Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 28.29 | 28.70 | 28.06 | 28.06 | 28.06 | 7,363 |
May 06, 2024 | 26.50 | 27.74 | 26.50 | 27.74 | 27.74 | 16,489 |
May 03, 2024 | 25.18 | 26.44 | 23.81 | 26.44 | 26.44 | 21,529 |
May 02, 2024 | 25.87 | 26.29 | 25.87 | 26.28 | 26.28 | 32,358 |
May 01, 2024 | 25.63 | 26.16 | 25.63 | 26.00 | 26.00 | 45,867 |
Apr 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 22,363 |
Apr 29, 2024 | 25.07 | 25.45 | 25.07 | 25.39 | 25.39 | 16,981 |
Apr 26, 2024 | 24.47 | 24.83 | 24.47 | 24.79 | 24.79 | 33,180 |
Apr 25, 2024 | 24.28 | 24.28 | 24.11 | 24.21 | 24.21 | 23,928 |
Apr 24, 2024 | 24.93 | 24.93 | 24.70 | 24.85 | 24.85 | 19,664 |
Apr 23, 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 17,718 |
Apr 22, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | 35,366 |
Apr 19, 2024 | 23.31 | 24.46 | 23.31 | 23.99 | 23.99 | 20,426 |
Apr 18, 2024 | 25.03 | 25.03 | 24.29 | 24.41 | 24.41 | 16,530 |
Apr 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 20,129 |
Apr 16, 2024 | 24.26 | 24.67 | 24.26 | 24.67 | 24.67 | 6,336 |
Apr 15, 2024 | 24.30 | 24.64 | 24.30 | 24.34 | 24.34 | 13,481 |
Apr 12, 2024 | 24.36 | 24.55 | 24.07 | 24.07 | 24.07 | 35,259 |
Apr 11, 2024 | 24.74 | 25.16 | 24.74 | 25.16 | 25.16 | 5,906 |
Apr 10, 2024 | 24.62 | 24.98 | 24.38 | 24.38 | 24.38 | 36,808 |
Apr 09, 2024 | 25.40 | 25.54 | 25.03 | 25.03 | 25.03 | 19,981 |
Apr 08, 2024 | 25.70 | 25.94 | 25.46 | 25.46 | 25.46 | 17,637 |
Apr 05, 2024 | 26.34 | 26.34 | 25.92 | 26.24 | 26.24 | 28,160 |
Apr 04, 2024 | 26.91 | 26.91 | 26.29 | 26.35 | 26.35 | 13,183 |
Apr 03, 2024 | 26.80 | 26.83 | 26.77 | 26.83 | 26.83 | 21,016 |
Apr 02, 2024 | 25.50 | 26.90 | 25.50 | 26.80 | 26.80 | 14,666 |
Apr 01, 2024 | 27.68 | 28.06 | 27.53 | 27.60 | 27.60 | 7,663 |
Mar 28, 2024 | 27.56 | 28.00 | 27.56 | 27.69 | 27.69 | 10,632 |
Mar 27, 2024 | 27.33 | 27.33 | 27.23 | 27.23 | 27.23 | 4,163 |
Mar 26, 2024 | 26.84 | 27.28 | 26.83 | 27.23 | 27.23 | 8,373 |
Mar 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 22, 2024 | 27.51 | 27.51 | 27.03 | 27.40 | 27.40 | 8,945 |
Mar 21, 2024 | 28.00 | 28.00 | 27.55 | 27.70 | 27.70 | 11,493 |
Mar 20, 2024 | 28.00 | 28.50 | 28.00 | 28.27 | 28.27 | 34,966 |
Mar 19, 2024 | 26.25 | 26.93 | 26.18 | 26.93 | 26.93 | 23,473 |
Mar 18, 2024 | 27.41 | 27.41 | 26.83 | 26.83 | 26.83 | 45,297 |
Mar 15, 2024 | 27.42 | 27.42 | 27.13 | 27.31 | 27.31 | 37,800 |
Mar 14, 2024 | 27.42 | 27.64 | 27.35 | 27.49 | 27.49 | 36,968 |
Mar 13, 2024 | 26.50 | 27.39 | 26.48 | 27.39 | 27.39 | 41,159 |
Mar 12, 2024 | 26.27 | 26.40 | 26.27 | 26.33 | 26.33 | 8,368 |
Mar 11, 2024 | 25.40 | 26.06 | 25.40 | 25.43 | 25.43 | 26,644 |
Mar 08, 2024 | 26.38 | 26.70 | 26.13 | 26.13 | 26.13 | 27,685 |
Mar 07, 2024 | 25.83 | 26.44 | 25.00 | 26.44 | 26.44 | 47,845 |
Mar 06, 2024 | 26.52 | 26.52 | 25.85 | 25.91 | 25.91 | 34,190 |
Mar 05, 2024 | 26.29 | 26.53 | 26.22 | 26.24 | 26.24 | 23,036 |
Mar 04, 2024 | 26.09 | 26.31 | 25.80 | 26.27 | 26.27 | 18,503 |
Mar 01, 2024 | 26.47 | 26.47 | 25.95 | 25.95 | 25.95 | 51,198 |
Feb 29, 2024 | 26.51 | 26.55 | 26.35 | 26.55 | 26.55 | 29,931 |
Feb 28, 2024 | 26.10 | 26.35 | 26.08 | 26.17 | 26.17 | 9,450 |
Feb 27, 2024 | 26.00 | 26.54 | 26.00 | 26.40 | 26.40 | 10,317 |
Feb 26, 2024 | 26.69 | 26.69 | 26.30 | 26.40 | 26.40 | 11,523 |
Feb 23, 2024 | 26.61 | 27.01 | 26.61 | 26.96 | 26.96 | 6,130 |
Feb 22, 2024 | 28.75 | 28.75 | 25.94 | 26.17 | 26.17 | 29,196 |
Feb 21, 2024 | 26.66 | 26.68 | 26.30 | 26.34 | 26.34 | 36,795 |
Feb 20, 2024 | 27.16 | 27.16 | 26.50 | 26.63 | 26.63 | 8,721 |
Feb 16, 2024 | 26.99 | 27.34 | 26.99 | 27.34 | 27.34 | 22,857 |
Feb 15, 2024 | 27.71 | 27.76 | 27.17 | 27.46 | 27.46 | 29,254 |
Feb 14, 2024 | 28.26 | 28.26 | 27.81 | 27.92 | 27.92 | 10,012 |
Feb 13, 2024 | 28.20 | 28.20 | 27.50 | 27.85 | 27.85 | 42,531 |
Feb 12, 2024 | 30.45 | 30.45 | 28.70 | 28.70 | 28.70 | 9,094 |
Feb 09, 2024 | 29.67 | 30.23 | 29.58 | 29.87 | 29.87 | 8,092 |
Feb 08, 2024 | 28.70 | 30.46 | 28.70 | 29.89 | 29.89 | 70,775 |
Feb 07, 2024 | 28.24 | 28.50 | 27.95 | 28.50 | 28.50 | 83,459 |
Feb 06, 2024 | 28.25 | 28.32 | 27.94 | 27.94 | 27.94 | 56,175 |
Feb 05, 2024 | 27.87 | 27.87 | 27.44 | 27.77 | 27.77 | 60,692 |
Feb 02, 2024 | 26.30 | 28.19 | 26.16 | 27.86 | 27.86 | 108,993 |
Feb 01, 2024 | 24.53 | 25.96 | 24.53 | 25.96 | 25.96 | 63,327 |
Jan 31, 2024 | 25.18 | 25.22 | 24.26 | 24.26 | 24.26 | 5,046 |
Jan 30, 2024 | 24.17 | 25.34 | 24.17 | 25.28 | 25.28 | 15,332 |
Jan 29, 2024 | 24.96 | 25.48 | 24.96 | 25.32 | 25.32 | 43,090 |
Jan 26, 2024 | 25.80 | 26.00 | 25.45 | 25.45 | 25.45 | 7,914 |
Jan 25, 2024 | 25.49 | 25.76 | 25.25 | 25.76 | 25.76 | 14,815 |
Jan 24, 2024 | 26.50 | 26.50 | 25.19 | 25.34 | 25.34 | 24,056 |
Jan 23, 2024 | 25.45 | 25.76 | 25.34 | 25.76 | 25.76 | 21,331 |
Jan 22, 2024 | 25.81 | 25.81 | 25.48 | 25.53 | 25.53 | 26,321 |
Jan 19, 2024 | 25.67 | 26.01 | 25.44 | 25.81 | 25.81 | 26,279 |
Jan 18, 2024 | 25.56 | 25.66 | 25.33 | 25.66 | 25.66 | 97,162 |
Jan 17, 2024 | 24.45 | 25.00 | 24.19 | 25.00 | 25.00 | 36,557 |
Jan 16, 2024 | 25.55 | 25.55 | 24.84 | 24.84 | 24.84 | 32,379 |
Jan 12, 2024 | 24.00 | 26.14 | 24.00 | 26.14 | 26.14 | 107,149 |
Jan 11, 2024 | 21.24 | 24.26 | 21.24 | 23.83 | 23.83 | 273,215 |
Jan 10, 2024 | 19.62 | 20.52 | 19.56 | 19.69 | 19.69 | 28,500 |
Jan 09, 2024 | 19.08 | 19.93 | 19.08 | 19.60 | 19.60 | 34,717 |
Jan 08, 2024 | 18.77 | 19.24 | 18.76 | 19.14 | 19.14 | 96,822 |
Jan 05, 2024 | 19.83 | 19.83 | 18.61 | 18.76 | 18.76 | 67,707 |
Jan 04, 2024 | 19.64 | 19.69 | 19.44 | 19.48 | 19.48 | 16,489 |
Jan 03, 2024 | 19.99 | 20.01 | 19.39 | 19.40 | 19.40 | 22,854 |
Jan 02, 2024 | 21.24 | 21.24 | 20.09 | 20.21 | 20.21 | 29,394 |
Dec 29, 2023 | 21.36 | 21.48 | 21.05 | 21.05 | 21.05 | 26,822 |
Dec 28, 2023 | 21.35 | 21.35 | 20.87 | 21.01 | 21.01 | 10,393 |
Dec 27, 2023 | 21.60 | 21.82 | 21.09 | 21.24 | 21.24 | 41,087 |
Dec 26, 2023 | 22.00 | 22.24 | 21.50 | 21.62 | 21.62 | 4,500 |
Dec 22, 2023 | 21.28 | 21.73 | 21.22 | 21.46 | 21.46 | 41,585 |
Dec 21, 2023 | 20.51 | 21.08 | 20.51 | 20.94 | 20.94 | 27,768 |
Dec 20, 2023 | 20.08 | 21.20 | 20.08 | 20.20 | 20.20 | 33,274 |
Dec 19, 2023 | 19.20 | 19.50 | 19.20 | 19.41 | 19.41 | 55,225 |
Dec 18, 2023 | 19.10 | 19.15 | 18.83 | 18.83 | 18.83 | 15,929 |
Dec 15, 2023 | 18.71 | 19.06 | 18.71 | 19.01 | 19.01 | 11,878 |
Dec 14, 2023 | 18.72 | 19.17 | 18.67 | 19.17 | 19.17 | 9,279 |
Dec 13, 2023 | 17.00 | 17.93 | 17.00 | 17.93 | 17.93 | 23,280 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |