Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 28.15 | 28.36 | 27.46 | 28.18 | 28.18 | 76,841 |
May 01, 2024 | 27.86 | 28.98 | 27.57 | 28.12 | 28.12 | 338,500 |
Apr 30, 2024 | 28.15 | 29.04 | 27.93 | 28.07 | 28.07 | 563,200 |
Apr 29, 2024 | 28.40 | 28.83 | 27.85 | 28.81 | 28.81 | 336,300 |
Apr 26, 2024 | 26.45 | 28.26 | 26.44 | 28.18 | 28.18 | 439,100 |
Apr 25, 2024 | 25.62 | 26.49 | 25.09 | 26.06 | 26.06 | 471,300 |
Apr 24, 2024 | 26.21 | 26.35 | 25.48 | 25.50 | 25.50 | 425,700 |
Apr 23, 2024 | 26.11 | 26.55 | 25.38 | 26.27 | 26.27 | 498,500 |
Apr 22, 2024 | 27.04 | 27.12 | 26.16 | 26.60 | 26.60 | 292,600 |
Apr 19, 2024 | 27.78 | 28.10 | 27.32 | 27.71 | 27.71 | 372,800 |
Apr 18, 2024 | 28.07 | 28.86 | 27.75 | 27.99 | 27.99 | 264,900 |
Apr 17, 2024 | 28.02 | 28.76 | 27.26 | 27.46 | 27.46 | 223,400 |
Apr 16, 2024 | 27.83 | 27.88 | 27.08 | 27.76 | 27.76 | 324,700 |
Apr 15, 2024 | 28.98 | 28.98 | 27.84 | 28.42 | 28.42 | 183,900 |
Apr 12, 2024 | 29.39 | 29.72 | 28.12 | 28.42 | 28.42 | 235,000 |
Apr 11, 2024 | 29.01 | 29.22 | 28.06 | 28.74 | 28.74 | 291,100 |
Apr 10, 2024 | 28.98 | 29.98 | 28.54 | 28.98 | 28.98 | 353,300 |
Apr 09, 2024 | 28.86 | 30.12 | 28.80 | 29.59 | 29.59 | 352,300 |
Apr 08, 2024 | 28.70 | 29.20 | 27.88 | 28.39 | 28.39 | 251,600 |
Apr 05, 2024 | 28.15 | 28.84 | 27.75 | 28.40 | 28.40 | 399,400 |
Apr 04, 2024 | 28.28 | 29.21 | 28.00 | 28.23 | 28.23 | 460,200 |
Apr 03, 2024 | 27.62 | 29.06 | 27.60 | 28.18 | 28.18 | 461,100 |
Apr 02, 2024 | 26.28 | 27.56 | 26.21 | 27.37 | 27.37 | 338,600 |
Apr 01, 2024 | 26.50 | 26.67 | 25.80 | 26.12 | 26.12 | 212,000 |
Mar 28, 2024 | 25.79 | 26.30 | 25.72 | 26.12 | 26.12 | 178,800 |
Mar 27, 2024 | 25.32 | 25.79 | 25.25 | 25.71 | 25.71 | 127,600 |
Mar 26, 2024 | 25.42 | 25.64 | 25.14 | 25.23 | 25.23 | 178,700 |
Mar 25, 2024 | 25.51 | 25.81 | 25.23 | 25.23 | 25.23 | 149,900 |
Mar 22, 2024 | 25.56 | 26.00 | 25.33 | 25.50 | 25.50 | 196,600 |
Mar 21, 2024 | 26.10 | 26.10 | 25.32 | 25.80 | 25.80 | 174,100 |
Mar 20, 2024 | 24.75 | 26.05 | 24.58 | 25.68 | 25.68 | 231,000 |
Mar 19, 2024 | 24.70 | 24.81 | 24.37 | 24.72 | 24.72 | 216,900 |
Mar 18, 2024 | 25.85 | 26.24 | 24.91 | 25.02 | 25.02 | 714,400 |
Mar 15, 2024 | 25.00 | 26.02 | 24.91 | 25.80 | 25.80 | 789,800 |
Mar 14, 2024 | 24.52 | 24.70 | 23.87 | 24.68 | 24.68 | 384,400 |
Mar 13, 2024 | 23.49 | 24.99 | 23.49 | 24.59 | 24.59 | 562,300 |
Mar 12, 2024 | 22.83 | 23.02 | 22.42 | 23.00 | 23.00 | 122,000 |
Mar 11, 2024 | 22.28 | 23.12 | 22.18 | 22.84 | 22.84 | 435,700 |
Mar 08, 2024 | 22.05 | 23.30 | 21.21 | 22.34 | 22.34 | 437,300 |
Mar 07, 2024 | 24.42 | 24.61 | 23.50 | 23.54 | 23.54 | 330,100 |
Mar 06, 2024 | 23.76 | 24.21 | 23.70 | 23.89 | 23.89 | 258,400 |
Mar 05, 2024 | 24.40 | 24.42 | 23.07 | 23.23 | 23.23 | 257,100 |
Mar 04, 2024 | 24.22 | 24.81 | 24.01 | 24.51 | 24.51 | 663,500 |
Mar 01, 2024 | 23.34 | 24.24 | 23.09 | 24.07 | 24.07 | 409,600 |
Feb 29, 2024 | 23.01 | 23.32 | 22.78 | 23.12 | 23.12 | 466,800 |
Feb 28, 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 22.69 | 497,100 |
Feb 27, 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 22.99 | 323,200 |
Feb 26, 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 21.65 | 193,400 |
Feb 23, 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 22.43 | 276,000 |
Feb 22, 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 22.09 | 379,400 |
Feb 21, 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 21.87 | 452,300 |
Feb 20, 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 21.00 | 183,200 |
Feb 16, 2024 | 20.43 | 22.54 | 20.43 | 21.95 | 21.95 | 407,500 |
Feb 15, 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 20.37 | 114,400 |
Feb 14, 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 19.53 | 313,600 |
Feb 13, 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 19.13 | 285,300 |
Feb 12, 2024 | 20.96 | 21.20 | 20.51 | 20.91 | 20.91 | 343,000 |
Feb 09, 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 20.96 | 1,223,900 |
Feb 08, 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 21.01 | 452,400 |
Feb 07, 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 20.86 | 325,600 |
Feb 06, 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 20.79 | 599,900 |
Feb 05, 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 20.21 | 457,200 |
Feb 02, 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 21.16 | 287,600 |
Feb 01, 2024 | 21.31 | 21.96 | 21.31 | 21.94 | 21.94 | 149,200 |
Jan 31, 2024 | 21.00 | 21.60 | 20.99 | 21.05 | 21.05 | 329,000 |
Jan 30, 2024 | 20.95 | 21.11 | 20.33 | 21.01 | 21.01 | 132,500 |
Jan 29, 2024 | 20.57 | 21.24 | 20.00 | 21.02 | 21.02 | 237,800 |
Jan 26, 2024 | 20.72 | 20.97 | 20.48 | 20.56 | 20.56 | 86,500 |
Jan 25, 2024 | 21.00 | 21.10 | 20.44 | 20.67 | 20.67 | 154,900 |
Jan 24, 2024 | 20.37 | 21.06 | 20.37 | 20.73 | 20.73 | 194,900 |
Jan 23, 2024 | 19.80 | 20.59 | 19.50 | 19.66 | 19.66 | 408,900 |
Jan 22, 2024 | 20.38 | 20.43 | 19.38 | 19.46 | 19.46 | 342,400 |
Jan 19, 2024 | 20.38 | 20.56 | 20.13 | 20.48 | 20.48 | 207,100 |
Jan 18, 2024 | 20.56 | 20.56 | 20.08 | 20.30 | 20.30 | 152,900 |
Jan 17, 2024 | 20.63 | 20.88 | 20.51 | 20.54 | 20.54 | 120,000 |
Jan 16, 2024 | 20.66 | 20.96 | 20.37 | 20.94 | 20.94 | 193,100 |
Jan 15, 2024 | 20.97 | 21.00 | 20.55 | 20.91 | 20.91 | 59,200 |
Jan 12, 2024 | 21.11 | 21.32 | 20.74 | 20.85 | 20.85 | 123,000 |
Jan 11, 2024 | 20.75 | 21.04 | 20.49 | 20.84 | 20.84 | 228,000 |
Jan 10, 2024 | 21.50 | 21.51 | 20.72 | 20.82 | 20.82 | 179,300 |
Jan 09, 2024 | 21.93 | 21.93 | 21.31 | 21.39 | 21.39 | 189,900 |
Jan 08, 2024 | 21.63 | 22.26 | 21.58 | 22.24 | 22.24 | 156,700 |
Jan 05, 2024 | 21.58 | 22.12 | 21.13 | 21.93 | 21.93 | 253,400 |
Jan 04, 2024 | 21.43 | 21.72 | 21.10 | 21.71 | 21.71 | 164,200 |
Jan 03, 2024 | 20.56 | 21.52 | 20.29 | 21.51 | 21.51 | 180,200 |
Jan 02, 2024 | 20.93 | 21.38 | 20.82 | 21.00 | 21.00 | 143,200 |
Dec 29, 2023 | 21.02 | 21.21 | 20.55 | 20.95 | 20.95 | 257,300 |
Dec 28, 2023 | 21.58 | 21.79 | 20.95 | 21.20 | 21.20 | 213,500 |
Dec 27, 2023 | 21.99 | 22.15 | 21.81 | 21.83 | 21.83 | 113,600 |
Dec 22, 2023 | 21.88 | 22.28 | 21.80 | 22.00 | 22.00 | 125,300 |
Dec 21, 2023 | 22.11 | 22.23 | 21.62 | 21.87 | 21.87 | 218,400 |
Dec 20, 2023 | 22.26 | 22.41 | 21.60 | 21.72 | 21.72 | 250,100 |
Dec 19, 2023 | 21.47 | 22.45 | 21.45 | 22.41 | 22.41 | 250,900 |
Dec 18, 2023 | 21.82 | 22.07 | 21.19 | 21.31 | 21.31 | 279,500 |
Dec 15, 2023 | 21.88 | 22.34 | 21.56 | 21.74 | 21.74 | 405,100 |
Dec 14, 2023 | 20.45 | 21.94 | 20.45 | 21.90 | 21.90 | 592,300 |
Dec 13, 2023 | 18.61 | 19.98 | 18.54 | 19.93 | 19.93 | 353,600 |
Dec 12, 2023 | 18.09 | 18.72 | 17.97 | 18.70 | 18.70 | 357,400 |
Dec 11, 2023 | 18.14 | 18.26 | 17.93 | 18.25 | 18.25 | 173,300 |
Dec 08, 2023 | 17.19 | 18.46 | 17.17 | 18.39 | 18.39 | 266,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |