Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.33 | 23.37 | 20.36 | 20.57 | 20.57 | 375,199 |
May 01, 2024 | 24.02 | 24.87 | 23.97 | 24.39 | 24.39 | 27,500 |
Apr 30, 2024 | 24.13 | 24.16 | 23.80 | 24.16 | 24.16 | 44,200 |
Apr 29, 2024 | 23.86 | 24.34 | 23.80 | 24.20 | 24.20 | 73,900 |
Apr 26, 2024 | 23.36 | 24.30 | 23.36 | 24.00 | 24.00 | 36,600 |
Apr 25, 2024 | 23.00 | 23.74 | 22.87 | 23.51 | 23.51 | 27,400 |
Apr 24, 2024 | 24.16 | 24.36 | 23.81 | 23.91 | 23.91 | 12,800 |
Apr 23, 2024 | 24.41 | 24.75 | 24.15 | 24.28 | 24.28 | 20,700 |
Apr 22, 2024 | 24.01 | 24.45 | 23.95 | 24.45 | 24.45 | 13,700 |
Apr 19, 2024 | 24.39 | 24.48 | 23.86 | 24.15 | 24.15 | 24,900 |
Apr 18, 2024 | 24.11 | 24.41 | 24.11 | 24.31 | 24.31 | 11,100 |
Apr 17, 2024 | 24.37 | 24.52 | 24.00 | 24.00 | 24.00 | 12,800 |
Apr 16, 2024 | 23.67 | 24.51 | 23.42 | 24.50 | 24.50 | 18,700 |
Apr 15, 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 23.83 | 24,600 |
Apr 12, 2024 | 23.75 | 23.95 | 23.70 | 23.79 | 23.79 | 23,200 |
Apr 11, 2024 | 24.11 | 24.25 | 23.76 | 23.88 | 23.88 | 14,400 |
Apr 10, 2024 | 24.37 | 24.66 | 24.01 | 24.10 | 24.10 | 15,700 |
Apr 09, 2024 | 25.10 | 25.17 | 24.50 | 24.83 | 24.83 | 17,400 |
Apr 08, 2024 | 26.88 | 26.88 | 25.03 | 25.17 | 25.17 | 9,800 |
Apr 05, 2024 | 25.02 | 25.49 | 25.01 | 25.29 | 25.29 | 14,500 |
Apr 04, 2024 | 25.55 | 25.65 | 25.00 | 25.15 | 25.15 | 25,900 |
Apr 03, 2024 | 25.86 | 25.86 | 25.36 | 25.53 | 25.53 | 15,700 |
Apr 02, 2024 | 26.25 | 26.88 | 25.67 | 25.77 | 25.77 | 25,500 |
Apr 01, 2024 | 26.69 | 26.74 | 26.09 | 26.47 | 26.47 | 16,900 |
Mar 28, 2024 | 26.75 | 27.44 | 26.74 | 26.88 | 26.88 | 34,000 |
Mar 27, 2024 | 26.74 | 27.14 | 26.32 | 26.75 | 26.75 | 37,300 |
Mar 26, 2024 | 26.34 | 26.75 | 26.17 | 26.47 | 26.47 | 15,600 |
Mar 25, 2024 | 26.96 | 26.96 | 26.09 | 26.34 | 26.34 | 16,200 |
Mar 22, 2024 | 25.61 | 27.06 | 25.61 | 26.81 | 26.81 | 73,400 |
Mar 21, 2024 | 25.34 | 25.97 | 25.28 | 25.97 | 25.97 | 27,700 |
Mar 20, 2024 | 26.02 | 26.02 | 25.41 | 25.52 | 25.52 | 18,500 |
Mar 19, 2024 | 23.84 | 26.90 | 23.84 | 26.13 | 26.13 | 90,700 |
Mar 18, 2024 | 24.71 | 26.25 | 24.60 | 25.70 | 25.70 | 73,100 |
Mar 15, 2024 | 24.66 | 25.22 | 24.65 | 24.69 | 24.69 | 43,100 |
Mar 14, 2024 | 24.28 | 24.87 | 24.14 | 24.79 | 24.79 | 60,300 |
Mar 13, 2024 | 23.46 | 24.30 | 23.46 | 24.23 | 24.23 | 54,000 |
Mar 12, 2024 | 24.25 | 24.25 | 23.29 | 23.52 | 23.52 | 48,400 |
Mar 11, 2024 | 21.72 | 24.35 | 21.72 | 24.26 | 24.26 | 229,900 |
Mar 08, 2024 | 20.90 | 21.75 | 20.90 | 21.74 | 21.74 | 73,300 |
Mar 07, 2024 | 19.58 | 21.07 | 18.48 | 20.92 | 20.92 | 151,600 |
Mar 06, 2024 | 20.95 | 21.18 | 20.35 | 20.47 | 20.47 | 48,500 |
Mar 05, 2024 | 20.38 | 20.84 | 20.38 | 20.84 | 20.84 | 18,200 |
Mar 04, 2024 | 21.38 | 21.50 | 20.49 | 20.69 | 20.69 | 47,200 |
Mar 01, 2024 | 21.35 | 21.66 | 21.11 | 21.43 | 21.43 | 16,800 |
Feb 29, 2024 | 21.38 | 21.51 | 21.19 | 21.41 | 21.41 | 15,300 |
Feb 28, 2024 | 21.37 | 21.61 | 21.24 | 21.24 | 21.24 | 11,100 |
Feb 27, 2024 | 21.20 | 21.65 | 20.99 | 21.39 | 21.39 | 32,300 |
Feb 26, 2024 | 21.30 | 21.30 | 20.85 | 20.90 | 20.90 | 26,000 |
Feb 23, 2024 | 21.01 | 21.43 | 20.85 | 21.21 | 21.21 | 77,500 |
Feb 22, 2024 | 21.24 | 21.34 | 20.98 | 20.98 | 20.98 | 13,200 |
Feb 21, 2024 | 21.44 | 22.17 | 21.12 | 21.13 | 21.13 | 15,200 |
Feb 20, 2024 | 21.39 | 21.59 | 21.28 | 21.40 | 21.40 | 5,400 |
Feb 16, 2024 | 21.87 | 22.22 | 21.55 | 21.82 | 21.82 | 14,500 |
Feb 15, 2024 | 21.09 | 21.67 | 21.09 | 21.66 | 21.66 | 16,000 |
Feb 14, 2024 | 20.63 | 21.19 | 20.50 | 20.87 | 20.87 | 16,800 |
Feb 13, 2024 | 20.98 | 21.53 | 20.58 | 20.62 | 20.62 | 28,100 |
Feb 12, 2024 | 20.95 | 22.12 | 20.94 | 21.84 | 21.84 | 23,200 |
Feb 09, 2024 | 21.32 | 21.40 | 20.90 | 20.90 | 20.90 | 22,100 |
Feb 08, 2024 | 21.02 | 21.61 | 21.02 | 21.32 | 21.32 | 10,700 |
Feb 07, 2024 | 21.03 | 21.42 | 21.03 | 21.23 | 21.23 | 11,800 |
Feb 06, 2024 | 20.92 | 21.66 | 20.92 | 21.53 | 21.53 | 15,500 |
Feb 05, 2024 | 21.01 | 21.33 | 20.97 | 21.00 | 21.00 | 26,900 |
Feb 02, 2024 | 21.30 | 21.38 | 20.83 | 21.15 | 21.15 | 35,900 |
Feb 01, 2024 | 21.50 | 21.53 | 21.20 | 21.28 | 21.28 | 33,000 |
Jan 31, 2024 | 22.10 | 22.14 | 21.47 | 21.48 | 21.48 | 31,600 |
Jan 30, 2024 | 23.30 | 23.30 | 22.14 | 22.16 | 22.16 | 20,500 |
Jan 29, 2024 | 21.81 | 23.50 | 21.70 | 23.34 | 23.34 | 54,000 |
Jan 26, 2024 | 22.14 | 22.21 | 21.75 | 21.90 | 21.90 | 28,600 |
Jan 25, 2024 | 22.23 | 22.25 | 21.74 | 22.00 | 22.00 | 39,300 |
Jan 24, 2024 | 22.52 | 22.52 | 22.06 | 22.07 | 22.07 | 21,800 |
Jan 23, 2024 | 22.25 | 22.91 | 22.25 | 22.30 | 22.30 | 18,500 |
Jan 22, 2024 | 22.06 | 22.84 | 22.06 | 22.77 | 22.77 | 28,200 |
Jan 19, 2024 | 22.44 | 22.46 | 22.11 | 22.29 | 22.29 | 15,600 |
Jan 18, 2024 | 22.50 | 22.71 | 22.32 | 22.49 | 22.49 | 20,600 |
Jan 17, 2024 | 22.05 | 22.61 | 21.95 | 22.51 | 22.51 | 13,000 |
Jan 16, 2024 | 22.50 | 22.77 | 22.07 | 22.41 | 22.41 | 28,900 |
Jan 15, 2024 | 22.62 | 22.71 | 22.28 | 22.71 | 22.71 | 11,300 |
Jan 12, 2024 | 23.25 | 23.25 | 22.64 | 22.64 | 22.64 | 25,000 |
Jan 11, 2024 | 23.21 | 23.34 | 22.80 | 23.15 | 23.15 | 21,400 |
Jan 10, 2024 | 23.18 | 23.45 | 23.01 | 23.01 | 23.01 | 53,900 |
Jan 09, 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 22,300 |
Jan 08, 2024 | 22.42 | 22.99 | 22.42 | 22.81 | 22.81 | 4,500 |
Jan 05, 2024 | 22.36 | 22.96 | 22.36 | 22.96 | 22.96 | 22,800 |
Jan 04, 2024 | 22.04 | 22.70 | 22.00 | 22.64 | 22.64 | 26,800 |
Jan 03, 2024 | 22.74 | 22.80 | 21.93 | 22.22 | 22.22 | 51,000 |
Jan 02, 2024 | 22.83 | 23.16 | 22.79 | 23.00 | 23.00 | 27,200 |
Dec 29, 2023 | 23.16 | 23.25 | 22.86 | 22.90 | 22.90 | 87,900 |
Dec 28, 2023 | 22.64 | 23.46 | 22.64 | 23.23 | 23.23 | 13,400 |
Dec 27, 2023 | 21.50 | 23.58 | 21.50 | 23.04 | 23.04 | 91,700 |
Dec 22, 2023 | 21.20 | 21.50 | 21.06 | 21.30 | 21.30 | 28,300 |
Dec 21, 2023 | 21.04 | 21.48 | 21.00 | 21.19 | 21.19 | 14,800 |
Dec 20, 2023 | 21.20 | 21.48 | 21.07 | 21.08 | 21.08 | 39,300 |
Dec 19, 2023 | 20.94 | 21.43 | 20.94 | 21.20 | 21.20 | 27,000 |
Dec 18, 2023 | 20.79 | 21.52 | 20.79 | 20.90 | 20.90 | 91,300 |
Dec 15, 2023 | 21.09 | 21.58 | 20.82 | 20.89 | 20.89 | 107,100 |
Dec 14, 2023 | 19.22 | 21.25 | 19.22 | 21.10 | 21.10 | 197,800 |
Dec 13, 2023 | 17.88 | 19.24 | 17.87 | 19.22 | 19.22 | 69,100 |
Dec 12, 2023 | 17.89 | 17.98 | 17.76 | 17.80 | 17.80 | 46,700 |
Dec 11, 2023 | 18.21 | 18.25 | 17.79 | 18.05 | 18.05 | 27,200 |
Dec 08, 2023 | 18.04 | 18.40 | 18.00 | 18.23 | 18.23 | 47,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |