Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 20.30 | 20.34 | 18.89 | 19.00 | 19.00 | 242,400 |
May 08, 2024 | 19.81 | 20.42 | 19.26 | 20.38 | 20.38 | 142,700 |
May 07, 2024 | 20.20 | 20.78 | 19.77 | 20.24 | 20.24 | 77,300 |
May 06, 2024 | 20.30 | 21.17 | 19.24 | 19.96 | 19.96 | 152,700 |
May 03, 2024 | 21.61 | 22.13 | 20.14 | 20.33 | 20.33 | 140,100 |
May 02, 2024 | 20.87 | 21.01 | 19.84 | 20.96 | 20.96 | 117,000 |
May 01, 2024 | 19.13 | 21.13 | 19.10 | 20.54 | 20.54 | 157,100 |
Apr 30, 2024 | 18.76 | 19.58 | 18.76 | 19.10 | 19.10 | 100,400 |
Apr 29, 2024 | 18.87 | 19.75 | 18.87 | 19.06 | 19.06 | 145,000 |
Apr 26, 2024 | 18.46 | 18.86 | 18.26 | 18.68 | 18.68 | 89,500 |
Apr 25, 2024 | 18.54 | 19.01 | 18.25 | 18.28 | 18.28 | 280,500 |
Apr 24, 2024 | 18.85 | 19.50 | 18.51 | 18.75 | 18.75 | 250,700 |
Apr 23, 2024 | 18.98 | 19.80 | 18.88 | 19.00 | 19.00 | 106,500 |
Apr 22, 2024 | 19.30 | 19.56 | 18.91 | 19.03 | 19.03 | 260,300 |
Apr 19, 2024 | 18.95 | 19.33 | 18.90 | 19.19 | 19.19 | 199,500 |
Apr 18, 2024 | 19.22 | 20.58 | 18.98 | 19.10 | 19.10 | 186,300 |
Apr 17, 2024 | 20.31 | 20.64 | 19.13 | 19.50 | 19.50 | 244,500 |
Apr 16, 2024 | 19.54 | 20.71 | 19.50 | 20.00 | 20.00 | 157,500 |
Apr 15, 2024 | 20.92 | 21.24 | 19.88 | 19.89 | 19.89 | 140,400 |
Apr 12, 2024 | 21.37 | 22.21 | 20.30 | 20.84 | 20.84 | 439,600 |
Apr 11, 2024 | 20.97 | 22.08 | 20.73 | 21.58 | 21.58 | 118,200 |
Apr 10, 2024 | 20.77 | 21.41 | 20.75 | 21.01 | 21.01 | 177,400 |
Apr 09, 2024 | 21.12 | 21.44 | 20.56 | 21.22 | 21.22 | 125,200 |
Apr 08, 2024 | 21.51 | 22.06 | 20.93 | 21.20 | 21.20 | 79,800 |
Apr 05, 2024 | 21.24 | 22.02 | 20.54 | 21.49 | 21.49 | 143,600 |
Apr 04, 2024 | 20.83 | 22.70 | 20.69 | 21.27 | 21.27 | 262,800 |
Apr 03, 2024 | 20.72 | 21.44 | 20.30 | 20.74 | 20.74 | 200,200 |
Apr 02, 2024 | 20.85 | 21.39 | 19.88 | 20.91 | 20.91 | 117,300 |
Apr 01, 2024 | 22.32 | 22.79 | 20.81 | 21.63 | 21.63 | 264,500 |
Mar 28, 2024 | 21.83 | 23.24 | 21.69 | 22.32 | 22.32 | 236,300 |
Mar 27, 2024 | 23.88 | 24.60 | 22.23 | 22.41 | 22.41 | 259,300 |
Mar 26, 2024 | 24.23 | 26.61 | 23.47 | 23.83 | 23.83 | 269,800 |
Mar 25, 2024 | 26.02 | 26.02 | 23.96 | 24.00 | 24.00 | 229,300 |
Mar 22, 2024 | 26.48 | 27.96 | 25.55 | 25.90 | 25.90 | 327,100 |
Mar 21, 2024 | 26.50 | 27.23 | 24.00 | 25.15 | 25.15 | 314,300 |
Mar 20, 2024 | 27.02 | 28.13 | 25.88 | 26.82 | 26.82 | 279,500 |
Mar 19, 2024 | 26.00 | 27.93 | 25.82 | 27.29 | 27.29 | 496,800 |
Mar 18, 2024 | 30.50 | 32.79 | 24.87 | 26.60 | 26.60 | 823,700 |
Mar 15, 2024 | 28.50 | 33.84 | 27.97 | 31.28 | 31.28 | 3,878,300 |
Mar 14, 2024 | 30.83 | 32.60 | 26.16 | 28.09 | 28.09 | 506,500 |
Mar 13, 2024 | 28.71 | 31.48 | 28.71 | 30.92 | 30.92 | 371,400 |
Mar 12, 2024 | 29.37 | 30.62 | 28.50 | 29.07 | 29.07 | 243,600 |
Mar 11, 2024 | 30.10 | 33.92 | 29.72 | 29.82 | 29.82 | 357,100 |
Mar 08, 2024 | 32.06 | 33.05 | 30.33 | 30.72 | 30.72 | 324,400 |
Mar 07, 2024 | 26.80 | 32.50 | 26.45 | 32.23 | 32.23 | 506,600 |
Mar 06, 2024 | 26.68 | 27.96 | 26.22 | 26.45 | 26.45 | 212,900 |
Mar 05, 2024 | 27.01 | 28.26 | 26.57 | 26.62 | 26.62 | 519,500 |
Mar 04, 2024 | 25.26 | 28.14 | 24.87 | 27.65 | 27.65 | 491,500 |
Mar 01, 2024 | 24.00 | 25.74 | 23.70 | 25.07 | 25.07 | 290,400 |
Feb 29, 2024 | 25.34 | 25.71 | 23.72 | 24.18 | 24.18 | 426,300 |
Feb 28, 2024 | 23.61 | 26.00 | 23.60 | 25.05 | 25.05 | 304,800 |
Feb 27, 2024 | 23.85 | 24.33 | 22.96 | 24.20 | 24.20 | 298,300 |
Feb 26, 2024 | 23.57 | 25.39 | 23.06 | 23.52 | 23.52 | 301,200 |
Feb 23, 2024 | 23.39 | 23.75 | 22.46 | 23.34 | 23.34 | 251,500 |
Feb 22, 2024 | 22.03 | 23.26 | 21.92 | 22.78 | 22.78 | 255,800 |
Feb 21, 2024 | 23.30 | 23.81 | 21.24 | 21.83 | 21.83 | 370,400 |
Feb 20, 2024 | 22.00 | 23.71 | 22.00 | 23.46 | 23.46 | 384,800 |
Feb 16, 2024 | 22.43 | 23.26 | 21.66 | 22.20 | 22.20 | 217,400 |
Feb 15, 2024 | 21.66 | 23.38 | 21.66 | 22.82 | 22.82 | 135,500 |
Feb 14, 2024 | 21.46 | 22.16 | 21.42 | 21.60 | 21.60 | 106,000 |
Feb 13, 2024 | 22.24 | 22.47 | 20.92 | 21.41 | 21.41 | 166,000 |
Feb 12, 2024 | 22.96 | 23.02 | 22.19 | 22.24 | 22.24 | 74,300 |
Feb 09, 2024 | 23.92 | 23.92 | 22.17 | 22.54 | 22.54 | 71,200 |
Feb 08, 2024 | 23.47 | 24.21 | 21.78 | 23.57 | 23.57 | 156,200 |
Feb 07, 2024 | 23.49 | 23.49 | 22.02 | 23.00 | 23.00 | 119,300 |
Feb 06, 2024 | 22.22 | 22.99 | 21.46 | 22.94 | 22.94 | 58,400 |
Feb 05, 2024 | 22.95 | 23.17 | 21.94 | 22.05 | 22.05 | 194,100 |
Feb 02, 2024 | 22.70 | 24.15 | 22.34 | 23.50 | 23.50 | 266,400 |
Feb 01, 2024 | 22.63 | 23.77 | 22.00 | 22.50 | 22.50 | 325,800 |
Jan 31, 2024 | 22.75 | 23.19 | 21.03 | 22.01 | 22.01 | 81,400 |
Jan 30, 2024 | 22.74 | 23.32 | 22.03 | 22.91 | 22.91 | 114,700 |
Jan 29, 2024 | 22.79 | 23.17 | 21.19 | 22.50 | 22.50 | 180,500 |
Jan 26, 2024 | 22.53 | 23.55 | 22.37 | 22.84 | 22.84 | 75,000 |
Jan 25, 2024 | 22.66 | 24.15 | 21.68 | 22.51 | 22.51 | 85,600 |
Jan 24, 2024 | 23.39 | 25.00 | 22.28 | 22.66 | 22.66 | 140,500 |
Jan 23, 2024 | 22.50 | 23.97 | 20.93 | 23.42 | 23.42 | 131,200 |
Jan 22, 2024 | 20.78 | 24.94 | 20.78 | 21.37 | 21.37 | 205,600 |
Jan 19, 2024 | 20.86 | 21.79 | 20.27 | 20.78 | 20.78 | 85,900 |
Jan 18, 2024 | 19.50 | 21.25 | 18.80 | 20.50 | 20.50 | 107,400 |
Jan 17, 2024 | 19.50 | 20.22 | 19.00 | 19.34 | 19.34 | 108,400 |
Jan 16, 2024 | 19.89 | 20.40 | 19.29 | 19.50 | 19.50 | 240,200 |
Jan 12, 2024 | 20.75 | 21.03 | 18.51 | 20.41 | 20.41 | 97,000 |
Jan 11, 2024 | 20.67 | 21.23 | 20.01 | 20.98 | 20.98 | 140,400 |
Jan 10, 2024 | 21.02 | 21.99 | 20.00 | 20.49 | 20.49 | 98,800 |
Jan 09, 2024 | 22.08 | 22.25 | 20.65 | 21.32 | 21.32 | 167,100 |
Jan 08, 2024 | 22.38 | 22.83 | 21.88 | 21.99 | 21.99 | 135,200 |
Jan 05, 2024 | 19.97 | 23.00 | 19.10 | 22.08 | 22.08 | 147,500 |
Jan 04, 2024 | 20.30 | 20.30 | 19.72 | 19.89 | 19.89 | 85,300 |
Jan 03, 2024 | 22.71 | 23.33 | 19.74 | 20.09 | 20.09 | 146,100 |
Jan 02, 2024 | 23.29 | 24.12 | 22.51 | 22.72 | 22.72 | 279,800 |
Dec 29, 2023 | 22.94 | 29.01 | 21.65 | 23.15 | 23.15 | 462,600 |
Dec 28, 2023 | 23.44 | 23.56 | 21.75 | 22.72 | 22.72 | 90,400 |
Dec 27, 2023 | 23.20 | 24.16 | 22.30 | 23.38 | 23.38 | 62,500 |
Dec 26, 2023 | 24.31 | 25.93 | 22.62 | 23.93 | 23.93 | 173,400 |
Dec 22, 2023 | 19.98 | 24.33 | 19.98 | 24.23 | 24.23 | 185,500 |
Dec 21, 2023 | 18.56 | 20.27 | 18.01 | 19.98 | 19.98 | 48,000 |
Dec 20, 2023 | 20.01 | 20.06 | 17.58 | 18.62 | 18.62 | 122,200 |
Dec 19, 2023 | 18.14 | 20.85 | 18.11 | 20.51 | 20.51 | 447,500 |
Dec 18, 2023 | 18.30 | 19.33 | 17.48 | 18.01 | 18.01 | 326,700 |
Dec 15, 2023 | 16.26 | 18.95 | 15.88 | 18.16 | 18.16 | 1,370,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |