Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 22.06 | 22.48 | 22.06 | 22.48 | 22.48 | 1,138 |
May 07, 2024 | 23.16 | 23.75 | 22.01 | 22.39 | 22.39 | 25,300 |
May 06, 2024 | 22.60 | 23.17 | 22.55 | 22.84 | 22.84 | 6,600 |
May 03, 2024 | 23.69 | 23.69 | 21.87 | 22.80 | 22.80 | 6,300 |
May 02, 2024 | 21.66 | 23.30 | 21.59 | 23.24 | 23.24 | 8,000 |
May 01, 2024 | 21.64 | 21.91 | 21.29 | 21.67 | 21.67 | 7,600 |
Apr 30, 2024 | 21.04 | 21.77 | 20.52 | 20.52 | 20.52 | 10,800 |
Apr 29, 2024 | 20.75 | 21.71 | 20.75 | 21.47 | 21.47 | 3,000 |
Apr 26, 2024 | 21.16 | 21.44 | 20.55 | 21.44 | 21.44 | 6,700 |
Apr 25, 2024 | 20.85 | 20.98 | 20.02 | 20.02 | 20.02 | 9,100 |
Apr 24, 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 20.69 | 10,800 |
Apr 23, 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 21.26 | 6,000 |
Apr 22, 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 21.82 | 7,200 |
Apr 19, 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 21.98 | 18,000 |
Apr 18, 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 21.44 | 6,900 |
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 21.24 | 5,000 |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 21.29 | 9,000 |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 21.70 | 7,200 |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 22.00 | 5,500 |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 22.82 | 6,400 |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 22.98 | 14,200 |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 23.46 | 21,700 |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 24.10 | 13,000 |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | 3,300 |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 23.03 | 12,200 |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 22.94 | 6,700 |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 22.88 | 4,800 |
Apr 01, 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 24.10 | 6,400 |
Mar 28, 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 24.90 | 15,800 |
Mar 27, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 25.50 | 18,600 |
Mar 26, 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 23.77 | 7,300 |
Mar 25, 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 23.71 | 5,200 |
Mar 22, 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 23.91 | 9,700 |
Mar 21, 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 24.85 | 11,100 |
Mar 20, 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 24.03 | 8,200 |
Mar 19, 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 24.50 | 22,900 |
Mar 18, 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 23.37 | 17,100 |
Mar 15, 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 24.01 | 162,000 |
Mar 14, 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 22.84 | 14,800 |
Mar 13, 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 22.31 | 14,800 |
Mar 12, 2024 | 21.53 | 21.99 | 21.35 | 21.71 | 21.71 | 9,200 |
Mar 11, 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 21.13 | 8,700 |
Mar 08, 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 20.81 | 12,400 |
Mar 07, 2024 | 21.30 | 22.08 | 20.97 | 20.97 | 20.97 | 23,100 |
Mar 06, 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 21.30 | 10,400 |
Mar 05, 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 21.86 | 9,100 |
Mar 04, 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 21.94 | 10,300 |
Mar 01, 2024 | 21.35 | 21.98 | 21.34 | 21.51 | 21.51 | 15,400 |
Feb 29, 2024 | 21.56 | 22.23 | 21.20 | 21.53 | 21.53 | 13,700 |
Feb 28, 2024 | 21.14 | 21.29 | 20.73 | 21.26 | 21.26 | 23,500 |
Feb 27, 2024 | 21.83 | 21.83 | 21.32 | 21.32 | 21.32 | 10,300 |
Feb 26, 2024 | 21.00 | 21.20 | 20.50 | 21.10 | 21.10 | 13,700 |
Feb 23, 2024 | 20.87 | 20.87 | 20.20 | 20.77 | 20.77 | 14,900 |
Feb 22, 2024 | 20.91 | 21.26 | 20.41 | 20.85 | 20.85 | 15,300 |
Feb 21, 2024 | 21.65 | 21.65 | 20.55 | 21.01 | 21.01 | 23,300 |
Feb 20, 2024 | 21.31 | 21.69 | 20.96 | 21.18 | 21.18 | 24,400 |
Feb 16, 2024 | 22.04 | 22.49 | 20.93 | 21.12 | 21.12 | 12,600 |
Feb 15, 2024 | 22.11 | 22.48 | 21.78 | 22.12 | 22.12 | 15,700 |
Feb 14, 2024 | 22.40 | 22.78 | 21.92 | 22.08 | 22.08 | 23,900 |
Feb 13, 2024 | 23.62 | 23.62 | 22.00 | 22.08 | 22.08 | 32,500 |
Feb 12, 2024 | 21.77 | 24.91 | 21.77 | 24.10 | 24.10 | 28,900 |
Feb 09, 2024 | 21.62 | 22.90 | 21.54 | 22.30 | 22.30 | 13,400 |
Feb 08, 2024 | 21.30 | 22.40 | 20.95 | 21.18 | 21.18 | 25,000 |
Feb 07, 2024 | 21.82 | 21.82 | 21.31 | 21.35 | 21.35 | 5,400 |
Feb 06, 2024 | 21.41 | 22.02 | 21.39 | 22.02 | 22.02 | 17,600 |
Feb 05, 2024 | 22.40 | 22.70 | 21.07 | 21.07 | 21.07 | 20,600 |
Feb 02, 2024 | 22.24 | 23.10 | 22.24 | 22.89 | 22.89 | 6,800 |
Feb 01, 2024 | 22.93 | 23.77 | 22.18 | 22.18 | 22.18 | 13,500 |
Jan 31, 2024 | 21.90 | 23.39 | 21.77 | 23.09 | 23.09 | 22,500 |
Jan 30, 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 21.90 | 2,000 |
Jan 29, 2024 | 21.59 | 22.20 | 21.59 | 21.74 | 21.74 | 24,500 |
Jan 26, 2024 | 21.72 | 22.00 | 21.66 | 22.00 | 22.00 | 10,800 |
Jan 25, 2024 | 22.24 | 22.55 | 21.70 | 21.99 | 21.99 | 20,300 |
Jan 24, 2024 | 21.72 | 22.69 | 21.40 | 21.91 | 21.91 | 29,900 |
Jan 23, 2024 | 22.15 | 22.43 | 21.85 | 22.01 | 22.01 | 27,000 |
Jan 22, 2024 | 21.14 | 22.70 | 21.14 | 22.10 | 22.10 | 21,400 |
Jan 19, 2024 | 20.90 | 21.39 | 20.46 | 21.26 | 21.26 | 18,900 |
Jan 18, 2024 | 20.49 | 21.38 | 20.39 | 20.64 | 20.64 | 19,500 |
Jan 17, 2024 | 20.93 | 20.93 | 20.58 | 20.59 | 20.59 | 6,300 |
Jan 16, 2024 | 21.48 | 21.60 | 20.60 | 20.81 | 20.81 | 13,500 |
Jan 12, 2024 | 20.85 | 21.64 | 20.85 | 21.35 | 21.35 | 16,800 |
Jan 11, 2024 | 20.36 | 20.86 | 20.18 | 20.83 | 20.83 | 16,100 |
Jan 10, 2024 | 20.58 | 20.73 | 20.30 | 20.73 | 20.73 | 10,000 |
Jan 09, 2024 | 20.19 | 20.65 | 20.19 | 20.41 | 20.41 | 10,900 |
Jan 08, 2024 | 20.25 | 20.50 | 19.75 | 20.38 | 20.38 | 17,700 |
Jan 05, 2024 | 20.31 | 20.93 | 19.62 | 19.82 | 19.82 | 19,500 |
Jan 04, 2024 | 21.31 | 21.52 | 20.06 | 20.31 | 20.31 | 25,700 |
Jan 03, 2024 | 22.02 | 22.61 | 20.61 | 20.98 | 20.98 | 37,300 |
Jan 02, 2024 | 23.31 | 23.70 | 21.89 | 22.20 | 22.20 | 32,100 |
Dec 29, 2023 | 23.22 | 24.01 | 23.20 | 23.73 | 23.73 | 27,900 |
Dec 28, 2023 | 23.28 | 24.08 | 22.45 | 23.33 | 23.33 | 39,000 |
Dec 27, 2023 | 24.00 | 24.37 | 23.07 | 23.33 | 23.33 | 39,400 |
Dec 26, 2023 | 24.00 | 24.31 | 23.82 | 24.00 | 24.00 | 15,200 |
Dec 22, 2023 | 23.85 | 24.39 | 23.69 | 23.99 | 23.99 | 13,400 |
Dec 21, 2023 | 23.80 | 24.38 | 23.80 | 24.26 | 24.26 | 18,400 |
Dec 20, 2023 | 24.18 | 24.95 | 23.53 | 23.97 | 23.97 | 27,400 |
Dec 19, 2023 | 23.67 | 24.45 | 23.51 | 23.89 | 23.89 | 20,400 |
Dec 18, 2023 | 23.66 | 24.38 | 23.50 | 23.63 | 23.63 | 35,000 |
Dec 15, 2023 | 25.06 | 25.25 | 23.45 | 23.60 | 23.60 | 57,200 |
Dec 14, 2023 | 25.25 | 25.80 | 24.67 | 24.67 | 24.67 | 30,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |