Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 27.82 | 28.21 | 25.40 | 25.56 | 25.56 | 1,758,004 |
May 07, 2024 | 27.70 | 27.97 | 27.02 | 27.33 | 27.33 | 1,182,400 |
May 06, 2024 | 27.51 | 27.97 | 27.39 | 27.75 | 27.75 | 1,031,100 |
May 03, 2024 | 27.37 | 27.81 | 26.85 | 27.00 | 27.00 | 883,900 |
May 02, 2024 | 25.75 | 26.57 | 25.03 | 26.51 | 26.51 | 1,084,000 |
May 01, 2024 | 25.14 | 26.04 | 24.57 | 24.92 | 24.92 | 1,023,000 |
Apr 30, 2024 | 26.50 | 26.66 | 25.50 | 25.52 | 25.52 | 942,100 |
Apr 29, 2024 | 27.11 | 27.16 | 25.13 | 26.73 | 26.73 | 1,057,500 |
Apr 26, 2024 | 26.07 | 28.94 | 25.33 | 27.04 | 27.04 | 2,549,200 |
Apr 25, 2024 | 27.28 | 28.58 | 26.67 | 28.29 | 28.29 | 1,088,900 |
Apr 24, 2024 | 28.19 | 29.17 | 27.56 | 28.15 | 28.15 | 1,215,300 |
Apr 23, 2024 | 26.14 | 28.25 | 25.90 | 27.39 | 27.39 | 1,796,600 |
Apr 22, 2024 | 25.53 | 26.16 | 25.00 | 25.75 | 25.75 | 1,007,800 |
Apr 19, 2024 | 27.00 | 27.21 | 24.50 | 25.00 | 25.00 | 1,790,100 |
Apr 18, 2024 | 27.70 | 28.41 | 26.79 | 27.41 | 27.41 | 1,255,800 |
Apr 17, 2024 | 28.90 | 29.25 | 27.61 | 27.91 | 27.91 | 848,300 |
Apr 16, 2024 | 27.82 | 29.19 | 27.62 | 28.84 | 28.84 | 760,600 |
Apr 15, 2024 | 29.03 | 29.68 | 28.01 | 28.21 | 28.21 | 1,300,900 |
Apr 12, 2024 | 29.54 | 29.78 | 28.47 | 28.61 | 28.61 | 872,700 |
Apr 11, 2024 | 28.84 | 30.10 | 28.30 | 30.05 | 30.05 | 940,200 |
Apr 10, 2024 | 28.88 | 29.96 | 28.51 | 28.61 | 28.61 | 1,327,700 |
Apr 09, 2024 | 31.36 | 31.70 | 29.15 | 29.76 | 29.76 | 1,285,800 |
Apr 08, 2024 | 32.83 | 32.95 | 31.00 | 31.19 | 31.19 | 993,000 |
Apr 05, 2024 | 30.90 | 32.69 | 29.70 | 32.04 | 32.04 | 1,731,900 |
Apr 04, 2024 | 32.25 | 33.40 | 30.40 | 30.61 | 30.61 | 1,726,600 |
Apr 03, 2024 | 30.00 | 31.71 | 29.90 | 31.21 | 31.21 | 1,306,500 |
Apr 02, 2024 | 29.44 | 30.53 | 28.77 | 30.48 | 30.48 | 908,200 |
Apr 01, 2024 | 29.51 | 31.18 | 29.36 | 30.32 | 30.32 | 1,274,800 |
Mar 28, 2024 | 28.71 | 29.60 | 28.61 | 29.14 | 29.14 | 1,343,100 |
Mar 27, 2024 | 29.86 | 29.93 | 28.15 | 28.70 | 28.70 | 1,331,700 |
Mar 26, 2024 | 30.38 | 31.79 | 29.60 | 29.65 | 29.65 | 1,056,100 |
Mar 25, 2024 | 30.73 | 32.14 | 29.98 | 30.16 | 30.16 | 1,250,000 |
Mar 22, 2024 | 30.19 | 31.39 | 29.45 | 30.84 | 30.84 | 1,253,400 |
Mar 21, 2024 | 30.03 | 31.06 | 30.03 | 30.19 | 30.19 | 1,844,400 |
Mar 20, 2024 | 27.88 | 29.39 | 27.32 | 29.22 | 29.22 | 1,424,100 |
Mar 19, 2024 | 27.75 | 27.85 | 24.07 | 27.55 | 27.55 | 3,035,900 |
Mar 18, 2024 | 27.55 | 28.88 | 27.32 | 28.63 | 28.63 | 2,149,600 |
Mar 15, 2024 | 27.10 | 27.63 | 26.78 | 27.11 | 27.11 | 1,326,100 |
Mar 14, 2024 | 28.53 | 28.53 | 26.95 | 27.47 | 27.47 | 1,163,400 |
Mar 13, 2024 | 29.04 | 29.69 | 28.52 | 28.75 | 28.75 | 966,900 |
Mar 12, 2024 | 28.76 | 29.71 | 28.02 | 29.35 | 29.35 | 1,164,000 |
Mar 11, 2024 | 29.34 | 29.40 | 27.52 | 28.34 | 28.34 | 1,571,200 |
Mar 08, 2024 | 30.50 | 30.75 | 30.01 | 30.16 | 30.16 | 1,644,600 |
Mar 07, 2024 | 31.36 | 32.18 | 30.30 | 30.40 | 30.40 | 2,514,500 |
Mar 06, 2024 | 31.19 | 31.20 | 29.35 | 30.46 | 30.46 | 1,762,700 |
Mar 05, 2024 | 31.32 | 31.33 | 27.28 | 29.22 | 29.22 | 3,264,600 |
Mar 04, 2024 | 33.56 | 33.72 | 30.03 | 31.92 | 31.92 | 4,187,600 |
Mar 01, 2024 | 31.55 | 34.40 | 30.82 | 33.91 | 33.91 | 3,740,400 |
Feb 29, 2024 | 31.71 | 32.98 | 30.00 | 30.92 | 30.92 | 3,508,000 |
Feb 28, 2024 | 25.20 | 31.00 | 25.17 | 30.68 | 30.68 | 12,244,400 |
Feb 27, 2024 | 21.94 | 22.78 | 21.49 | 21.79 | 21.79 | 3,998,400 |
Feb 26, 2024 | 22.02 | 22.29 | 21.21 | 21.60 | 21.60 | 1,844,200 |
Feb 23, 2024 | 20.55 | 21.25 | 19.93 | 20.49 | 20.49 | 1,199,800 |
Feb 22, 2024 | 19.80 | 21.14 | 19.69 | 20.58 | 20.58 | 2,801,800 |
Feb 21, 2024 | 17.97 | 19.16 | 17.95 | 19.13 | 19.13 | 1,079,900 |
Feb 20, 2024 | 19.00 | 19.25 | 17.82 | 18.34 | 18.34 | 1,270,200 |
Feb 16, 2024 | 20.00 | 20.33 | 19.46 | 19.58 | 19.58 | 935,000 |
Feb 15, 2024 | 20.03 | 20.17 | 19.60 | 19.97 | 19.97 | 1,248,900 |
Feb 14, 2024 | 18.77 | 19.86 | 18.77 | 19.78 | 19.78 | 1,115,300 |
Feb 13, 2024 | 18.02 | 18.71 | 17.55 | 18.38 | 18.38 | 1,170,300 |
Feb 12, 2024 | 18.69 | 19.87 | 18.51 | 19.23 | 19.23 | 1,743,200 |
Feb 09, 2024 | 17.20 | 18.35 | 17.20 | 18.33 | 18.33 | 1,195,500 |
Feb 08, 2024 | 16.42 | 17.47 | 16.34 | 16.97 | 16.97 | 1,079,400 |
Feb 07, 2024 | 16.40 | 16.53 | 16.11 | 16.29 | 16.29 | 923,200 |
Feb 06, 2024 | 16.33 | 16.80 | 16.25 | 16.48 | 16.48 | 1,273,500 |
Feb 05, 2024 | 16.00 | 16.10 | 15.70 | 15.84 | 15.84 | 1,032,900 |
Feb 02, 2024 | 16.80 | 16.87 | 16.17 | 16.24 | 16.24 | 1,270,300 |
Feb 01, 2024 | 17.48 | 17.57 | 16.57 | 16.99 | 16.99 | 1,144,500 |
Jan 31, 2024 | 17.76 | 18.00 | 17.17 | 17.22 | 17.22 | 1,178,300 |
Jan 30, 2024 | 18.57 | 18.81 | 17.60 | 18.01 | 18.01 | 1,222,200 |
Jan 29, 2024 | 19.01 | 19.01 | 18.52 | 18.79 | 18.79 | 1,021,100 |
Jan 26, 2024 | 19.82 | 19.88 | 18.74 | 18.98 | 18.98 | 1,421,700 |
Jan 25, 2024 | 20.39 | 21.18 | 20.12 | 20.25 | 20.25 | 1,068,800 |
Jan 24, 2024 | 21.70 | 21.74 | 20.51 | 20.62 | 20.62 | 1,559,300 |
Jan 23, 2024 | 21.50 | 22.31 | 20.88 | 21.00 | 21.00 | 1,615,400 |
Jan 22, 2024 | 21.17 | 22.47 | 20.85 | 21.65 | 21.65 | 1,792,200 |
Jan 19, 2024 | 20.27 | 20.54 | 19.73 | 20.46 | 20.46 | 1,064,300 |
Jan 18, 2024 | 20.01 | 20.46 | 19.45 | 19.90 | 19.90 | 1,423,200 |
Jan 17, 2024 | 20.03 | 20.08 | 19.13 | 19.89 | 19.89 | 1,265,700 |
Jan 16, 2024 | 21.30 | 21.34 | 19.93 | 20.56 | 20.56 | 2,101,400 |
Jan 12, 2024 | 20.50 | 22.24 | 20.49 | 21.81 | 21.81 | 1,512,100 |
Jan 11, 2024 | 21.25 | 21.36 | 20.17 | 20.50 | 20.50 | 1,453,100 |
Jan 10, 2024 | 19.71 | 21.23 | 19.65 | 21.15 | 21.15 | 2,581,100 |
Jan 09, 2024 | 17.86 | 19.56 | 16.70 | 19.42 | 19.42 | 2,571,900 |
Jan 08, 2024 | 17.10 | 17.27 | 16.92 | 17.03 | 17.03 | 765,700 |
Jan 05, 2024 | 16.89 | 17.26 | 16.66 | 16.96 | 16.96 | 744,800 |
Jan 04, 2024 | 17.42 | 17.58 | 16.99 | 17.00 | 17.00 | 658,500 |
Jan 03, 2024 | 18.15 | 18.19 | 17.33 | 17.66 | 17.66 | 1,325,000 |
Jan 02, 2024 | 19.06 | 19.13 | 18.43 | 18.67 | 18.67 | 599,800 |
Dec 29, 2023 | 19.95 | 20.29 | 19.26 | 19.54 | 19.54 | 551,600 |
Dec 28, 2023 | 19.84 | 20.43 | 19.77 | 19.96 | 19.96 | 667,900 |
Dec 27, 2023 | 19.97 | 20.24 | 19.66 | 19.79 | 19.79 | 692,100 |
Dec 26, 2023 | 18.61 | 20.03 | 18.61 | 19.88 | 19.88 | 1,044,700 |
Dec 22, 2023 | 18.63 | 18.87 | 18.36 | 18.52 | 18.52 | 432,300 |
Dec 21, 2023 | 18.30 | 18.58 | 17.95 | 18.56 | 18.56 | 448,500 |
Dec 20, 2023 | 18.52 | 18.87 | 17.77 | 17.80 | 17.80 | 656,200 |
Dec 19, 2023 | 18.46 | 19.58 | 18.26 | 18.65 | 18.65 | 845,300 |
Dec 18, 2023 | 17.97 | 18.32 | 17.72 | 18.30 | 18.30 | 573,600 |
Dec 15, 2023 | 18.13 | 18.27 | 17.56 | 17.90 | 17.90 | 785,800 |
Dec 14, 2023 | 17.97 | 18.49 | 17.55 | 17.89 | 17.89 | 937,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |