Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.07 | 25.07 | 24.99 | 25.04 | 25.04 | 67,859 |
May 09, 2024 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | 56,219 |
May 08, 2024 | 25.23 | 25.26 | 25.15 | 25.23 | 25.23 | 167,317 |
May 07, 2024 | 25.21 | 25.29 | 25.07 | 25.29 | 25.29 | 79,151 |
May 06, 2024 | 24.83 | 24.85 | 24.72 | 24.75 | 24.75 | 80,115 |
May 03, 2024 | 24.58 | 24.62 | 24.50 | 24.50 | 24.50 | 23,878 |
May 02, 2024 | 24.39 | 24.45 | 24.32 | 24.32 | 24.32 | 35,217 |
May 01, 2024 | 24.51 | 24.51 | 24.39 | 24.45 | 24.45 | 74,425 |
Apr 30, 2024 | 24.77 | 24.88 | 24.75 | 24.86 | 24.86 | 38,586 |
Apr 29, 2024 | 24.73 | 24.73 | 24.53 | 24.58 | 24.58 | 108,675 |
Apr 26, 2024 | 24.72 | 24.75 | 24.59 | 24.60 | 24.60 | 66,701 |
Apr 24, 2024 | 24.32 | 24.43 | 24.24 | 24.33 | 24.33 | 91,300 |
Apr 23, 2024 | 23.72 | 23.72 | 23.59 | 23.64 | 23.64 | 119,270 |
Apr 22, 2024 | 23.82 | 23.82 | 23.56 | 23.75 | 23.75 | 232,368 |
Apr 19, 2024 | 24.40 | 24.40 | 24.01 | 24.14 | 24.14 | 208,500 |
Apr 18, 2024 | 24.75 | 24.78 | 24.68 | 24.78 | 24.78 | 75,571 |
Apr 17, 2024 | 25.12 | 25.23 | 25.01 | 25.01 | 25.01 | 71,857 |
Apr 16, 2024 | 24.99 | 25.08 | 24.96 | 24.98 | 24.98 | 75,669 |
Apr 15, 2024 | 25.65 | 25.70 | 25.56 | 25.56 | 25.56 | 75,755 |
Apr 12, 2024 | 25.58 | 25.72 | 25.58 | 25.71 | 25.71 | 132,106 |
Apr 11, 2024 | 24.99 | 25.09 | 24.99 | 25.04 | 25.04 | 221,416 |
Apr 10, 2024 | 24.85 | 24.87 | 24.77 | 24.81 | 24.81 | 126,371 |
Apr 09, 2024 | 24.93 | 24.93 | 24.84 | 24.85 | 24.85 | 44,024 |
Apr 08, 2024 | 24.97 | 25.09 | 24.93 | 24.97 | 24.97 | 90,675 |
Apr 05, 2024 | 24.62 | 24.66 | 24.50 | 24.66 | 24.66 | 105,036 |
Apr 04, 2024 | 25.00 | 25.17 | 24.97 | 24.99 | 24.99 | 55,150 |
Apr 03, 2024 | 25.02 | 25.03 | 24.86 | 24.86 | 24.86 | 79,407 |
Apr 02, 2024 | 25.30 | 25.31 | 25.18 | 25.23 | 25.23 | 95,693 |
Mar 28, 2024 | 25.25 | 25.29 | 25.11 | 25.16 | 25.16 | 63,619 |
Mar 27, 2024 | 25.22 | 25.32 | 25.21 | 25.29 | 25.29 | 43,030 |
Mar 26, 2024 | 25.28 | 25.31 | 25.17 | 25.22 | 25.22 | 50,367 |
Mar 25, 2024 | 25.29 | 25.40 | 25.22 | 25.27 | 25.27 | 95,556 |
Mar 22, 2024 | 25.06 | 25.18 | 24.96 | 25.14 | 25.14 | 77,149 |
Mar 21, 2024 | 24.94 | 25.05 | 24.89 | 24.98 | 24.98 | 73,486 |
Mar 20, 2024 | 24.64 | 24.71 | 24.59 | 24.62 | 24.62 | 64,288 |
Mar 19, 2024 | 24.49 | 24.56 | 24.42 | 24.56 | 24.56 | 55,087 |
Mar 18, 2024 | 24.25 | 24.25 | 24.10 | 24.22 | 24.22 | 72,741 |
Mar 15, 2024 | 24.36 | 24.41 | 24.31 | 24.32 | 24.32 | 128,814 |
Mar 14, 2024 | 24.28 | 24.36 | 24.27 | 24.33 | 24.33 | 112,568 |
Mar 13, 2024 | 24.50 | 24.53 | 24.40 | 24.44 | 24.44 | 97,332 |
Mar 12, 2024 | 24.01 | 24.15 | 24.01 | 24.15 | 24.15 | 97,693 |
Mar 11, 2024 | 24.05 | 24.13 | 24.01 | 24.04 | 24.04 | 160,095 |
Mar 08, 2024 | 24.69 | 24.73 | 24.62 | 24.66 | 24.66 | 231,596 |
Mar 07, 2024 | 24.47 | 24.47 | 24.08 | 24.16 | 24.16 | 205,619 |
Mar 06, 2024 | 24.61 | 24.61 | 24.48 | 24.53 | 24.53 | 122,797 |
Mar 05, 2024 | 25.06 | 25.07 | 24.94 | 25.01 | 25.01 | 95,343 |
Mar 04, 2024 | 25.10 | 25.32 | 25.10 | 25.32 | 25.32 | 142,132 |
Mar 01, 2024 | 24.87 | 24.91 | 24.80 | 24.87 | 24.87 | 89,609 |
Feb 29, 2024 | 24.58 | 24.62 | 24.42 | 24.50 | 24.50 | 187,732 |
Feb 28, 2024 | 25.03 | 25.17 | 25.03 | 25.15 | 25.15 | 86,487 |
Feb 27, 2024 | 24.90 | 24.97 | 24.88 | 24.88 | 24.88 | 87,481 |
Feb 26, 2024 | 25.01 | 25.01 | 24.82 | 24.86 | 24.86 | 115,733 |
Feb 23, 2024 | 25.03 | 25.04 | 24.98 | 25.00 | 25.00 | 132,869 |
Feb 22, 2024 | 24.31 | 24.55 | 24.27 | 24.50 | 24.50 | 183,248 |
Feb 21, 2024 | 24.01 | 24.02 | 23.83 | 23.87 | 23.87 | 144,344 |
Feb 20, 2024 | 24.52 | 24.56 | 24.36 | 24.39 | 24.39 | 139,042 |
Feb 19, 2024 | 24.59 | 24.78 | 24.46 | 24.51 | 24.51 | 248,754 |
Feb 16, 2024 | 24.80 | 24.84 | 24.75 | 24.78 | 24.78 | 86,650 |
Feb 15, 2024 | 24.79 | 24.90 | 24.79 | 24.85 | 24.85 | 102,404 |
Feb 14, 2024 | 24.59 | 24.59 | 24.45 | 24.46 | 24.46 | 121,871 |
Feb 13, 2024 | 24.55 | 24.61 | 24.51 | 24.60 | 24.60 | 83,348 |
Feb 12, 2024 | 24.75 | 24.82 | 24.72 | 24.79 | 24.79 | 108,419 |
Feb 09, 2024 | 24.50 | 24.54 | 24.46 | 24.53 | 24.53 | 102,809 |
Feb 08, 2024 | 24.41 | 24.41 | 24.31 | 24.37 | 24.37 | 80,586 |
Feb 07, 2024 | 23.94 | 23.94 | 23.78 | 23.80 | 23.80 | 119,778 |
Feb 06, 2024 | 23.96 | 24.15 | 23.96 | 24.06 | 24.06 | 149,426 |
Feb 05, 2024 | 23.94 | 24.08 | 23.94 | 24.00 | 24.00 | 96,047 |
Feb 02, 2024 | 23.32 | 23.39 | 23.29 | 23.30 | 23.30 | 178,626 |
Feb 01, 2024 | 22.42 | 22.59 | 22.42 | 22.57 | 22.57 | 81,019 |
Jan 31, 2024 | 22.84 | 22.84 | 22.33 | 22.70 | 22.70 | 199,342 |
Jan 30, 2024 | 23.16 | 23.22 | 23.12 | 23.18 | 23.18 | 133,509 |
Jan 29, 2024 | 22.92 | 22.96 | 22.75 | 22.84 | 22.84 | 119,661 |
Jan 25, 2024 | 23.00 | 23.00 | 22.90 | 22.91 | 22.91 | 206,779 |
Jan 24, 2024 | 22.73 | 22.90 | 22.73 | 22.89 | 22.89 | 130,431 |
Jan 23, 2024 | 22.41 | 22.45 | 22.33 | 22.36 | 22.36 | 53,095 |
Jan 22, 2024 | 22.32 | 22.45 | 22.31 | 22.44 | 22.44 | 83,586 |
Jan 19, 2024 | 21.81 | 22.00 | 21.81 | 21.99 | 21.99 | 188,618 |
Jan 18, 2024 | 21.66 | 21.66 | 21.56 | 21.57 | 21.57 | 103,820 |
Jan 17, 2024 | 21.63 | 21.67 | 21.59 | 21.61 | 21.61 | 38,460 |
Jan 16, 2024 | 21.49 | 21.52 | 21.42 | 21.47 | 21.47 | 68,815 |
Jan 15, 2024 | 21.32 | 21.42 | 21.32 | 21.36 | 21.36 | 12,455 |
Jan 12, 2024 | 21.38 | 21.42 | 21.30 | 21.35 | 21.35 | 43,446 |
Jan 11, 2024 | 21.32 | 21.39 | 21.32 | 21.36 | 21.36 | 117,012 |
Jan 10, 2024 | 21.21 | 21.21 | 21.07 | 21.13 | 21.13 | 39,241 |
Jan 09, 2024 | 20.94 | 21.01 | 20.94 | 21.01 | 21.01 | 31,253 |
Jan 08, 2024 | 20.44 | 20.52 | 20.43 | 20.47 | 20.47 | 37,111 |
Jan 05, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 20.35 | 43,385 |
Jan 04, 2024 | 20.40 | 20.44 | 20.37 | 20.37 | 20.37 | 40,193 |
Jan 03, 2024 | 20.64 | 20.64 | 20.47 | 20.47 | 20.47 | 71,736 |
Jan 02, 2024 | 20.99 | 21.09 | 20.84 | 20.88 | 20.88 | 100,305 |
Dec 29, 2023 | 21.00 | 21.04 | 20.96 | 20.99 | 20.99 | 50,588 |
Dec 28, 2023 | 20.95 | 21.08 | 20.95 | 21.05 | 21.05 | 30,119 |
Dec 27, 2023 | 21.03 | 21.06 | 20.97 | 21.00 | 21.00 | 77,325 |
Dec 22, 2023 | 21.10 | 21.10 | 20.97 | 21.03 | 21.03 | 40,330 |
Dec 21, 2023 | 21.06 | 21.07 | 20.99 | 21.04 | 21.04 | 68,102 |
Dec 20, 2023 | 21.20 | 21.28 | 21.16 | 21.17 | 21.17 | 51,373 |
Dec 19, 2023 | 21.17 | 21.29 | 21.17 | 21.21 | 21.21 | 59,279 |
Dec 18, 2023 | 20.94 | 20.98 | 20.92 | 20.96 | 20.96 | 37,747 |
Dec 15, 2023 | 20.87 | 20.89 | 20.77 | 20.77 | 20.77 | 45,086 |
Dec 14, 2023 | 20.99 | 21.05 | 20.88 | 20.95 | 20.95 | 134,719 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |