Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 28.75 | 28.75 | 27.23 | 27.75 | 27.75 | 3,100 |
May 16, 2024 | 29.00 | 29.48 | 27.72 | 27.99 | 27.99 | 5,000 |
May 15, 2024 | 30.00 | 30.00 | 27.10 | 29.57 | 29.57 | 4,100 |
May 14, 2024 | 30.09 | 30.80 | 29.50 | 29.62 | 29.62 | 7,400 |
May 13, 2024 | 30.15 | 30.47 | 29.96 | 30.47 | 30.47 | 3,100 |
May 10, 2024 | 30.21 | 30.25 | 29.49 | 30.00 | 30.00 | 6,700 |
May 09, 2024 | 30.24 | 30.24 | 29.70 | 30.05 | 30.05 | 2,100 |
May 08, 2024 | 29.00 | 29.99 | 28.79 | 29.70 | 29.70 | 18,500 |
May 07, 2024 | 27.32 | 28.99 | 27.21 | 28.99 | 28.99 | 2,800 |
May 06, 2024 | 27.85 | 27.86 | 27.20 | 27.60 | 27.60 | 3,600 |
May 03, 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 27.95 | 1,200 |
May 02, 2024 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 700 |
May 01, 2024 | 27.97 | 28.50 | 27.75 | 27.75 | 27.75 | 9,800 |
Apr 30, 2024 | 28.01 | 28.01 | 27.48 | 27.74 | 27.74 | 1,700 |
Apr 29, 2024 | 28.33 | 28.88 | 28.33 | 28.45 | 28.45 | 4,400 |
Apr 26, 2024 | 28.00 | 28.72 | 27.70 | 28.72 | 28.72 | 1,900 |
Apr 25, 2024 | 28.00 | 28.21 | 27.51 | 28.00 | 28.00 | 1,800 |
Apr 24, 2024 | 28.60 | 28.60 | 27.93 | 28.00 | 28.00 | 2,100 |
Apr 23, 2024 | 28.55 | 29.31 | 27.81 | 27.95 | 27.95 | 3,900 |
Apr 22, 2024 | 28.98 | 28.98 | 27.85 | 28.04 | 28.04 | 4,200 |
Apr 19, 2024 | 29.05 | 29.27 | 28.43 | 28.87 | 28.87 | 13,200 |
Apr 18, 2024 | 29.45 | 29.45 | 28.88 | 29.09 | 29.09 | 8,900 |
Apr 17, 2024 | 28.68 | 29.77 | 28.56 | 29.60 | 29.60 | 14,700 |
Apr 16, 2024 | 29.05 | 29.05 | 28.50 | 28.61 | 28.61 | 2,700 |
Apr 15, 2024 | 28.50 | 29.75 | 27.75 | 29.05 | 29.05 | 21,100 |
Apr 12, 2024 | 28.10 | 28.29 | 27.80 | 28.21 | 28.21 | 7,300 |
Apr 11, 2024 | 27.70 | 28.46 | 27.36 | 28.30 | 28.30 | 13,600 |
Apr 10, 2024 | 27.00 | 28.26 | 26.38 | 28.26 | 28.26 | 8,900 |
Apr 09, 2024 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | 4,400 |
Apr 08, 2024 | 27.77 | 28.79 | 27.01 | 28.49 | 28.49 | 12,600 |
Apr 05, 2024 | 26.40 | 28.90 | 26.00 | 27.77 | 27.77 | 38,500 |
Apr 04, 2024 | 25.59 | 26.30 | 25.59 | 25.80 | 25.80 | 13,300 |
Apr 03, 2024 | 24.46 | 25.74 | 24.17 | 25.74 | 25.74 | 13,400 |
Apr 02, 2024 | 24.69 | 24.87 | 23.01 | 24.87 | 24.87 | 6,500 |
Apr 01, 2024 | 24.20 | 24.68 | 23.43 | 24.50 | 24.50 | 12,800 |
Mar 28, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.81 | 2,200 |
Mar 27, 2024 | 24.25 | 24.25 | 23.20 | 23.80 | 23.80 | 3,600 |
Mar 26, 2024 | 23.53 | 24.69 | 23.45 | 23.99 | 23.99 | 5,200 |
Mar 25, 2024 | 22.22 | 23.45 | 22.22 | 23.45 | 23.45 | 12,200 |
Mar 22, 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 1,500 |
Mar 21, 2024 | 22.07 | 22.09 | 21.55 | 21.55 | 21.55 | 3,300 |
Mar 20, 2024 | 21.74 | 22.06 | 21.50 | 22.06 | 22.06 | 6,700 |
Mar 19, 2024 | 21.61 | 21.75 | 21.61 | 21.75 | 21.75 | 1,000 |
Mar 18, 2024 | 21.65 | 21.98 | 21.60 | 21.75 | 21.75 | 1,100 |
Mar 15, 2024 | 21.77 | 21.99 | 21.19 | 21.75 | 21.75 | 2,100 |
Mar 14, 2024 | 21.70 | 21.90 | 21.45 | 21.90 | 21.90 | 1,100 |
Mar 13, 2024 | 21.72 | 21.90 | 21.62 | 21.70 | 21.70 | 19,600 |
Mar 12, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 500 |
Mar 11, 2024 | 21.40 | 21.70 | 21.40 | 21.59 | 21.59 | 4,100 |
Mar 08, 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | 1,200 |
Mar 07, 2024 | 22.00 | 22.00 | 21.01 | 21.76 | 21.76 | 9,400 |
Mar 06, 2024 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | 1,900 |
Mar 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 800 |
Mar 04, 2024 | 22.89 | 22.89 | 22.59 | 22.59 | 22.59 | 4,300 |
Mar 01, 2024 | 22.57 | 23.01 | 22.01 | 22.59 | 22.59 | 5,300 |
Feb 29, 2024 | 22.72 | 22.72 | 22.47 | 22.47 | 22.47 | 2,500 |
Feb 28, 2024 | 22.24 | 23.19 | 22.24 | 22.60 | 22.60 | 10,100 |
Feb 27, 2024 | 22.23 | 22.45 | 22.23 | 22.43 | 22.43 | 6,000 |
Feb 26, 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | 1,300 |
Feb 23, 2024 | 22.09 | 22.30 | 22.09 | 22.22 | 22.22 | 3,500 |
Feb 22, 2024 | 22.21 | 22.35 | 22.00 | 22.19 | 22.19 | 3,000 |
Feb 21, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 22.50 | 600 |
Feb 20, 2024 | 21.71 | 22.70 | 21.53 | 22.48 | 22.48 | 1,700 |
Feb 16, 2024 | 22.25 | 23.19 | 21.52 | 22.37 | 22.37 | 1,500 |
Feb 15, 2024 | 22.00 | 22.25 | 21.83 | 22.05 | 22.05 | 9,300 |
Feb 14, 2024 | 22.04 | 22.50 | 22.00 | 22.10 | 22.10 | 2,900 |
Feb 13, 2024 | 22.00 | 22.12 | 21.30 | 21.71 | 21.71 | 5,700 |
Feb 12, 2024 | 22.70 | 23.30 | 22.00 | 22.00 | 22.00 | 5,300 |
Feb 09, 2024 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | 1,900 |
Feb 08, 2024 | 22.22 | 22.67 | 22.22 | 22.51 | 22.51 | 4,000 |
Feb 07, 2024 | 22.05 | 22.85 | 21.99 | 22.30 | 22.30 | 2,600 |
Feb 06, 2024 | 21.41 | 22.00 | 21.41 | 22.00 | 22.00 | 4,400 |
Feb 05, 2024 | 21.36 | 21.85 | 20.87 | 20.87 | 20.87 | 1,500 |
Feb 02, 2024 | 22.14 | 22.25 | 21.49 | 21.86 | 21.86 | 27,500 |
Feb 01, 2024 | 22.25 | 22.25 | 21.32 | 22.00 | 22.00 | 7,800 |
Jan 31, 2024 | 22.48 | 22.48 | 22.00 | 22.23 | 22.23 | 7,100 |
Jan 30, 2024 | 22.16 | 22.29 | 22.00 | 22.29 | 22.29 | 1,800 |
Jan 29, 2024 | 22.60 | 22.74 | 21.81 | 22.01 | 22.01 | 3,500 |
Jan 26, 2024 | 21.68 | 23.00 | 21.68 | 22.53 | 22.53 | 11,200 |
Jan 25, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 200 |
Jan 24, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.75 | 300 |
Jan 23, 2024 | 22.01 | 22.51 | 21.95 | 22.48 | 22.48 | 5,700 |
Jan 22, 2024 | 21.52 | 21.79 | 21.52 | 21.79 | 21.79 | 700 |
Jan 19, 2024 | 20.84 | 21.98 | 20.84 | 21.98 | 21.98 | 4,400 |
Jan 18, 2024 | 19.54 | 21.86 | 19.54 | 21.86 | 21.86 | 5,900 |
Jan 17, 2024 | 19.82 | 20.47 | 19.03 | 20.47 | 20.47 | 2,400 |
Jan 16, 2024 | 19.30 | 19.84 | 19.30 | 19.84 | 19.84 | 800 |
Jan 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 200 |
Jan 11, 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 19.20 | 700 |
Jan 10, 2024 | 19.31 | 19.31 | 19.23 | 19.26 | 19.26 | 3,200 |
Jan 09, 2024 | 20.15 | 20.15 | 19.15 | 19.45 | 19.45 | 10,900 |
Jan 08, 2024 | 19.50 | 20.18 | 19.01 | 20.18 | 20.18 | 1,700 |
Jan 05, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 200 |
Jan 04, 2024 | 19.71 | 20.19 | 19.12 | 19.50 | 19.50 | 3,600 |
Jan 03, 2024 | 19.48 | 19.84 | 19.10 | 19.79 | 19.79 | 4,000 |
Jan 02, 2024 | 19.10 | 19.49 | 19.00 | 19.49 | 19.49 | 5,900 |
Dec 29, 2023 | 19.05 | 19.32 | 18.92 | 19.10 | 19.10 | 9,000 |
Dec 28, 2023 | 19.50 | 20.34 | 18.87 | 18.87 | 18.87 | 5,000 |
Dec 27, 2023 | 19.70 | 19.70 | 19.05 | 19.15 | 19.15 | 7,600 |
Dec 26, 2023 | 21.72 | 21.72 | 19.00 | 19.62 | 19.62 | 18,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |