Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.20 | 21.75 | 20.56 | 21.45 | 21.45 | 350,406 |
May 01, 2024 | 20.98 | 21.65 | 20.35 | 20.49 | 20.49 | 303,800 |
Apr 30, 2024 | 21.06 | 21.16 | 20.37 | 20.93 | 20.93 | 461,400 |
Apr 29, 2024 | 21.81 | 22.47 | 21.67 | 21.72 | 21.72 | 357,100 |
Apr 26, 2024 | 21.08 | 22.30 | 21.08 | 21.48 | 21.48 | 359,100 |
Apr 25, 2024 | 20.88 | 21.04 | 19.98 | 20.98 | 20.98 | 314,700 |
Apr 24, 2024 | 20.57 | 21.63 | 20.57 | 21.29 | 21.29 | 486,200 |
Apr 23, 2024 | 18.99 | 21.41 | 18.87 | 20.89 | 20.89 | 547,500 |
Apr 22, 2024 | 18.98 | 19.22 | 18.49 | 19.09 | 19.09 | 408,500 |
Apr 19, 2024 | 18.33 | 18.95 | 18.33 | 18.80 | 18.80 | 816,000 |
Apr 18, 2024 | 18.85 | 19.17 | 18.32 | 18.56 | 18.56 | 444,300 |
Apr 17, 2024 | 19.62 | 19.85 | 18.61 | 18.61 | 18.61 | 530,100 |
Apr 16, 2024 | 19.63 | 19.81 | 19.16 | 19.44 | 19.44 | 455,600 |
Apr 15, 2024 | 20.83 | 21.23 | 19.74 | 20.10 | 20.10 | 509,500 |
Apr 12, 2024 | 22.52 | 22.77 | 20.83 | 20.92 | 20.92 | 653,800 |
Apr 11, 2024 | 22.82 | 23.00 | 21.85 | 22.64 | 22.64 | 467,900 |
Apr 10, 2024 | 22.39 | 23.29 | 21.80 | 23.12 | 23.12 | 497,700 |
Apr 09, 2024 | 23.29 | 24.62 | 23.29 | 24.12 | 24.12 | 500,100 |
Apr 08, 2024 | 23.00 | 23.45 | 22.83 | 22.91 | 22.91 | 265,900 |
Apr 05, 2024 | 22.41 | 22.73 | 21.53 | 22.50 | 22.50 | 483,200 |
Apr 04, 2024 | 23.91 | 24.85 | 22.65 | 22.79 | 22.79 | 665,000 |
Apr 03, 2024 | 23.49 | 23.96 | 23.20 | 23.49 | 23.49 | 505,700 |
Apr 02, 2024 | 24.48 | 24.48 | 23.39 | 23.86 | 23.86 | 453,600 |
Apr 01, 2024 | 24.55 | 24.99 | 23.57 | 24.99 | 24.99 | 671,400 |
Mar 28, 2024 | 22.64 | 24.44 | 22.64 | 24.13 | 24.13 | 655,800 |
Mar 27, 2024 | 20.92 | 23.12 | 20.59 | 22.74 | 22.74 | 904,500 |
Mar 26, 2024 | 20.00 | 20.99 | 19.55 | 20.61 | 20.61 | 417,500 |
Mar 25, 2024 | 19.79 | 20.42 | 19.51 | 19.68 | 19.68 | 374,100 |
Mar 22, 2024 | 20.30 | 20.33 | 19.39 | 19.74 | 19.74 | 403,300 |
Mar 21, 2024 | 20.26 | 21.35 | 20.05 | 20.36 | 20.36 | 372,500 |
Mar 20, 2024 | 19.63 | 20.48 | 18.96 | 20.11 | 20.11 | 1,078,800 |
Mar 19, 2024 | 20.53 | 20.81 | 19.92 | 19.94 | 19.94 | 420,500 |
Mar 18, 2024 | 21.23 | 21.54 | 20.70 | 21.01 | 21.01 | 320,200 |
Mar 15, 2024 | 20.12 | 21.35 | 20.01 | 21.25 | 21.25 | 1,026,800 |
Mar 14, 2024 | 20.62 | 20.62 | 19.54 | 20.18 | 20.18 | 884,400 |
Mar 13, 2024 | 20.47 | 21.31 | 20.37 | 20.61 | 20.61 | 397,000 |
Mar 12, 2024 | 22.01 | 22.11 | 20.24 | 20.81 | 20.81 | 1,028,700 |
Mar 11, 2024 | 20.94 | 21.99 | 20.94 | 21.32 | 21.32 | 414,600 |
Mar 08, 2024 | 21.03 | 21.72 | 20.74 | 21.13 | 21.13 | 543,200 |
Mar 07, 2024 | 19.88 | 20.86 | 19.71 | 20.31 | 20.31 | 557,000 |
Mar 06, 2024 | 19.27 | 20.30 | 18.80 | 19.62 | 19.62 | 567,800 |
Mar 05, 2024 | 18.00 | 19.23 | 17.55 | 18.47 | 18.47 | 893,100 |
Mar 04, 2024 | 19.47 | 19.88 | 18.07 | 18.11 | 18.11 | 859,400 |
Mar 01, 2024 | 21.04 | 21.04 | 19.08 | 19.54 | 19.54 | 1,012,300 |
Feb 29, 2024 | 22.90 | 24.68 | 20.61 | 20.96 | 20.96 | 1,359,100 |
Feb 28, 2024 | 20.24 | 20.90 | 19.67 | 20.37 | 20.37 | 592,000 |
Feb 27, 2024 | 20.11 | 20.60 | 19.80 | 20.34 | 20.34 | 424,400 |
Feb 26, 2024 | 19.99 | 20.61 | 19.21 | 19.54 | 19.54 | 614,000 |
Feb 23, 2024 | 20.69 | 20.98 | 19.77 | 20.26 | 20.26 | 484,000 |
Feb 22, 2024 | 22.30 | 22.30 | 20.15 | 20.51 | 20.51 | 462,500 |
Feb 21, 2024 | 22.22 | 22.58 | 21.82 | 22.34 | 22.34 | 297,700 |
Feb 20, 2024 | 22.12 | 22.71 | 21.90 | 22.64 | 22.64 | 357,100 |
Feb 16, 2024 | 23.30 | 23.96 | 22.96 | 22.99 | 22.99 | 313,800 |
Feb 15, 2024 | 24.02 | 24.39 | 23.39 | 23.98 | 23.98 | 482,700 |
Feb 14, 2024 | 22.36 | 23.90 | 21.49 | 23.66 | 23.66 | 427,200 |
Feb 13, 2024 | 23.15 | 23.27 | 21.62 | 21.92 | 21.92 | 601,600 |
Feb 12, 2024 | 22.99 | 25.41 | 22.95 | 24.90 | 24.90 | 472,800 |
Feb 09, 2024 | 22.50 | 23.27 | 21.95 | 22.85 | 22.85 | 351,900 |
Feb 08, 2024 | 21.78 | 22.43 | 21.63 | 22.39 | 22.39 | 288,300 |
Feb 07, 2024 | 22.08 | 22.31 | 20.63 | 21.94 | 21.94 | 367,600 |
Feb 06, 2024 | 20.18 | 21.54 | 20.18 | 21.51 | 21.51 | 343,900 |
Feb 05, 2024 | 20.27 | 20.29 | 19.23 | 20.21 | 20.21 | 505,500 |
Feb 02, 2024 | 21.10 | 21.31 | 20.14 | 21.10 | 21.10 | 396,600 |
Feb 01, 2024 | 21.06 | 22.00 | 20.66 | 21.82 | 21.82 | 472,900 |
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 20.43 | 642,700 |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 21.37 | 605,000 |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 22.78 | 375,400 |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 22.07 | 291,500 |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 23.05 | 268,600 |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 22.05 | 380,600 |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 23.62 | 499,600 |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 22.88 | 777,000 |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 21.71 | 835,600 |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 21.56 | 680,500 |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 21.55 | 1,001,500 |
Jan 16, 2024 | 25.38 | 25.44 | 23.11 | 23.73 | 23.73 | 518,800 |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 26.05 | 674,400 |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 25.96 | 584,100 |
Jan 10, 2024 | 27.43 | 27.43 | 26.28 | 26.77 | 26.77 | 375,300 |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 27.56 | 348,900 |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 29.01 | 316,800 |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 28.69 | 251,900 |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 29.18 | 418,200 |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 29.50 | 404,200 |
Jan 02, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 31.39 | 370,400 |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 31.67 | 272,000 |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 32.53 | 275,900 |
Dec 27, 2023 | 32.44 | 32.77 | 31.92 | 32.30 | 32.30 | 257,800 |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 32.38 | 187,600 |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 31.39 | 297,900 |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 31.46 | 326,100 |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 30.67 | 376,600 |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 33.06 | 361,300 |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 32.04 | 464,600 |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 33.86 | 1,461,200 |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 36.52 | 768,700 |
Dec 13, 2023 | 29.21 | 33.39 | 29.08 | 33.19 | 33.19 | 484,700 |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 29.28 | 496,600 |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 31.68 | 354,600 |
Dec 08, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 31.75 | 410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |