Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.69 | 20.88 | 20.26 | 20.53 | 20.53 | 68,585 |
May 02, 2024 | 20.13 | 20.13 | 19.59 | 20.13 | 20.13 | 99,700 |
May 01, 2024 | 20.06 | 20.57 | 19.74 | 19.81 | 19.81 | 88,600 |
Apr 30, 2024 | 20.16 | 20.43 | 20.16 | 20.27 | 20.27 | 125,300 |
Apr 29, 2024 | 20.14 | 20.52 | 20.09 | 20.35 | 20.35 | 76,200 |
Apr 26, 2024 | 19.82 | 20.21 | 19.82 | 19.98 | 19.98 | 67,000 |
Apr 25, 2024 | 19.48 | 19.95 | 19.39 | 19.76 | 19.76 | 95,100 |
Apr 24, 2024 | 19.33 | 19.88 | 19.18 | 19.69 | 19.69 | 120,900 |
Apr 23, 2024 | 18.92 | 19.64 | 18.92 | 19.31 | 19.31 | 98,500 |
Apr 22, 2024 | 18.94 | 19.13 | 18.56 | 18.91 | 18.91 | 125,900 |
Apr 19, 2024 | 19.00 | 19.23 | 18.58 | 18.66 | 18.66 | 129,400 |
Apr 18, 2024 | 19.49 | 19.68 | 19.05 | 19.16 | 19.16 | 100,100 |
Apr 17, 2024 | 20.54 | 20.54 | 19.51 | 19.53 | 19.53 | 101,400 |
Apr 16, 2024 | 20.36 | 20.70 | 20.18 | 20.41 | 20.41 | 100,500 |
Apr 15, 2024 | 21.21 | 21.21 | 20.47 | 20.53 | 20.53 | 104,600 |
Apr 12, 2024 | 21.76 | 21.76 | 21.09 | 21.14 | 21.14 | 95,000 |
Apr 11, 2024 | 21.97 | 22.18 | 21.73 | 22.11 | 22.11 | 69,800 |
Apr 10, 2024 | 22.27 | 22.55 | 21.68 | 21.83 | 21.83 | 100,000 |
Apr 09, 2024 | 22.73 | 23.42 | 22.69 | 23.12 | 23.12 | 71,200 |
Apr 08, 2024 | 22.41 | 22.98 | 22.41 | 22.55 | 22.55 | 54,700 |
Apr 05, 2024 | 22.52 | 22.79 | 22.26 | 22.32 | 22.32 | 67,900 |
Apr 04, 2024 | 23.34 | 23.72 | 22.55 | 22.60 | 22.60 | 93,400 |
Apr 03, 2024 | 22.12 | 23.05 | 22.11 | 22.97 | 22.97 | 82,000 |
Apr 02, 2024 | 22.48 | 22.71 | 22.29 | 22.48 | 22.48 | 122,200 |
Apr 01, 2024 | 22.68 | 23.12 | 22.32 | 22.96 | 22.96 | 134,900 |
Mar 28, 2024 | 22.71 | 23.02 | 22.59 | 22.71 | 22.71 | 102,000 |
Mar 27, 2024 | 22.34 | 22.82 | 22.05 | 22.71 | 22.71 | 73,500 |
Mar 26, 2024 | 22.46 | 22.66 | 21.99 | 22.03 | 22.03 | 81,400 |
Mar 25, 2024 | 22.91 | 22.91 | 22.38 | 22.38 | 22.38 | 53,100 |
Mar 22, 2024 | 23.06 | 23.32 | 22.73 | 23.00 | 23.00 | 103,900 |
Mar 21, 2024 | 23.86 | 24.00 | 23.19 | 23.19 | 23.19 | 157,900 |
Mar 20, 2024 | 22.27 | 23.55 | 22.27 | 23.30 | 23.30 | 111,000 |
Mar 19, 2024 | 22.29 | 22.80 | 21.95 | 22.38 | 22.38 | 115,100 |
Mar 18, 2024 | 23.27 | 23.50 | 22.48 | 22.60 | 22.60 | 163,300 |
Mar 15, 2024 | 22.87 | 23.45 | 22.85 | 23.17 | 23.17 | 563,800 |
Mar 14, 2024 | 24.07 | 24.31 | 23.10 | 23.22 | 23.22 | 149,000 |
Mar 13, 2024 | 24.33 | 24.71 | 24.17 | 24.31 | 24.31 | 116,100 |
Mar 12, 2024 | 25.05 | 25.05 | 24.28 | 24.62 | 24.62 | 128,500 |
Mar 11, 2024 | 24.13 | 25.10 | 24.13 | 24.89 | 24.89 | 170,100 |
Mar 08, 2024 | 24.35 | 24.69 | 24.03 | 24.31 | 24.31 | 187,800 |
Mar 07, 2024 | 23.53 | 24.47 | 23.53 | 24.03 | 24.03 | 118,800 |
Mar 06, 2024 | 22.53 | 23.57 | 22.53 | 23.11 | 23.11 | 127,300 |
Mar 05, 2024 | 22.87 | 23.17 | 22.34 | 22.48 | 22.48 | 157,400 |
Mar 04, 2024 | 23.31 | 23.39 | 22.66 | 23.20 | 23.20 | 219,400 |
Mar 01, 2024 | 22.59 | 23.77 | 22.24 | 23.47 | 23.47 | 160,200 |
Feb 29, 2024 | 22.59 | 22.82 | 22.00 | 22.64 | 22.64 | 189,300 |
Feb 28, 2024 | 21.76 | 22.31 | 21.61 | 22.14 | 22.14 | 140,000 |
Feb 27, 2024 | 22.56 | 22.62 | 21.81 | 21.90 | 21.90 | 149,200 |
Feb 26, 2024 | 22.39 | 22.72 | 22.31 | 22.54 | 22.54 | 112,100 |
Feb 23, 2024 | 22.28 | 22.61 | 22.14 | 22.20 | 22.20 | 180,900 |
Feb 22, 2024 | 22.92 | 23.23 | 22.24 | 22.33 | 22.33 | 144,600 |
Feb 21, 2024 | 22.32 | 22.60 | 21.97 | 22.54 | 22.54 | 153,100 |
Feb 20, 2024 | 22.57 | 23.04 | 22.24 | 22.73 | 22.73 | 188,000 |
Feb 16, 2024 | 23.77 | 23.96 | 22.81 | 23.05 | 23.05 | 243,300 |
Feb 15, 2024 | 25.00 | 25.19 | 23.93 | 24.49 | 24.49 | 240,500 |
Feb 14, 2024 | 22.50 | 24.88 | 22.03 | 24.51 | 24.51 | 339,800 |
Feb 13, 2024 | 20.84 | 21.16 | 19.97 | 20.19 | 20.19 | 255,800 |
Feb 12, 2024 | 21.77 | 22.30 | 21.77 | 21.93 | 21.93 | 140,500 |
Feb 09, 2024 | 20.56 | 21.67 | 20.56 | 21.64 | 21.64 | 124,200 |
Feb 08, 2024 | 19.55 | 20.83 | 19.44 | 20.62 | 20.62 | 156,300 |
Feb 07, 2024 | 19.51 | 19.61 | 19.25 | 19.32 | 19.32 | 73,400 |
Feb 06, 2024 | 19.50 | 19.54 | 19.23 | 19.47 | 19.47 | 126,600 |
Feb 05, 2024 | 18.87 | 19.86 | 18.87 | 19.59 | 19.59 | 195,000 |
Feb 02, 2024 | 18.89 | 19.05 | 18.54 | 18.84 | 18.84 | 127,300 |
Feb 01, 2024 | 19.31 | 19.58 | 18.82 | 19.21 | 19.21 | 181,000 |
Jan 31, 2024 | 19.47 | 20.10 | 19.17 | 19.20 | 19.20 | 147,200 |
Jan 30, 2024 | 20.13 | 20.32 | 19.44 | 19.67 | 19.67 | 111,300 |
Jan 29, 2024 | 19.80 | 20.33 | 19.64 | 20.33 | 20.33 | 86,500 |
Jan 26, 2024 | 20.47 | 20.47 | 19.81 | 19.84 | 19.84 | 83,800 |
Jan 25, 2024 | 21.33 | 21.33 | 19.20 | 20.67 | 20.67 | 74,100 |
Jan 24, 2024 | 21.61 | 21.61 | 20.69 | 20.86 | 20.86 | 152,500 |
Jan 23, 2024 | 21.28 | 21.64 | 21.18 | 21.26 | 21.26 | 93,000 |
Jan 22, 2024 | 20.64 | 21.46 | 20.48 | 21.07 | 21.07 | 175,600 |
Jan 19, 2024 | 20.47 | 20.47 | 19.88 | 20.45 | 20.45 | 134,900 |
Jan 18, 2024 | 20.04 | 20.28 | 19.94 | 20.20 | 20.20 | 110,500 |
Jan 17, 2024 | 20.38 | 20.38 | 19.47 | 19.70 | 19.70 | 92,100 |
Jan 16, 2024 | 20.76 | 20.96 | 20.43 | 20.73 | 20.73 | 186,400 |
Jan 12, 2024 | 21.55 | 21.75 | 20.88 | 20.90 | 20.90 | 67,700 |
Jan 11, 2024 | 21.20 | 21.42 | 20.89 | 21.32 | 21.32 | 131,300 |
Jan 10, 2024 | 21.55 | 21.78 | 21.01 | 21.32 | 21.32 | 121,100 |
Jan 09, 2024 | 21.55 | 22.02 | 21.34 | 21.72 | 21.72 | 97,000 |
Jan 08, 2024 | 21.26 | 22.13 | 21.01 | 21.78 | 21.78 | 90,900 |
Jan 05, 2024 | 21.27 | 21.54 | 21.01 | 21.09 | 21.09 | 122,400 |
Jan 04, 2024 | 21.00 | 21.54 | 20.78 | 21.24 | 21.24 | 183,300 |
Jan 03, 2024 | 21.31 | 21.49 | 21.01 | 21.11 | 21.11 | 127,000 |
Jan 02, 2024 | 22.40 | 22.45 | 21.48 | 21.64 | 21.64 | 119,000 |
Dec 29, 2023 | 23.24 | 23.34 | 22.65 | 22.71 | 22.71 | 85,200 |
Dec 28, 2023 | 23.39 | 23.48 | 23.19 | 23.31 | 23.31 | 79,000 |
Dec 27, 2023 | 23.44 | 23.68 | 23.25 | 23.47 | 23.47 | 105,100 |
Dec 26, 2023 | 23.12 | 23.50 | 23.12 | 23.41 | 23.41 | 108,400 |
Dec 22, 2023 | 23.70 | 23.84 | 23.06 | 23.09 | 23.09 | 74,800 |
Dec 21, 2023 | 23.47 | 23.86 | 23.36 | 23.59 | 23.59 | 93,800 |
Dec 20, 2023 | 23.04 | 24.12 | 22.85 | 23.01 | 23.01 | 195,600 |
Dec 19, 2023 | 23.40 | 23.80 | 23.23 | 23.26 | 23.26 | 209,900 |
Dec 18, 2023 | 23.57 | 23.74 | 23.23 | 23.28 | 23.28 | 166,000 |
Dec 15, 2023 | 24.20 | 24.47 | 23.52 | 23.55 | 23.55 | 434,900 |
Dec 14, 2023 | 22.94 | 24.26 | 22.72 | 23.88 | 23.88 | 214,900 |
Dec 13, 2023 | 22.09 | 22.81 | 21.80 | 22.51 | 22.51 | 147,700 |
Dec 12, 2023 | 22.66 | 22.69 | 22.10 | 22.16 | 22.16 | 128,000 |
Dec 11, 2023 | 21.79 | 22.74 | 21.56 | 22.74 | 22.74 | 177,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |