Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.16 | 27.31 | 25.87 | 26.08 | 26.08 | 761,928 |
May 02, 2024 | 26.34 | 27.11 | 24.79 | 26.00 | 26.00 | 935,700 |
May 01, 2024 | 25.21 | 27.29 | 25.21 | 25.83 | 25.83 | 1,351,400 |
Apr 30, 2024 | 26.44 | 26.44 | 25.02 | 25.31 | 25.31 | 586,900 |
Apr 29, 2024 | 24.85 | 25.87 | 24.85 | 25.46 | 25.46 | 603,400 |
Apr 26, 2024 | 23.79 | 25.12 | 23.50 | 24.73 | 24.73 | 616,900 |
Apr 25, 2024 | 24.26 | 24.48 | 23.16 | 23.69 | 23.69 | 705,900 |
Apr 24, 2024 | 25.63 | 25.92 | 24.93 | 24.98 | 24.98 | 915,700 |
Apr 23, 2024 | 25.22 | 26.33 | 24.83 | 25.44 | 25.44 | 807,700 |
Apr 22, 2024 | 24.28 | 25.19 | 23.59 | 24.87 | 24.87 | 713,300 |
Apr 19, 2024 | 23.53 | 24.21 | 23.11 | 23.86 | 23.86 | 973,300 |
Apr 18, 2024 | 24.68 | 25.29 | 23.54 | 23.65 | 23.65 | 976,400 |
Apr 17, 2024 | 25.09 | 25.23 | 24.34 | 24.82 | 24.82 | 801,900 |
Apr 16, 2024 | 25.19 | 25.76 | 24.61 | 24.63 | 24.63 | 928,900 |
Apr 15, 2024 | 26.14 | 26.67 | 25.21 | 25.44 | 25.44 | 662,800 |
Apr 12, 2024 | 27.14 | 27.52 | 25.54 | 25.85 | 25.85 | 652,600 |
Apr 11, 2024 | 27.32 | 27.80 | 26.56 | 27.38 | 27.38 | 737,100 |
Apr 10, 2024 | 26.20 | 27.66 | 26.04 | 26.83 | 26.83 | 946,100 |
Apr 09, 2024 | 26.89 | 27.43 | 26.72 | 27.23 | 27.23 | 668,400 |
Apr 08, 2024 | 26.44 | 27.16 | 25.89 | 26.90 | 26.90 | 757,200 |
Apr 05, 2024 | 26.30 | 27.39 | 25.81 | 26.44 | 26.44 | 1,037,400 |
Apr 04, 2024 | 28.90 | 29.00 | 26.30 | 26.45 | 26.45 | 1,642,000 |
Apr 03, 2024 | 27.65 | 28.95 | 27.63 | 28.76 | 28.76 | 835,400 |
Apr 02, 2024 | 27.08 | 28.05 | 26.34 | 27.84 | 27.84 | 978,100 |
Apr 01, 2024 | 28.31 | 28.79 | 27.11 | 28.00 | 28.00 | 1,185,600 |
Mar 28, 2024 | 28.51 | 29.00 | 27.27 | 28.39 | 28.39 | 1,321,800 |
Mar 27, 2024 | 27.29 | 29.80 | 26.81 | 28.50 | 28.50 | 2,461,600 |
Mar 26, 2024 | 26.28 | 26.86 | 25.70 | 26.78 | 26.78 | 943,500 |
Mar 25, 2024 | 24.50 | 27.20 | 23.56 | 26.06 | 26.06 | 3,306,200 |
Mar 22, 2024 | 29.35 | 29.59 | 28.03 | 28.24 | 28.24 | 539,900 |
Mar 21, 2024 | 28.24 | 29.58 | 27.67 | 29.18 | 29.18 | 1,046,500 |
Mar 20, 2024 | 27.36 | 27.96 | 26.89 | 27.91 | 27.91 | 1,049,600 |
Mar 19, 2024 | 26.08 | 27.81 | 26.08 | 27.52 | 27.52 | 714,900 |
Mar 18, 2024 | 27.57 | 28.26 | 26.16 | 26.28 | 26.28 | 2,325,000 |
Mar 15, 2024 | 26.43 | 28.57 | 26.40 | 27.99 | 27.99 | 4,802,900 |
Mar 14, 2024 | 27.61 | 28.03 | 25.99 | 26.68 | 26.68 | 1,277,800 |
Mar 13, 2024 | 27.17 | 29.08 | 27.17 | 27.77 | 27.77 | 1,437,800 |
Mar 12, 2024 | 25.35 | 27.13 | 25.21 | 27.10 | 27.10 | 1,598,000 |
Mar 11, 2024 | 24.99 | 26.25 | 24.77 | 25.55 | 25.55 | 1,258,000 |
Mar 08, 2024 | 26.50 | 27.58 | 24.97 | 25.16 | 25.16 | 1,843,800 |
Mar 07, 2024 | 26.37 | 26.89 | 25.14 | 26.44 | 26.44 | 4,925,000 |
Mar 06, 2024 | 26.99 | 27.15 | 25.97 | 26.78 | 26.78 | 1,150,800 |
Mar 05, 2024 | 27.66 | 28.10 | 25.47 | 25.87 | 25.87 | 1,190,100 |
Mar 04, 2024 | 29.84 | 29.84 | 26.79 | 27.71 | 27.71 | 1,475,200 |
Mar 01, 2024 | 27.36 | 30.27 | 27.26 | 29.13 | 29.13 | 2,231,200 |
Feb 29, 2024 | 25.66 | 27.61 | 25.30 | 26.90 | 26.90 | 2,560,900 |
Feb 28, 2024 | 24.42 | 25.28 | 23.92 | 24.98 | 24.98 | 1,756,900 |
Feb 27, 2024 | 24.48 | 24.78 | 23.55 | 24.60 | 24.60 | 1,722,300 |
Feb 26, 2024 | 22.75 | 24.04 | 22.51 | 24.04 | 24.04 | 1,113,800 |
Feb 23, 2024 | 22.45 | 22.92 | 22.15 | 22.79 | 22.79 | 798,700 |
Feb 22, 2024 | 22.50 | 23.19 | 22.16 | 22.41 | 22.41 | 1,005,900 |
Feb 21, 2024 | 22.55 | 23.39 | 21.70 | 22.55 | 22.55 | 1,106,600 |
Feb 20, 2024 | 24.01 | 24.01 | 22.09 | 22.74 | 22.74 | 1,099,000 |
Feb 16, 2024 | 23.54 | 23.55 | 22.86 | 22.91 | 22.91 | 875,900 |
Feb 15, 2024 | 24.23 | 24.60 | 23.39 | 23.60 | 23.60 | 1,106,000 |
Feb 14, 2024 | 23.60 | 24.23 | 23.10 | 24.19 | 24.19 | 980,700 |
Feb 13, 2024 | 23.21 | 23.98 | 22.51 | 23.11 | 23.11 | 948,500 |
Feb 12, 2024 | 23.44 | 25.22 | 23.37 | 24.31 | 24.31 | 1,593,100 |
Feb 09, 2024 | 22.90 | 24.92 | 22.84 | 24.01 | 24.01 | 1,019,000 |
Feb 08, 2024 | 21.48 | 22.85 | 21.47 | 22.73 | 22.73 | 722,700 |
Feb 07, 2024 | 21.90 | 22.49 | 21.23 | 21.44 | 21.44 | 807,600 |
Feb 06, 2024 | 22.00 | 22.23 | 21.18 | 21.94 | 21.94 | 578,500 |
Feb 05, 2024 | 21.01 | 21.98 | 20.80 | 21.88 | 21.88 | 567,800 |
Feb 02, 2024 | 22.09 | 22.22 | 20.40 | 21.04 | 21.04 | 1,745,100 |
Feb 01, 2024 | 21.45 | 22.65 | 21.06 | 22.06 | 22.06 | 2,183,800 |
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 21.40 | 1,106,100 |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 21.18 | 1,983,000 |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 20.90 | 1,452,700 |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 21.16 | 5,763,200 |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 17.90 | 1,017,800 |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 16.96 | 489,800 |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 16.98 | 787,900 |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 16.19 | 1,494,900 |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 15.62 | 806,500 |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 16.21 | 1,090,100 |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 16.65 | 966,000 |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 16.73 | 1,547,800 |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 16.69 | 1,827,900 |
Jan 11, 2024 | 17.31 | 17.54 | 15.22 | 16.41 | 16.41 | 3,674,200 |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 17.34 | 3,095,400 |
Jan 09, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 18.77 | 3,228,900 |
Jan 08, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 18.03 | 3,760,000 |
Jan 05, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 17.96 | 8,639,800 |
Jan 04, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 19.39 | 14,050,400 |
Jan 03, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 14.77 | 20,936,900 |
Jan 02, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 13.06 | 1,169,300 |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 13.30 | 726,200 |
Dec 28, 2023 | 13.60 | 13.80 | 13.02 | 13.16 | 13.16 | 884,100 |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 13.64 | 945,700 |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 12.65 | 594,500 |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 12.65 | 410,200 |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 12.22 | 263,000 |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 11.71 | 653,600 |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 12.61 | 551,100 |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 11.93 | 571,800 |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 12.70 | 2,093,500 |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 11.82 | 796,100 |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 11.32 | 873,100 |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 10.96 | 344,300 |
Dec 11, 2023 | 11.19 | 11.21 | 10.45 | 10.90 | 10.90 | 466,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |