Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.52 | 25.00 | 24.15 | 24.30 | 24.30 | 10,813 |
May 02, 2024 | 23.62 | 24.25 | 23.00 | 24.00 | 24.00 | 33,400 |
May 01, 2024 | 23.70 | 24.55 | 23.20 | 24.00 | 24.00 | 7,300 |
Apr 30, 2024 | 23.78 | 24.00 | 23.50 | 23.70 | 23.70 | 8,200 |
Apr 29, 2024 | 24.22 | 25.00 | 24.00 | 24.10 | 24.10 | 22,700 |
Apr 26, 2024 | 23.97 | 24.35 | 23.75 | 23.80 | 23.80 | 14,900 |
Apr 25, 2024 | 23.99 | 24.65 | 23.90 | 24.45 | 24.45 | 36,100 |
Apr 24, 2024 | 24.32 | 24.85 | 24.00 | 24.35 | 24.35 | 7,700 |
Apr 23, 2024 | 24.03 | 24.70 | 24.00 | 24.55 | 24.55 | 12,200 |
Apr 22, 2024 | 23.89 | 24.40 | 23.60 | 23.85 | 23.85 | 36,100 |
Apr 19, 2024 | 24.03 | 24.08 | 22.86 | 23.05 | 23.05 | 6,700 |
Apr 18, 2024 | 24.73 | 25.20 | 24.55 | 25.20 | 25.20 | 25,300 |
Apr 17, 2024 | 23.82 | 24.00 | 23.50 | 23.50 | 23.50 | 11,000 |
Apr 16, 2024 | 23.50 | 24.20 | 23.25 | 23.70 | 23.70 | 14,600 |
Apr 15, 2024 | 24.07 | 24.15 | 23.75 | 23.75 | 23.75 | 26,500 |
Apr 12, 2024 | 23.65 | 24.05 | 23.35 | 23.40 | 23.40 | 17,200 |
Apr 11, 2024 | 24.28 | 24.70 | 23.84 | 24.30 | 24.30 | 21,400 |
Apr 10, 2024 | 24.91 | 25.25 | 24.50 | 24.75 | 24.75 | 7,900 |
Apr 09, 2024 | 26.63 | 26.85 | 26.20 | 26.50 | 26.50 | 14,400 |
Apr 08, 2024 | 26.81 | 27.00 | 26.20 | 26.25 | 26.25 | 21,200 |
Apr 05, 2024 | 26.97 | 27.50 | 26.92 | 27.50 | 27.50 | 7,900 |
Apr 04, 2024 | 27.38 | 27.70 | 27.00 | 27.50 | 27.50 | 13,600 |
Apr 03, 2024 | 26.87 | 27.50 | 26.87 | 27.50 | 27.50 | 8,900 |
Apr 02, 2024 | 26.29 | 26.80 | 26.20 | 26.25 | 26.25 | 4,200 |
Apr 01, 2024 | 26.50 | 27.40 | 26.34 | 26.80 | 26.80 | 8,800 |
Mar 28, 2024 | 26.74 | 27.00 | 26.74 | 26.77 | 26.77 | 6,800 |
Mar 27, 2024 | 26.92 | 27.00 | 26.25 | 27.00 | 27.00 | 9,800 |
Mar 26, 2024 | 26.97 | 27.29 | 26.75 | 26.75 | 26.75 | 11,200 |
Mar 25, 2024 | 26.84 | 27.00 | 26.25 | 26.25 | 26.25 | 12,400 |
Mar 22, 2024 | 26.84 | 27.35 | 26.50 | 26.50 | 26.50 | 14,200 |
Mar 21, 2024 | 26.68 | 26.75 | 26.61 | 26.75 | 26.75 | 9,400 |
Mar 20, 2024 | 26.81 | 26.94 | 26.67 | 26.75 | 26.75 | 5,400 |
Mar 19, 2024 | 26.64 | 27.00 | 26.45 | 26.50 | 26.50 | 5,600 |
Mar 18, 2024 | 26.63 | 26.85 | 26.40 | 26.75 | 26.75 | 20,600 |
Mar 15, 2024 | 26.63 | 26.79 | 26.25 | 26.75 | 26.75 | 6,400 |
Mar 14, 2024 | 26.72 | 27.00 | 26.25 | 26.60 | 26.60 | 12,600 |
Mar 13, 2024 | 26.55 | 26.95 | 26.50 | 26.90 | 26.90 | 11,200 |
Mar 12, 2024 | 26.66 | 26.90 | 26.50 | 26.80 | 26.80 | 9,000 |
Mar 11, 2024 | 26.88 | 27.00 | 26.40 | 26.50 | 26.50 | 517,000 |
Mar 08, 2024 | 26.74 | 27.10 | 26.20 | 27.00 | 27.00 | 20,300 |
Mar 07, 2024 | 26.05 | 26.60 | 25.99 | 26.45 | 26.45 | 14,800 |
Mar 06, 2024 | 26.05 | 26.60 | 26.00 | 26.40 | 26.40 | 13,800 |
Mar 05, 2024 | 26.30 | 26.75 | 26.10 | 26.10 | 26.10 | 420,500 |
Mar 04, 2024 | 26.60 | 26.60 | 25.90 | 26.00 | 26.00 | 99,800 |
Mar 01, 2024 | 25.20 | 26.50 | 25.20 | 25.85 | 25.85 | 85,000 |
Feb 29, 2024 | 24.75 | 25.20 | 24.50 | 24.70 | 24.70 | 17,700 |
Feb 28, 2024 | 25.15 | 25.85 | 24.50 | 24.60 | 24.60 | 20,500 |
Feb 27, 2024 | 26.85 | 26.85 | 25.20 | 25.25 | 25.25 | 10,000 |
Feb 26, 2024 | 27.30 | 27.30 | 26.50 | 26.80 | 26.80 | 10,700 |
Feb 23, 2024 | 27.10 | 27.85 | 26.70 | 26.90 | 26.90 | 12,500 |
Feb 22, 2024 | 26.80 | 27.40 | 26.70 | 26.90 | 26.90 | 12,500 |
Feb 21, 2024 | 26.50 | 29.50 | 26.00 | 27.25 | 27.25 | 167,300 |
Feb 20, 2024 | 30.05 | 30.75 | 30.05 | 30.15 | 30.15 | 1,279,500 |
Feb 16, 2024 | 29.70 | 30.25 | 29.50 | 30.15 | 30.15 | 5,000 |
Feb 15, 2024 | 30.00 | 30.20 | 29.65 | 29.89 | 29.89 | 10,200 |
Feb 14, 2024 | 29.85 | 30.00 | 29.50 | 29.85 | 29.85 | 7,900 |
Feb 13, 2024 | 29.60 | 29.75 | 29.20 | 29.45 | 29.45 | 4,900 |
Feb 12, 2024 | 29.65 | 30.15 | 29.50 | 29.70 | 29.70 | 13,000 |
Feb 09, 2024 | 30.05 | 30.10 | 29.70 | 29.70 | 29.70 | 5,200 |
Feb 08, 2024 | 29.50 | 30.00 | 29.45 | 29.86 | 29.86 | 5,400 |
Feb 07, 2024 | 29.90 | 29.90 | 29.40 | 29.75 | 29.75 | 5,300 |
Feb 06, 2024 | 29.65 | 29.75 | 29.20 | 29.35 | 29.35 | 78,600 |
Feb 05, 2024 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | 11,100 |
Feb 02, 2024 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | 5,900 |
Feb 01, 2024 | 29.55 | 30.01 | 29.40 | 29.40 | 29.40 | 4,500 |
Jan 31, 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | 4,200 |
Jan 30, 2024 | 30.75 | 30.75 | 30.15 | 30.35 | 30.35 | 7,700 |
Jan 29, 2024 | 30.25 | 30.63 | 30.20 | 30.63 | 30.63 | 10,500 |
Jan 26, 2024 | 30.60 | 31.00 | 30.45 | 30.85 | 30.85 | 6,800 |
Jan 25, 2024 | 30.75 | 30.90 | 30.45 | 30.70 | 30.70 | 4,500 |
Jan 24, 2024 | 30.25 | 30.80 | 30.25 | 30.35 | 30.35 | 7,300 |
Jan 23, 2024 | 30.75 | 31.15 | 30.50 | 30.60 | 30.60 | 5,300 |
Jan 22, 2024 | 32.05 | 32.15 | 31.60 | 31.97 | 31.97 | 10,700 |
Jan 19, 2024 | 31.30 | 31.70 | 31.21 | 31.70 | 31.70 | 17,500 |
Jan 18, 2024 | 31.30 | 31.75 | 31.30 | 31.75 | 31.75 | 9,300 |
Jan 17, 2024 | 31.00 | 31.20 | 30.70 | 31.00 | 31.00 | 19,000 |
Jan 16, 2024 | 30.80 | 31.30 | 30.80 | 31.05 | 31.05 | 19,400 |
Jan 12, 2024 | 30.80 | 31.25 | 30.70 | 30.70 | 30.70 | 3,500 |
Jan 11, 2024 | 30.75 | 30.75 | 30.10 | 30.25 | 30.25 | 24,900 |
Jan 10, 2024 | 30.10 | 30.15 | 29.80 | 30.00 | 30.00 | 4,200 |
Jan 09, 2024 | 30.10 | 30.15 | 29.80 | 30.15 | 30.15 | 4,700 |
Jan 08, 2024 | 29.85 | 30.40 | 29.85 | 30.00 | 30.00 | 8,300 |
Jan 05, 2024 | 30.00 | 30.20 | 29.65 | 29.65 | 29.65 | 4,700 |
Jan 04, 2024 | 29.90 | 30.00 | 29.50 | 29.85 | 29.85 | 4,000 |
Jan 03, 2024 | 29.00 | 29.50 | 28.95 | 29.00 | 29.00 | 7,100 |
Jan 02, 2024 | 30.00 | 30.00 | 29.55 | 29.90 | 29.90 | 5,500 |
Dec 29, 2023 | 29.90 | 30.20 | 29.70 | 29.70 | 29.70 | 3,600 |
Dec 28, 2023 | 29.85 | 30.25 | 29.75 | 29.90 | 29.90 | 5,200 |
Dec 27, 2023 | 30.00 | 30.40 | 29.84 | 30.32 | 30.32 | 5,000 |
Dec 26, 2023 | 30.45 | 30.45 | 29.70 | 30.40 | 30.40 | 8,000 |
Dec 22, 2023 | 30.45 | 30.45 | 29.70 | 29.70 | 29.70 | 19,200 |
Dec 21, 2023 | 30.20 | 30.55 | 29.90 | 30.10 | 30.10 | 5,500 |
Dec 20, 2023 | 29.90 | 30.60 | 29.70 | 29.70 | 29.70 | 10,600 |
Dec 19, 2023 | 29.90 | 30.05 | 29.40 | 29.45 | 29.45 | 35,100 |
Dec 18, 2023 | 29.50 | 29.65 | 29.00 | 29.20 | 29.20 | 6,700 |
Dec 15, 2023 | 29.15 | 29.80 | 29.15 | 29.60 | 29.60 | 6,300 |
Dec 14, 2023 | 29.50 | 30.00 | 29.30 | 29.30 | 29.30 | 9,700 |
Dec 13, 2023 | 28.50 | 29.25 | 28.45 | 28.90 | 28.90 | 8,500 |
Dec 12, 2023 | 28.50 | 29.50 | 28.40 | 28.50 | 28.50 | 120,300 |
Dec 11, 2023 | 28.61 | 29.00 | 28.40 | 29.00 | 29.00 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |