Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.04 | 26.94 | 25.97 | 26.06 | 26.06 | 422,100 |
May 09, 2024 | 25.47 | 26.05 | 25.46 | 25.98 | 25.98 | 294,700 |
May 08, 2024 | 25.82 | 26.15 | 25.48 | 25.57 | 25.57 | 700,000 |
May 07, 2024 | 25.99 | 26.20 | 25.58 | 26.03 | 26.03 | 354,200 |
May 06, 2024 | 26.20 | 26.49 | 25.97 | 26.04 | 26.04 | 256,000 |
May 03, 2024 | 25.86 | 26.36 | 25.76 | 25.89 | 25.89 | 391,600 |
May 02, 2024 | 24.48 | 25.19 | 23.83 | 25.17 | 25.17 | 399,400 |
May 01, 2024 | 24.19 | 24.95 | 23.66 | 24.22 | 24.22 | 511,000 |
Apr 30, 2024 | 24.41 | 24.61 | 23.81 | 24.14 | 24.14 | 352,500 |
Apr 29, 2024 | 25.48 | 25.70 | 24.26 | 24.60 | 24.60 | 367,400 |
Apr 26, 2024 | 23.89 | 25.50 | 23.64 | 25.47 | 25.47 | 536,400 |
Apr 25, 2024 | 23.59 | 23.83 | 22.86 | 23.60 | 23.60 | 303,800 |
Apr 24, 2024 | 24.29 | 24.53 | 23.93 | 24.06 | 24.06 | 365,900 |
Apr 23, 2024 | 23.17 | 24.20 | 23.13 | 24.09 | 24.09 | 423,300 |
Apr 22, 2024 | 23.16 | 23.22 | 22.58 | 23.05 | 23.05 | 456,100 |
Apr 19, 2024 | 23.40 | 23.64 | 22.50 | 22.90 | 22.90 | 476,100 |
Apr 18, 2024 | 23.82 | 24.26 | 23.43 | 23.52 | 23.52 | 387,500 |
Apr 17, 2024 | 24.58 | 24.93 | 23.83 | 23.83 | 23.83 | 313,800 |
Apr 16, 2024 | 24.01 | 24.73 | 23.44 | 24.35 | 24.35 | 395,100 |
Apr 15, 2024 | 24.70 | 24.73 | 23.70 | 24.02 | 24.02 | 526,800 |
Apr 12, 2024 | 25.17 | 25.45 | 24.58 | 24.67 | 24.67 | 493,200 |
Apr 11, 2024 | 25.35 | 25.67 | 25.10 | 25.45 | 25.45 | 444,000 |
Apr 10, 2024 | 24.82 | 25.73 | 24.43 | 25.18 | 25.18 | 881,700 |
Apr 09, 2024 | 26.74 | 26.74 | 25.36 | 25.55 | 25.55 | 410,000 |
Apr 08, 2024 | 27.05 | 27.24 | 26.47 | 26.59 | 26.59 | 422,800 |
Apr 05, 2024 | 26.28 | 27.08 | 26.10 | 26.91 | 26.91 | 559,500 |
Apr 04, 2024 | 26.54 | 27.03 | 25.94 | 26.11 | 26.11 | 339,700 |
Apr 03, 2024 | 26.05 | 26.39 | 25.82 | 26.27 | 26.27 | 269,800 |
Apr 02, 2024 | 25.68 | 26.19 | 25.39 | 26.05 | 26.05 | 286,900 |
Apr 01, 2024 | 26.31 | 26.56 | 25.84 | 26.16 | 26.16 | 243,600 |
Mar 28, 2024 | 26.06 | 26.79 | 26.02 | 26.31 | 26.31 | 557,200 |
Mar 27, 2024 | 26.31 | 26.34 | 25.68 | 26.12 | 26.12 | 313,800 |
Mar 26, 2024 | 26.76 | 26.92 | 25.97 | 25.98 | 25.98 | 273,600 |
Mar 25, 2024 | 26.64 | 27.18 | 26.58 | 26.67 | 26.67 | 273,400 |
Mar 22, 2024 | 27.52 | 27.74 | 26.48 | 26.78 | 26.78 | 561,800 |
Mar 21, 2024 | 27.39 | 28.42 | 27.34 | 27.40 | 27.40 | 1,008,600 |
Mar 20, 2024 | 27.00 | 27.38 | 26.09 | 27.24 | 27.24 | 529,700 |
Mar 19, 2024 | 26.64 | 27.17 | 26.17 | 26.95 | 26.95 | 392,400 |
Mar 18, 2024 | 27.20 | 27.45 | 26.56 | 27.03 | 27.03 | 1,163,600 |
Mar 15, 2024 | 27.79 | 27.87 | 26.96 | 27.19 | 27.19 | 1,132,900 |
Mar 14, 2024 | 27.88 | 28.69 | 27.73 | 28.08 | 28.08 | 900,500 |
Mar 13, 2024 | 27.83 | 28.15 | 27.18 | 27.88 | 27.88 | 466,000 |
Mar 12, 2024 | 27.22 | 27.81 | 27.22 | 27.65 | 27.65 | 411,100 |
Mar 11, 2024 | 27.91 | 27.92 | 26.92 | 27.07 | 27.07 | 512,400 |
Mar 08, 2024 | 28.17 | 29.00 | 27.34 | 28.33 | 28.33 | 1,342,500 |
Mar 07, 2024 | 27.98 | 29.69 | 27.98 | 29.26 | 29.26 | 771,300 |
Mar 06, 2024 | 31.12 | 32.00 | 27.52 | 27.98 | 27.98 | 1,546,900 |
Mar 05, 2024 | 27.85 | 27.85 | 26.70 | 26.90 | 26.90 | 741,000 |
Mar 04, 2024 | 28.82 | 28.82 | 27.58 | 27.97 | 27.97 | 416,300 |
Mar 01, 2024 | 28.01 | 28.95 | 27.70 | 28.76 | 28.76 | 510,300 |
Feb 29, 2024 | 27.85 | 28.12 | 27.44 | 28.08 | 28.08 | 335,800 |
Feb 28, 2024 | 27.07 | 27.69 | 26.81 | 27.48 | 27.48 | 324,800 |
Feb 27, 2024 | 28.18 | 28.45 | 27.22 | 27.45 | 27.45 | 290,400 |
Feb 26, 2024 | 27.65 | 28.35 | 27.23 | 28.01 | 28.01 | 283,100 |
Feb 23, 2024 | 27.59 | 27.79 | 27.11 | 27.37 | 27.37 | 329,600 |
Feb 22, 2024 | 27.46 | 27.91 | 27.20 | 27.54 | 27.54 | 329,400 |
Feb 21, 2024 | 26.63 | 26.94 | 26.43 | 26.81 | 26.81 | 186,900 |
Feb 20, 2024 | 26.95 | 27.20 | 26.41 | 26.92 | 26.92 | 363,500 |
Feb 16, 2024 | 27.87 | 28.50 | 27.40 | 27.93 | 27.93 | 386,000 |
Feb 15, 2024 | 27.56 | 28.18 | 27.24 | 28.07 | 28.07 | 364,700 |
Feb 14, 2024 | 26.69 | 27.70 | 26.53 | 27.48 | 27.48 | 317,600 |
Feb 13, 2024 | 26.83 | 27.10 | 25.76 | 26.30 | 26.30 | 437,300 |
Feb 12, 2024 | 28.03 | 28.44 | 27.44 | 27.51 | 27.51 | 387,900 |
Feb 09, 2024 | 27.78 | 28.02 | 27.29 | 27.92 | 27.92 | 488,700 |
Feb 08, 2024 | 27.25 | 27.88 | 27.16 | 27.49 | 27.49 | 358,400 |
Feb 07, 2024 | 27.42 | 27.60 | 26.97 | 27.34 | 27.34 | 373,200 |
Feb 06, 2024 | 27.64 | 27.64 | 26.71 | 27.28 | 27.28 | 559,300 |
Feb 05, 2024 | 26.83 | 27.56 | 26.56 | 27.49 | 27.49 | 981,700 |
Feb 02, 2024 | 26.00 | 27.61 | 25.98 | 27.08 | 27.08 | 972,000 |
Feb 01, 2024 | 25.31 | 26.21 | 25.26 | 26.18 | 26.18 | 557,700 |
Jan 31, 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 25.00 | 1,063,300 |
Jan 30, 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 24.68 | 387,200 |
Jan 29, 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 24.72 | 330,800 |
Jan 26, 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 24.22 | 251,000 |
Jan 25, 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 24.85 | 487,300 |
Jan 24, 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 24.60 | 630,800 |
Jan 23, 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 24.77 | 325,200 |
Jan 22, 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 24.80 | 562,400 |
Jan 19, 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 23.94 | 501,000 |
Jan 18, 2024 | 24.16 | 24.31 | 23.15 | 23.66 | 23.66 | 264,500 |
Jan 17, 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 24.16 | 295,700 |
Jan 16, 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 23.75 | 391,000 |
Jan 12, 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 23.37 | 380,200 |
Jan 11, 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 23.15 | 301,600 |
Jan 10, 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 22.46 | 296,700 |
Jan 09, 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 22.31 | 564,900 |
Jan 08, 2024 | 21.98 | 22.79 | 21.44 | 22.75 | 22.75 | 370,700 |
Jan 05, 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 20.98 | 241,100 |
Jan 04, 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 20.75 | 230,300 |
Jan 03, 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 20.41 | 371,500 |
Jan 02, 2024 | 22.26 | 22.26 | 20.96 | 21.13 | 21.13 | 363,900 |
Dec 29, 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 22.52 | 180,300 |
Dec 28, 2023 | 23.15 | 23.30 | 22.84 | 22.95 | 22.95 | 193,500 |
Dec 27, 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 23.12 | 286,700 |
Dec 26, 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 22.73 | 340,800 |
Dec 22, 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 23.00 | 594,100 |
Dec 21, 2023 | 22.88 | 22.97 | 22.13 | 22.56 | 22.56 | 441,700 |
Dec 20, 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 22.59 | 811,600 |
Dec 19, 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 23.26 | 762,200 |
Dec 18, 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 24.01 | 1,049,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |