Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.35 | 26.54 | 24.93 | 26.38 | 26.38 | 400,436 |
May 01, 2024 | 24.00 | 26.59 | 24.00 | 25.39 | 25.39 | 694,900 |
Apr 30, 2024 | 23.76 | 24.56 | 23.57 | 23.93 | 23.93 | 359,800 |
Apr 29, 2024 | 23.58 | 24.66 | 23.34 | 24.25 | 24.25 | 315,400 |
Apr 26, 2024 | 23.45 | 23.85 | 22.75 | 23.25 | 23.25 | 322,800 |
Apr 25, 2024 | 23.51 | 23.98 | 22.91 | 23.53 | 23.53 | 453,300 |
Apr 24, 2024 | 25.19 | 25.38 | 24.23 | 24.25 | 24.25 | 290,400 |
Apr 23, 2024 | 26.45 | 26.89 | 24.68 | 24.81 | 24.81 | 565,500 |
Apr 22, 2024 | 25.60 | 26.92 | 24.57 | 26.39 | 26.39 | 484,600 |
Apr 19, 2024 | 24.61 | 25.56 | 24.38 | 25.25 | 25.25 | 634,800 |
Apr 18, 2024 | 25.04 | 25.27 | 24.71 | 24.78 | 24.78 | 417,600 |
Apr 17, 2024 | 26.94 | 26.99 | 25.15 | 25.30 | 25.30 | 519,100 |
Apr 16, 2024 | 25.74 | 27.24 | 25.74 | 26.75 | 26.75 | 477,000 |
Apr 15, 2024 | 27.89 | 28.43 | 25.94 | 26.25 | 26.25 | 610,500 |
Apr 12, 2024 | 27.53 | 27.72 | 26.09 | 26.35 | 26.35 | 401,300 |
Apr 11, 2024 | 27.19 | 27.86 | 26.60 | 27.70 | 27.70 | 649,400 |
Apr 10, 2024 | 26.50 | 27.29 | 25.68 | 26.93 | 26.93 | 520,200 |
Apr 09, 2024 | 28.79 | 29.22 | 26.80 | 27.10 | 27.10 | 545,300 |
Apr 08, 2024 | 28.65 | 29.26 | 28.12 | 28.75 | 28.75 | 555,700 |
Apr 05, 2024 | 27.40 | 28.71 | 26.90 | 28.60 | 28.60 | 367,200 |
Apr 04, 2024 | 28.17 | 28.86 | 27.42 | 27.64 | 27.64 | 641,400 |
Apr 03, 2024 | 27.46 | 28.09 | 27.00 | 27.92 | 27.92 | 661,100 |
Apr 02, 2024 | 28.79 | 29.66 | 27.46 | 27.98 | 27.98 | 2,012,200 |
Apr 01, 2024 | 31.78 | 31.87 | 28.77 | 30.01 | 30.01 | 1,070,000 |
Mar 28, 2024 | 34.16 | 34.20 | 30.25 | 31.86 | 31.86 | 1,605,200 |
Mar 27, 2024 | 34.39 | 36.25 | 33.83 | 35.87 | 35.87 | 723,700 |
Mar 26, 2024 | 33.63 | 34.71 | 33.16 | 34.05 | 34.05 | 487,800 |
Mar 25, 2024 | 33.40 | 34.18 | 33.40 | 33.60 | 33.60 | 297,500 |
Mar 22, 2024 | 33.44 | 33.95 | 32.90 | 33.60 | 33.60 | 302,100 |
Mar 21, 2024 | 33.99 | 34.28 | 33.55 | 33.80 | 33.80 | 665,600 |
Mar 20, 2024 | 32.12 | 33.94 | 31.37 | 33.50 | 33.50 | 481,400 |
Mar 19, 2024 | 31.00 | 32.09 | 29.23 | 32.02 | 32.02 | 796,900 |
Mar 18, 2024 | 31.27 | 31.91 | 30.44 | 31.03 | 31.03 | 778,800 |
Mar 15, 2024 | 28.80 | 32.37 | 28.80 | 31.51 | 31.51 | 1,561,200 |
Mar 14, 2024 | 29.05 | 29.59 | 28.29 | 29.37 | 29.37 | 855,400 |
Mar 13, 2024 | 28.53 | 29.58 | 28.46 | 29.40 | 29.40 | 437,200 |
Mar 12, 2024 | 28.68 | 28.94 | 27.50 | 28.53 | 28.53 | 458,700 |
Mar 11, 2024 | 29.63 | 30.15 | 28.33 | 28.55 | 28.55 | 646,600 |
Mar 08, 2024 | 30.10 | 31.16 | 28.50 | 29.57 | 29.57 | 702,100 |
Mar 07, 2024 | 28.57 | 29.66 | 28.00 | 29.51 | 29.51 | 686,300 |
Mar 06, 2024 | 27.16 | 28.27 | 27.00 | 28.26 | 28.26 | 432,800 |
Mar 05, 2024 | 28.62 | 29.14 | 27.00 | 27.04 | 27.04 | 596,900 |
Mar 04, 2024 | 29.66 | 29.96 | 28.51 | 28.74 | 28.74 | 2,445,300 |
Mar 01, 2024 | 28.77 | 29.91 | 27.65 | 29.37 | 29.37 | 865,500 |
Feb 29, 2024 | 28.65 | 29.13 | 27.85 | 28.02 | 28.02 | 477,100 |
Feb 28, 2024 | 29.65 | 29.91 | 27.80 | 27.89 | 27.89 | 438,900 |
Feb 27, 2024 | 29.68 | 30.23 | 29.02 | 29.91 | 29.91 | 940,700 |
Feb 26, 2024 | 27.13 | 29.13 | 27.13 | 29.00 | 29.00 | 543,100 |
Feb 23, 2024 | 26.25 | 27.58 | 26.24 | 27.19 | 27.19 | 649,100 |
Feb 22, 2024 | 26.41 | 27.05 | 26.00 | 26.18 | 26.18 | 719,300 |
Feb 21, 2024 | 27.46 | 27.86 | 26.29 | 26.48 | 26.48 | 683,300 |
Feb 20, 2024 | 27.00 | 27.70 | 26.75 | 27.39 | 27.39 | 1,012,000 |
Feb 16, 2024 | 27.67 | 28.18 | 27.25 | 27.26 | 27.26 | 853,200 |
Feb 15, 2024 | 28.16 | 28.62 | 27.67 | 27.69 | 27.69 | 936,700 |
Feb 14, 2024 | 26.98 | 28.02 | 26.05 | 27.81 | 27.81 | 1,152,300 |
Feb 13, 2024 | 27.10 | 27.35 | 26.25 | 26.65 | 26.65 | 1,032,900 |
Feb 12, 2024 | 28.70 | 29.32 | 27.28 | 27.85 | 27.85 | 1,930,700 |
Feb 09, 2024 | 27.09 | 29.53 | 26.69 | 28.63 | 28.63 | 1,292,700 |
Feb 08, 2024 | 27.50 | 27.75 | 26.00 | 26.90 | 26.90 | 4,444,600 |
Feb 07, 2024 | 33.35 | 33.80 | 27.98 | 28.24 | 28.24 | 5,551,700 |
Feb 06, 2024 | 32.97 | 33.39 | 28.82 | 33.21 | 33.21 | 2,478,900 |
Feb 05, 2024 | 30.05 | 35.61 | 28.75 | 32.29 | 32.29 | 19,637,700 |
Feb 02, 2024 | 18.64 | 18.64 | 17.21 | 17.49 | 17.49 | 931,000 |
Feb 01, 2024 | 17.30 | 18.75 | 16.76 | 18.67 | 18.67 | 821,000 |
Jan 31, 2024 | 17.84 | 18.09 | 17.22 | 17.25 | 17.25 | 380,900 |
Jan 30, 2024 | 17.90 | 17.92 | 17.36 | 17.85 | 17.85 | 557,000 |
Jan 29, 2024 | 17.93 | 18.16 | 17.50 | 18.02 | 18.02 | 424,400 |
Jan 26, 2024 | 19.24 | 19.77 | 17.21 | 17.50 | 17.50 | 608,800 |
Jan 25, 2024 | 18.88 | 19.50 | 18.76 | 19.08 | 19.08 | 449,900 |
Jan 24, 2024 | 18.80 | 19.36 | 18.12 | 18.55 | 18.55 | 623,900 |
Jan 23, 2024 | 18.16 | 18.86 | 17.84 | 18.46 | 18.46 | 708,000 |
Jan 22, 2024 | 17.29 | 18.35 | 17.29 | 17.79 | 17.79 | 813,200 |
Jan 19, 2024 | 17.05 | 17.23 | 16.64 | 17.03 | 17.03 | 512,000 |
Jan 18, 2024 | 17.75 | 17.75 | 16.84 | 17.05 | 17.05 | 313,600 |
Jan 17, 2024 | 18.03 | 18.28 | 17.60 | 17.75 | 17.75 | 268,900 |
Jan 16, 2024 | 18.49 | 18.80 | 18.19 | 18.44 | 18.44 | 210,100 |
Jan 12, 2024 | 19.14 | 19.75 | 18.68 | 18.80 | 18.80 | 129,600 |
Jan 11, 2024 | 18.87 | 19.28 | 18.48 | 18.80 | 18.80 | 283,000 |
Jan 10, 2024 | 19.42 | 19.86 | 18.82 | 19.14 | 19.14 | 232,200 |
Jan 09, 2024 | 19.88 | 20.37 | 19.34 | 19.49 | 19.49 | 328,600 |
Jan 08, 2024 | 19.17 | 20.42 | 19.10 | 20.28 | 20.28 | 385,000 |
Jan 05, 2024 | 19.80 | 20.15 | 18.95 | 19.59 | 19.59 | 487,800 |
Jan 04, 2024 | 20.17 | 21.22 | 19.95 | 20.05 | 20.05 | 549,700 |
Jan 03, 2024 | 21.55 | 21.55 | 19.86 | 20.17 | 20.17 | 378,400 |
Jan 02, 2024 | 19.91 | 21.51 | 19.91 | 21.25 | 21.25 | 421,200 |
Dec 29, 2023 | 21.05 | 21.05 | 20.22 | 20.26 | 20.26 | 215,300 |
Dec 28, 2023 | 20.99 | 21.52 | 20.42 | 21.01 | 21.01 | 330,100 |
Dec 27, 2023 | 21.35 | 21.43 | 20.65 | 21.10 | 21.10 | 276,200 |
Dec 26, 2023 | 20.95 | 21.38 | 20.41 | 21.25 | 21.25 | 455,100 |
Dec 22, 2023 | 20.78 | 21.53 | 20.59 | 20.69 | 20.69 | 460,600 |
Dec 21, 2023 | 19.63 | 21.03 | 19.10 | 20.45 | 20.45 | 753,800 |
Dec 20, 2023 | 19.99 | 20.86 | 18.63 | 19.05 | 19.05 | 990,000 |
Dec 19, 2023 | 18.96 | 20.25 | 18.74 | 20.19 | 20.19 | 427,800 |
Dec 18, 2023 | 18.97 | 19.12 | 17.66 | 18.73 | 18.73 | 569,800 |
Dec 15, 2023 | 16.84 | 17.80 | 16.74 | 17.76 | 17.76 | 1,293,100 |
Dec 14, 2023 | 16.19 | 16.94 | 16.14 | 16.61 | 16.61 | 345,300 |
Dec 13, 2023 | 14.47 | 16.02 | 14.47 | 16.00 | 16.00 | 362,600 |
Dec 12, 2023 | 14.40 | 14.68 | 14.04 | 14.46 | 14.46 | 201,000 |
Dec 11, 2023 | 14.83 | 14.83 | 14.05 | 14.42 | 14.42 | 339,100 |
Dec 08, 2023 | 14.42 | 15.15 | 14.16 | 14.94 | 14.94 | 343,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |