Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.52 | 19.84 | 18.59 | 18.91 | 18.91 | 1,437,188 |
May 02, 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 19.14 | 1,843,300 |
May 01, 2024 | 19.29 | 19.43 | 18.55 | 18.76 | 18.76 | 1,428,600 |
Apr 30, 2024 | 21.03 | 21.54 | 19.08 | 19.20 | 19.20 | 1,544,500 |
Apr 29, 2024 | 21.75 | 23.66 | 21.35 | 21.55 | 21.55 | 1,425,800 |
Apr 26, 2024 | 23.73 | 24.49 | 23.73 | 23.74 | 23.74 | 703,000 |
Apr 25, 2024 | 23.37 | 24.03 | 23.25 | 23.56 | 23.56 | 850,400 |
Apr 24, 2024 | 23.50 | 23.77 | 23.25 | 23.75 | 23.75 | 575,800 |
Apr 23, 2024 | 22.14 | 23.18 | 22.01 | 23.01 | 23.01 | 529,100 |
Apr 22, 2024 | 22.18 | 22.56 | 21.90 | 22.29 | 22.29 | 416,400 |
Apr 19, 2024 | 22.59 | 22.86 | 22.01 | 22.11 | 22.11 | 304,500 |
Apr 18, 2024 | 22.43 | 23.12 | 22.12 | 22.71 | 22.71 | 688,700 |
Apr 17, 2024 | 23.63 | 23.81 | 22.38 | 22.39 | 22.39 | 702,800 |
Apr 16, 2024 | 23.50 | 23.82 | 23.25 | 23.36 | 23.36 | 552,900 |
Apr 15, 2024 | 23.49 | 24.37 | 23.23 | 23.73 | 23.73 | 820,900 |
Apr 12, 2024 | 24.41 | 24.65 | 23.02 | 23.34 | 23.34 | 917,100 |
Apr 11, 2024 | 25.87 | 25.95 | 24.82 | 24.91 | 24.91 | 534,000 |
Apr 10, 2024 | 26.00 | 26.50 | 25.38 | 25.71 | 25.71 | 979,400 |
Apr 09, 2024 | 26.14 | 27.12 | 26.14 | 26.96 | 26.96 | 679,800 |
Apr 08, 2024 | 27.05 | 27.12 | 25.92 | 25.92 | 25.92 | 860,200 |
Apr 05, 2024 | 26.83 | 27.26 | 26.32 | 27.04 | 27.04 | 506,600 |
Apr 04, 2024 | 26.80 | 28.10 | 26.49 | 26.70 | 26.70 | 1,059,000 |
Apr 03, 2024 | 26.61 | 27.03 | 25.76 | 26.91 | 26.91 | 925,600 |
Apr 02, 2024 | 27.51 | 27.56 | 26.44 | 26.98 | 26.98 | 896,000 |
Apr 01, 2024 | 28.58 | 28.70 | 27.73 | 28.04 | 28.04 | 1,092,600 |
Mar 28, 2024 | 26.73 | 28.98 | 26.70 | 28.15 | 28.15 | 1,533,900 |
Mar 27, 2024 | 26.33 | 26.84 | 26.06 | 26.71 | 26.71 | 1,700,200 |
Mar 26, 2024 | 26.96 | 27.26 | 26.16 | 26.34 | 26.34 | 940,600 |
Mar 25, 2024 | 27.48 | 27.98 | 26.33 | 26.59 | 26.59 | 1,062,800 |
Mar 22, 2024 | 26.63 | 27.97 | 26.02 | 27.47 | 27.47 | 1,927,600 |
Mar 21, 2024 | 27.15 | 27.63 | 26.32 | 26.81 | 26.81 | 1,749,900 |
Mar 20, 2024 | 25.77 | 27.13 | 25.47 | 27.08 | 27.08 | 1,266,200 |
Mar 19, 2024 | 25.87 | 26.44 | 25.56 | 26.23 | 26.23 | 785,000 |
Mar 18, 2024 | 27.04 | 27.33 | 26.14 | 26.20 | 26.20 | 1,192,900 |
Mar 15, 2024 | 26.59 | 27.19 | 26.13 | 26.69 | 26.69 | 1,856,000 |
Mar 14, 2024 | 28.97 | 29.00 | 26.90 | 27.11 | 27.11 | 1,687,300 |
Mar 13, 2024 | 29.19 | 29.39 | 28.11 | 29.21 | 29.21 | 1,583,600 |
Mar 12, 2024 | 28.43 | 30.03 | 27.95 | 29.41 | 29.41 | 2,534,900 |
Mar 11, 2024 | 29.08 | 29.81 | 27.49 | 28.92 | 28.92 | 3,455,600 |
Mar 08, 2024 | 26.03 | 28.33 | 26.00 | 28.05 | 28.05 | 2,791,900 |
Mar 07, 2024 | 24.50 | 25.99 | 23.91 | 25.86 | 25.86 | 2,632,800 |
Mar 06, 2024 | 23.04 | 24.47 | 22.93 | 24.30 | 24.30 | 2,023,600 |
Mar 05, 2024 | 22.44 | 23.59 | 22.00 | 22.49 | 22.49 | 1,605,100 |
Mar 04, 2024 | 23.30 | 23.47 | 22.64 | 22.93 | 22.93 | 1,558,900 |
Mar 01, 2024 | 21.48 | 23.41 | 21.16 | 22.89 | 22.89 | 1,824,500 |
Feb 29, 2024 | 21.24 | 22.72 | 20.71 | 21.28 | 21.28 | 8,750,000 |
Feb 28, 2024 | 20.80 | 21.40 | 19.50 | 20.86 | 20.86 | 1,830,900 |
Feb 27, 2024 | 19.18 | 20.03 | 19.06 | 19.49 | 19.49 | 1,324,500 |
Feb 26, 2024 | 18.53 | 19.12 | 18.42 | 19.07 | 19.07 | 706,500 |
Feb 23, 2024 | 18.21 | 18.69 | 17.81 | 18.50 | 18.50 | 826,000 |
Feb 22, 2024 | 19.05 | 19.05 | 18.08 | 18.24 | 18.24 | 979,400 |
Feb 21, 2024 | 18.83 | 19.04 | 18.31 | 18.50 | 18.50 | 1,147,500 |
Feb 20, 2024 | 19.35 | 19.35 | 18.42 | 19.09 | 19.09 | 883,900 |
Feb 16, 2024 | 19.25 | 19.97 | 19.22 | 19.62 | 19.62 | 943,900 |
Feb 15, 2024 | 19.21 | 19.60 | 19.06 | 19.27 | 19.27 | 665,800 |
Feb 14, 2024 | 18.88 | 19.20 | 18.50 | 19.04 | 19.04 | 701,900 |
Feb 13, 2024 | 19.22 | 19.60 | 18.39 | 18.55 | 18.55 | 772,200 |
Feb 12, 2024 | 19.94 | 20.59 | 19.81 | 20.08 | 20.08 | 1,045,800 |
Feb 09, 2024 | 19.66 | 20.05 | 19.13 | 19.83 | 19.83 | 700,100 |
Feb 08, 2024 | 19.34 | 19.61 | 19.17 | 19.50 | 19.50 | 991,300 |
Feb 07, 2024 | 18.25 | 19.83 | 18.25 | 19.40 | 19.40 | 1,232,900 |
Feb 06, 2024 | 18.63 | 18.95 | 17.94 | 18.15 | 18.15 | 1,142,300 |
Feb 05, 2024 | 17.50 | 17.86 | 17.30 | 17.79 | 17.79 | 1,445,400 |
Feb 02, 2024 | 17.87 | 17.99 | 17.48 | 17.85 | 17.85 | 1,146,300 |
Feb 01, 2024 | 18.42 | 18.59 | 17.96 | 18.18 | 18.18 | 1,008,400 |
Jan 31, 2024 | 18.52 | 18.77 | 18.05 | 18.05 | 18.05 | 964,800 |
Jan 30, 2024 | 18.71 | 19.14 | 18.32 | 18.46 | 18.46 | 647,100 |
Jan 29, 2024 | 18.96 | 19.10 | 18.31 | 19.02 | 19.02 | 1,041,200 |
Jan 26, 2024 | 19.64 | 19.78 | 19.17 | 19.18 | 19.18 | 611,300 |
Jan 25, 2024 | 19.76 | 20.26 | 19.35 | 19.66 | 19.66 | 950,700 |
Jan 24, 2024 | 21.53 | 21.55 | 19.62 | 19.63 | 19.63 | 1,332,100 |
Jan 23, 2024 | 21.00 | 22.23 | 20.44 | 20.96 | 20.96 | 1,338,300 |
Jan 22, 2024 | 20.04 | 20.62 | 19.52 | 20.09 | 20.09 | 1,100,300 |
Jan 19, 2024 | 21.11 | 21.34 | 20.20 | 20.38 | 20.38 | 1,064,500 |
Jan 18, 2024 | 21.19 | 21.55 | 21.01 | 21.27 | 21.27 | 1,075,700 |
Jan 17, 2024 | 20.34 | 20.97 | 20.26 | 20.70 | 20.70 | 1,044,200 |
Jan 16, 2024 | 22.69 | 23.15 | 21.30 | 21.39 | 21.39 | 1,249,500 |
Jan 12, 2024 | 22.92 | 23.66 | 22.74 | 22.88 | 22.88 | 715,500 |
Jan 11, 2024 | 23.20 | 23.24 | 22.63 | 22.70 | 22.70 | 618,200 |
Jan 10, 2024 | 23.09 | 23.36 | 22.44 | 22.91 | 22.91 | 671,900 |
Jan 09, 2024 | 22.98 | 23.25 | 22.49 | 23.15 | 23.15 | 1,084,200 |
Jan 08, 2024 | 23.40 | 23.87 | 23.05 | 23.21 | 23.21 | 1,118,500 |
Jan 05, 2024 | 23.51 | 23.84 | 23.22 | 23.61 | 23.61 | 768,600 |
Jan 04, 2024 | 24.09 | 24.40 | 23.55 | 23.60 | 23.60 | 592,200 |
Jan 03, 2024 | 24.83 | 24.91 | 23.75 | 24.28 | 24.28 | 768,200 |
Jan 02, 2024 | 26.00 | 26.18 | 24.89 | 25.18 | 25.18 | 794,400 |
Dec 29, 2023 | 26.60 | 26.83 | 26.08 | 26.60 | 26.60 | 1,011,300 |
Dec 28, 2023 | 26.41 | 27.66 | 26.22 | 26.55 | 26.55 | 1,192,700 |
Dec 27, 2023 | 25.66 | 25.84 | 25.44 | 25.64 | 25.64 | 643,200 |
Dec 26, 2023 | 24.51 | 25.87 | 24.50 | 25.41 | 25.41 | 836,100 |
Dec 22, 2023 | 24.98 | 25.27 | 24.78 | 25.00 | 25.00 | 1,004,000 |
Dec 21, 2023 | 23.93 | 25.40 | 23.73 | 25.33 | 25.33 | 921,200 |
Dec 20, 2023 | 24.09 | 24.72 | 23.25 | 23.27 | 23.27 | 1,480,300 |
Dec 19, 2023 | 23.42 | 24.32 | 23.40 | 24.32 | 24.32 | 1,579,200 |
Dec 18, 2023 | 23.58 | 23.97 | 23.09 | 23.34 | 23.34 | 1,255,100 |
Dec 15, 2023 | 23.50 | 24.49 | 23.40 | 23.73 | 23.73 | 2,627,900 |
Dec 14, 2023 | 22.96 | 23.70 | 22.71 | 23.03 | 23.03 | 1,988,500 |
Dec 13, 2023 | 22.00 | 22.50 | 21.48 | 22.36 | 22.36 | 2,488,500 |
Dec 12, 2023 | 23.20 | 23.21 | 21.97 | 22.11 | 22.11 | 805,700 |
Dec 11, 2023 | 23.01 | 23.53 | 22.83 | 23.19 | 23.19 | 719,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |