Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.71 | 27.05 | 26.57 | 26.98 | 26.98 | 44,400 |
May 01, 2024 | 26.34 | 27.01 | 25.87 | 26.00 | 26.00 | 70,400 |
Apr 30, 2024 | 27.86 | 28.00 | 26.95 | 27.03 | 27.03 | 104,300 |
Apr 29, 2024 | 28.37 | 28.58 | 28.01 | 28.56 | 28.56 | 98,300 |
Apr 26, 2024 | 28.97 | 29.37 | 28.79 | 28.92 | 28.92 | 14,400 |
Apr 25, 2024 | 28.79 | 29.38 | 28.79 | 29.31 | 29.31 | 43,900 |
Apr 24, 2024 | 30.07 | 30.14 | 28.98 | 29.07 | 29.07 | 62,700 |
Apr 23, 2024 | 30.11 | 30.41 | 30.11 | 30.17 | 30.17 | 17,400 |
Apr 22, 2024 | 30.18 | 30.43 | 30.00 | 30.31 | 30.31 | 48,100 |
Apr 19, 2024 | 29.59 | 29.75 | 29.10 | 29.40 | 29.40 | 39,500 |
Apr 18, 2024 | 28.50 | 29.29 | 28.42 | 29.07 | 29.07 | 59,900 |
Apr 17, 2024 | 28.61 | 28.75 | 27.44 | 27.91 | 27.91 | 80,000 |
Apr 16, 2024 | 29.00 | 29.00 | 28.30 | 28.81 | 28.81 | 45,700 |
Apr 15, 2024 | 30.27 | 30.34 | 28.58 | 29.03 | 29.03 | 73,500 |
Apr 12, 2024 | 32.08 | 32.08 | 29.85 | 30.62 | 30.62 | 89,100 |
Apr 11, 2024 | 32.12 | 32.21 | 31.70 | 32.07 | 32.07 | 29,500 |
Apr 10, 2024 | 30.65 | 31.86 | 30.65 | 31.76 | 31.76 | 43,200 |
Apr 09, 2024 | 31.84 | 31.95 | 30.80 | 31.12 | 31.12 | 52,300 |
Apr 08, 2024 | 32.52 | 32.52 | 32.15 | 32.36 | 32.36 | 39,100 |
Apr 05, 2024 | 30.33 | 30.80 | 30.33 | 30.45 | 30.45 | 28,800 |
Apr 04, 2024 | 30.11 | 31.09 | 30.11 | 30.85 | 30.85 | 45,100 |
Apr 03, 2024 | 29.70 | 30.04 | 29.50 | 29.66 | 29.66 | 55,600 |
Apr 02, 2024 | 29.27 | 29.87 | 29.12 | 29.76 | 29.76 | 81,900 |
Apr 01, 2024 | 31.74 | 31.74 | 30.80 | 31.46 | 31.46 | 65,800 |
Mar 28, 2024 | 32.07 | 32.24 | 31.70 | 32.00 | 32.00 | 55,100 |
Mar 27, 2024 | 32.42 | 32.44 | 30.89 | 30.97 | 30.97 | 83,400 |
Mar 26, 2024 | 31.93 | 31.99 | 31.33 | 31.34 | 31.34 | 68,100 |
Mar 25, 2024 | 30.24 | 32.10 | 30.24 | 32.09 | 32.09 | 95,200 |
Mar 22, 2024 | 28.96 | 29.00 | 28.32 | 28.93 | 28.93 | 72,700 |
Mar 21, 2024 | 30.40 | 30.40 | 29.20 | 29.34 | 29.34 | 101,200 |
Mar 20, 2024 | 28.66 | 29.56 | 28.00 | 29.45 | 29.45 | 72,700 |
Mar 19, 2024 | 28.83 | 29.52 | 28.11 | 29.00 | 29.00 | 87,200 |
Mar 18, 2024 | 30.59 | 30.80 | 29.95 | 30.11 | 30.11 | 75,900 |
Mar 15, 2024 | 30.50 | 31.77 | 30.33 | 31.11 | 31.11 | 99,800 |
Mar 14, 2024 | 32.57 | 32.58 | 30.90 | 31.51 | 31.51 | 122,700 |
Mar 13, 2024 | 32.59 | 32.94 | 32.33 | 32.94 | 32.94 | 92,700 |
Mar 12, 2024 | 32.47 | 32.83 | 31.00 | 32.09 | 32.09 | 121,000 |
Mar 11, 2024 | 32.49 | 32.68 | 32.10 | 32.34 | 32.34 | 117,500 |
Mar 08, 2024 | 30.49 | 31.40 | 29.70 | 31.06 | 31.06 | 110,800 |
Mar 07, 2024 | 30.22 | 30.50 | 29.99 | 30.38 | 30.38 | 85,900 |
Mar 06, 2024 | 30.17 | 30.37 | 29.38 | 30.21 | 30.21 | 112,500 |
Mar 05, 2024 | 30.57 | 31.17 | 27.00 | 27.96 | 27.96 | 335,600 |
Mar 04, 2024 | 29.55 | 30.69 | 29.53 | 30.56 | 30.56 | 197,900 |
Mar 01, 2024 | 28.23 | 28.50 | 27.60 | 28.48 | 28.48 | 93,300 |
Feb 29, 2024 | 28.57 | 28.70 | 27.25 | 28.07 | 28.07 | 185,600 |
Feb 28, 2024 | 27.20 | 29.00 | 26.56 | 27.20 | 27.20 | 274,700 |
Feb 27, 2024 | 25.57 | 25.89 | 25.39 | 25.68 | 25.68 | 90,300 |
Feb 26, 2024 | 23.11 | 24.70 | 23.11 | 24.54 | 24.54 | 78,400 |
Feb 23, 2024 | 22.97 | 22.99 | 22.76 | 22.95 | 22.95 | 31,400 |
Feb 22, 2024 | 22.96 | 23.35 | 22.92 | 23.35 | 23.35 | 104,700 |
Feb 21, 2024 | 22.90 | 23.09 | 22.77 | 22.90 | 22.90 | 33,800 |
Feb 20, 2024 | 23.51 | 23.51 | 22.88 | 23.50 | 23.50 | 54,700 |
Feb 16, 2024 | 23.47 | 23.50 | 23.20 | 23.30 | 23.30 | 36,300 |
Feb 15, 2024 | 23.61 | 23.73 | 23.12 | 23.35 | 23.35 | 100,400 |
Feb 14, 2024 | 23.34 | 23.52 | 23.14 | 23.52 | 23.52 | 100,800 |
Feb 13, 2024 | 22.05 | 22.35 | 21.85 | 22.32 | 22.32 | 68,100 |
Feb 12, 2024 | 21.58 | 22.49 | 21.58 | 22.48 | 22.48 | 93,900 |
Feb 09, 2024 | 21.04 | 21.58 | 20.92 | 21.31 | 21.31 | 75,700 |
Feb 08, 2024 | 20.22 | 20.41 | 20.14 | 20.38 | 20.38 | 50,800 |
Feb 07, 2024 | 19.35 | 19.81 | 19.25 | 19.77 | 19.77 | 17,900 |
Feb 06, 2024 | 19.30 | 19.44 | 19.29 | 19.35 | 19.35 | 35,300 |
Feb 05, 2024 | 19.49 | 19.49 | 19.08 | 19.11 | 19.11 | 11,800 |
Feb 02, 2024 | 19.12 | 19.43 | 19.12 | 19.21 | 19.21 | 28,500 |
Feb 01, 2024 | 18.98 | 19.22 | 18.92 | 19.17 | 19.17 | 80,200 |
Jan 31, 2024 | 19.04 | 19.48 | 19.01 | 19.02 | 19.02 | 42,500 |
Jan 30, 2024 | 19.42 | 19.51 | 19.34 | 19.43 | 19.43 | 26,100 |
Jan 29, 2024 | 18.79 | 19.37 | 18.71 | 19.27 | 19.27 | 90,700 |
Jan 26, 2024 | 18.42 | 18.90 | 18.41 | 18.79 | 18.79 | 46,500 |
Jan 25, 2024 | 18.18 | 18.18 | 17.77 | 17.77 | 17.77 | 39,000 |
Jan 24, 2024 | 17.87 | 18.02 | 17.78 | 17.89 | 17.89 | 41,500 |
Jan 23, 2024 | 17.40 | 17.73 | 17.30 | 17.54 | 17.54 | 31,900 |
Jan 22, 2024 | 18.16 | 18.24 | 17.66 | 18.01 | 18.01 | 88,000 |
Jan 19, 2024 | 18.41 | 18.80 | 18.06 | 18.50 | 18.50 | 91,500 |
Jan 18, 2024 | 19.14 | 19.20 | 18.22 | 18.31 | 18.31 | 32,700 |
Jan 17, 2024 | 19.18 | 19.30 | 19.00 | 19.20 | 19.20 | 57,100 |
Jan 16, 2024 | 19.22 | 19.48 | 18.91 | 19.42 | 19.42 | 305,100 |
Jan 15, 2024 | 18.99 | 19.38 | 18.87 | 19.23 | 19.23 | 87,500 |
Jan 12, 2024 | 20.43 | 20.43 | 19.26 | 19.48 | 19.48 | 143,000 |
Jan 11, 2024 | 21.45 | 21.89 | 20.40 | 20.72 | 20.72 | 122,600 |
Jan 10, 2024 | 20.22 | 20.76 | 19.99 | 20.65 | 20.65 | 144,100 |
Jan 09, 2024 | 20.84 | 20.98 | 20.73 | 20.88 | 20.88 | 70,200 |
Jan 08, 2024 | 20.07 | 21.03 | 19.94 | 20.88 | 20.88 | 76,200 |
Jan 05, 2024 | 19.50 | 19.75 | 19.23 | 19.60 | 19.60 | 42,400 |
Jan 04, 2024 | 19.30 | 19.94 | 19.29 | 19.66 | 19.66 | 38,700 |
Jan 03, 2024 | 18.80 | 19.36 | 18.77 | 19.05 | 19.05 | 38,500 |
Jan 02, 2024 | 20.60 | 20.61 | 19.89 | 19.89 | 19.89 | 47,700 |
Dec 29, 2023 | 19.08 | 19.10 | 18.44 | 18.73 | 18.73 | 3,200 |
Dec 28, 2023 | 18.84 | 18.84 | 18.67 | 18.84 | 18.84 | 30,800 |
Dec 27, 2023 | 18.87 | 19.18 | 18.85 | 19.17 | 19.17 | 27,900 |
Dec 22, 2023 | 19.20 | 19.47 | 19.20 | 19.27 | 19.27 | 14,300 |
Dec 21, 2023 | 19.45 | 19.50 | 19.23 | 19.40 | 19.40 | 7,100 |
Dec 20, 2023 | 19.55 | 19.64 | 19.30 | 19.42 | 19.42 | 17,400 |
Dec 19, 2023 | 19.04 | 19.04 | 18.62 | 18.79 | 18.79 | 7,900 |
Dec 18, 2023 | 18.50 | 18.77 | 18.40 | 18.73 | 18.73 | 22,700 |
Dec 15, 2023 | 18.79 | 18.87 | 18.63 | 18.85 | 18.85 | 14,100 |
Dec 14, 2023 | 19.11 | 19.34 | 18.94 | 19.23 | 19.23 | 29,900 |
Dec 13, 2023 | 18.69 | 19.36 | 18.69 | 19.36 | 19.36 | 12,300 |
Dec 12, 2023 | 18.86 | 18.91 | 18.49 | 18.70 | 18.70 | 11,200 |
Dec 11, 2023 | 18.95 | 19.02 | 18.24 | 18.49 | 18.49 | 50,500 |
Dec 08, 2023 | 19.77 | 20.14 | 19.77 | 20.14 | 20.14 | 39,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |