Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 25.14 | 26.90 | 25.14 | 25.80 | 25.80 | 3,612 |
May 16, 2024 | 25.29 | 27.48 | 25.00 | 26.37 | 26.37 | 8,900 |
May 15, 2024 | 27.77 | 28.14 | 27.11 | 27.94 | 27.94 | 20,500 |
May 14, 2024 | 29.99 | 30.23 | 29.99 | 30.02 | 30.02 | 3,100 |
May 13, 2024 | 29.92 | 30.83 | 28.76 | 29.15 | 29.15 | 6,300 |
May 10, 2024 | 29.75 | 29.75 | 28.49 | 28.49 | 28.49 | 1,200 |
May 09, 2024 | 28.68 | 29.14 | 28.68 | 29.00 | 29.00 | 6,600 |
May 08, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
May 07, 2024 | 29.16 | 29.25 | 28.84 | 28.84 | 28.84 | 1,700 |
May 06, 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 30.00 | 3,800 |
May 03, 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 28.35 | 5,600 |
May 02, 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 28.41 | 17,200 |
May 01, 2024 | 26.57 | 26.80 | 26.13 | 26.80 | 26.80 | 9,100 |
Apr 30, 2024 | 26.50 | 26.50 | 25.47 | 25.95 | 25.95 | 27,900 |
Apr 29, 2024 | 25.23 | 26.15 | 25.23 | 26.07 | 26.07 | 1,100 |
Apr 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2,000 |
Apr 25, 2024 | 25.26 | 26.18 | 25.26 | 26.10 | 26.10 | 4,900 |
Apr 24, 2024 | 25.49 | 26.36 | 25.49 | 26.31 | 26.31 | 1,500 |
Apr 23, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 1,400 |
Apr 22, 2024 | 24.83 | 25.90 | 24.83 | 24.96 | 24.96 | 5,300 |
Apr 19, 2024 | 24.32 | 24.33 | 24.31 | 24.31 | 24.31 | 1,000 |
Apr 18, 2024 | 25.15 | 25.15 | 23.29 | 24.75 | 24.75 | 2,200 |
Apr 17, 2024 | 24.94 | 26.00 | 24.61 | 25.70 | 25.70 | 5,900 |
Apr 16, 2024 | 24.50 | 24.70 | 24.40 | 24.47 | 24.47 | 12,200 |
Apr 15, 2024 | 26.36 | 26.36 | 24.41 | 24.50 | 24.50 | 10,000 |
Apr 12, 2024 | 25.06 | 25.42 | 24.83 | 25.42 | 25.42 | 18,200 |
Apr 11, 2024 | 25.59 | 25.99 | 25.24 | 25.37 | 25.37 | 12,600 |
Apr 10, 2024 | 25.53 | 25.70 | 24.60 | 25.45 | 25.45 | 14,000 |
Apr 09, 2024 | 24.01 | 25.59 | 24.01 | 25.12 | 25.12 | 15,900 |
Apr 08, 2024 | 25.97 | 26.34 | 25.72 | 25.81 | 25.81 | 5,900 |
Apr 05, 2024 | 25.86 | 25.86 | 25.39 | 25.86 | 25.86 | 800 |
Apr 04, 2024 | 25.73 | 25.80 | 25.70 | 25.80 | 25.80 | 4,100 |
Apr 03, 2024 | 25.57 | 26.98 | 25.57 | 26.75 | 26.75 | 1,200 |
Apr 02, 2024 | 23.98 | 25.10 | 23.98 | 24.45 | 24.45 | 2,700 |
Apr 01, 2024 | 26.39 | 27.23 | 26.06 | 26.10 | 26.10 | 2,500 |
Mar 28, 2024 | 25.95 | 26.20 | 25.75 | 26.20 | 26.20 | 1,200 |
Mar 27, 2024 | 26.35 | 26.35 | 25.51 | 26.05 | 26.05 | 26,200 |
Mar 26, 2024 | 26.23 | 26.34 | 25.51 | 26.03 | 26.03 | 2,400 |
Mar 25, 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 26.40 | 400 |
Mar 22, 2024 | 26.61 | 26.98 | 26.51 | 26.75 | 26.75 | 2,600 |
Mar 21, 2024 | 27.16 | 27.49 | 26.67 | 26.67 | 26.67 | 3,500 |
Mar 20, 2024 | 26.13 | 26.91 | 26.13 | 26.91 | 26.91 | 3,900 |
Mar 19, 2024 | 26.20 | 26.38 | 26.00 | 26.20 | 26.20 | 6,200 |
Mar 18, 2024 | 26.04 | 26.38 | 26.02 | 26.15 | 26.15 | 25,700 |
Mar 15, 2024 | 26.02 | 26.35 | 25.50 | 25.75 | 25.75 | 14,200 |
Mar 14, 2024 | 26.01 | 26.43 | 25.43 | 25.76 | 25.76 | 36,600 |
Mar 13, 2024 | 26.03 | 26.15 | 25.30 | 25.80 | 25.80 | 17,900 |
Mar 12, 2024 | 26.38 | 26.38 | 26.02 | 26.04 | 26.04 | 22,400 |
Mar 11, 2024 | 26.58 | 26.83 | 26.35 | 26.43 | 26.43 | 22,100 |
Mar 08, 2024 | 26.30 | 26.70 | 26.15 | 26.70 | 26.70 | 269,600 |
Mar 07, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1,000 |
Mar 06, 2024 | 26.81 | 26.84 | 26.20 | 26.70 | 26.70 | 4,300 |
Mar 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 04, 2024 | 27.18 | 28.00 | 27.18 | 28.00 | 28.00 | 2,100 |
Mar 01, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Feb 29, 2024 | 28.00 | 28.31 | 27.90 | 28.06 | 28.06 | 9,000 |
Feb 28, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 28.05 | 3,500 |
Feb 27, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Feb 26, 2024 | 27.68 | 27.97 | 27.60 | 27.93 | 27.93 | 6,800 |
Feb 23, 2024 | 27.59 | 27.60 | 27.49 | 27.49 | 27.49 | 3,700 |
Feb 22, 2024 | 27.50 | 27.73 | 27.50 | 27.59 | 27.59 | 3,600 |
Feb 21, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 600 |
Feb 20, 2024 | 27.31 | 27.31 | 27.15 | 27.15 | 27.15 | 1,100 |
Feb 16, 2024 | 28.40 | 30.99 | 26.39 | 26.39 | 26.39 | 5,100 |
Feb 15, 2024 | 26.61 | 26.81 | 26.61 | 26.81 | 26.81 | 1,000 |
Feb 14, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 13, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 12, 2024 | 25.67 | 25.68 | 25.60 | 25.62 | 25.62 | 3,100 |
Feb 09, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 08, 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 1,000 |
Feb 07, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 600 |
Feb 06, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 600 |
Feb 05, 2024 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | 1,300 |
Feb 02, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 500 |
Feb 01, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jan 31, 2024 | 24.66 | 24.66 | 24.25 | 24.25 | 24.25 | 1,800 |
Jan 30, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 600 |
Jan 29, 2024 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 1,800 |
Jan 26, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
Jan 25, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 300 |
Jan 24, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 600 |
Jan 23, 2024 | 21.95 | 21.95 | 20.73 | 20.73 | 20.73 | 1,100 |
Jan 22, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 800 |
Jan 19, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jan 18, 2024 | 22.16 | 23.25 | 22.16 | 22.86 | 22.86 | 1,900 |
Jan 17, 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 600 |
Jan 16, 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.80 | 1,200 |
Jan 12, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Jan 11, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 700 |
Jan 10, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 800 |
Jan 09, 2024 | 19.21 | 19.56 | 19.00 | 19.50 | 19.50 | 6,000 |
Jan 08, 2024 | 19.19 | 19.19 | 18.75 | 19.00 | 19.00 | 2,600 |
Jan 05, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 04, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 03, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 02, 2024 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | 1,800 |
Dec 29, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 200 |
Dec 28, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
Dec 27, 2023 | 19.16 | 19.16 | 19.00 | 19.00 | 19.00 | 500 |
Dec 26, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |