.14 | 22.14 | 22.14 | 198,790 |
Feb 19, 2024 | 22.91 | 22.91 | 22.35 | 22.38 | 22.38 | 178,383 |
Feb 16, 2024 | 22.92 | 22.96 | 22.57 | 22.69 | 22.69 | 377,838 |
Feb 15, 2024 | 22.49 | 22.83 | 22.32 | 22.70 | 22.70 | 234,562 |
Feb 14, 2024 | 21.79 | 22.41 | 21.79 | 22.32 | 22.32 | 183,813 |
Feb 13, 2024 | 22.21 | 22.37 | 22.06 | 22.13 | 22.13 | 236,023 |
Feb 12, 2024 | 22.85 | 22.85 | 22.20 | 22.42 | 22.42 | 233,231 |
Feb 09, 2024 | 22.99 | 23.14 | 22.74 | 23.03 | 23.03 | 257,267 |
Feb 08, 2024 | 23.46 | 23.46 | 22.83 | 23.08 | 23.08 | 210,106 |
Feb 07, 2024 | 23.74 | 23.74 | 23.30 | 23.30 | 23.30 | 261,275 |
Feb 06, 2024 | 23.25 | 23.62 | 22.95 | 23.39 | 23.39 | 419,277 |
Feb 05, 2024 | 22.60 | 23.41 | 22.44 | 23.24 | 23.24 | 376,780 |
Feb 02, 2024 | 22.53 | 22.91 | 22.47 | 22.85 | 22.85 | 519,752 |
Feb 01, 2024 | 22.04 | 22.56 | 21.95 | 22.56 | 22.56 | 357,960 |
Jan 31, 2024 | 22.22 | 22.22 | 21.88 | 22.14 | 22.14 | 261,759 |
Jan 30, 2024 | 22.03 | 22.26 | 21.98 | 22.17 | 22.17 | 161,601 |
Jan 29, 2024 | 22.10 | 22.15 | 21.86 | 21.94 | 21.94 | 143,805 |
Jan 25, 2024 | 22.35 | 22.36 | 21.90 | 21.93 | 21.93 | 654,100 |
Jan 24, 2024 | 22.30 | 22.32 | 21.91 | 22.29 | 22.29 | 173,180 |
Jan 23, 2024 | 21.93 | 22.06 | 21.39 | 21.94 | 21.94 | 171,682 |
Jan 22, 2024 | 21.52 | 21.71 | 21.36 | 21.55 | 21.55 | 184,661 |
Jan 19, 2024 | 21.96 | 21.97 | 21.65 | 21.65 | 21.65 | 188,718 |
Jan 18, 2024 | 21.52 | 21.86 | 21.47 | 21.75 | 21.75 | 248,941 |
Jan 17, 2024 | 21.80 | 22.02 | 21.62 | 21.67 | 21.67 | 236,222 |
Jan 16, 2024 | 21.70 | 22.03 | 21.62 | 21.90 | 21.90 | 227,008 |
Jan 15, 2024 | 22.38 | 22.44 | 22.25 | 22.32 | 22.32 | 33,758 |
Jan 12, 2024 | 22.14 | 22.40 | 22.08 | 22.36 | 22.36 | 137,841 |
Jan 11, 2024 | 22.33 | 22.33 | 21.91 | 22.14 | 22.14 | 155,226 |
Jan 10, 2024 | 22.40 | 22.40 | 22.03 | 22.09 | 22.09 | 195,850 |
Jan 09, 2024 | 22.33 | 22.61 | 22.25 | 22.32 | 22.32 | 176,318 |
Jan 08, 2024 | 22.31 | 22.32 | 21.99 | 22.10 | 22.10 | 155,078 |
Jan 05, 2024 | 22.28 | 22.38 | 22.15 | 22.20 | 22.20 | 162,103 |
Jan 04, 2024 | 21.92 | 22.37 | 21.71 | 22.19 | 22.19 | 265,326 |
Jan 03, 2024 | 21.85 | 21.97 | 21.80 | 21.81 | 21.81 | 234,338 |
Jan 02, 2024 | 21.80 | 22.17 | 21.74 | 22.05 | 22.05 | 110,835 |
Dec 29, 2023 | 21.93 | 21.96 | 21.70 | 21.83 | 21.83 | 232,004 |
Dec 28, 2023 | 22.00 | 22.06 | 21.80 | 22.04 | 22.04 | 277,786 |
Dec 27, 2023 | 21.76 | 21.85 | 21.58 | 21.70 | 21.70 | 329,979 |
Dec 22, 2023 | 21.80 | 21.91 | 21.70 | 21.75 | 21.75 | 182,096 |
Dec 21, 2023 | 22.00 | 22.15 | 21.86 | 21.86 | 21.86 | 338,376 |
Dec 20, 2023 | 22.53 | 22.53 | 21.99 | 21.99 | 21.99 | 264,490 |
Dec 19, 2023 | 22.39 | 22.47 | 22.18 | 22.31 | 22.31 | 234,715 |
Dec 18, 2023 | 22.20 | 22.34 | 22.11 | 22.17 | 22.17 | 200,891 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |