Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.80 | 27.91 | 27.28 | 27.73 | 27.73 | 33,460 |
May 01, 2024 | 27.64 | 28.14 | 27.38 | 27.64 | 27.64 | 52,800 |
Apr 30, 2024 | 28.30 | 28.45 | 27.79 | 27.84 | 27.84 | 35,000 |
Apr 29, 2024 | 28.70 | 28.95 | 28.08 | 28.34 | 28.34 | 52,800 |
Apr 26, 2024 | 27.92 | 28.66 | 27.59 | 28.36 | 28.36 | 51,000 |
Apr 25, 2024 | 27.83 | 28.03 | 27.52 | 27.84 | 27.84 | 65,600 |
Apr 24, 2024 | 29.10 | 29.12 | 28.12 | 28.15 | 28.15 | 52,000 |
Apr 23, 2024 | 28.06 | 29.19 | 27.82 | 29.03 | 29.03 | 61,100 |
Apr 22, 2024 | 28.02 | 28.85 | 28.02 | 28.08 | 28.08 | 89,100 |
Apr 19, 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 28.02 | 74,700 |
Apr 18, 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 27.98 | 52,400 |
Apr 17, 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 28.22 | 45,400 |
Apr 16, 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 29.47 | 57,900 |
Apr 15, 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 29.55 | 74,700 |
Apr 12, 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 29.08 | 53,600 |
Apr 11, 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 29.99 | 55,300 |
Apr 10, 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 29.88 | 67,700 |
Apr 09, 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 30.52 | 107,100 |
Apr 08, 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 30.15 | 124,000 |
Apr 05, 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 31.00 | 179,200 |
Apr 04, 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 30.63 | 285,200 |
Apr 03, 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 33.16 | 370,500 |
Apr 02, 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 30.69 | 176,000 |
Apr 01, 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 30.57 | 478,800 |
Mar 28, 2024 | 26.74 | 27.60 | 26.58 | 27.28 | 27.28 | 286,200 |
Mar 27, 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 26.92 | 52,700 |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 26.63 | 53,000 |
Mar 25, 2024 | 26.95 | 26.95 | 25.58 | 25.95 | 25.95 | 87,100 |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 26.85 | 118,100 |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 25.33 | 36,000 |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 25.32 | 40,900 |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 24.71 | 29,400 |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 24.49 | 37,100 |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 24.72 | 65,400 |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 24.50 | 28,900 |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 24.95 | 34,100 |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 24.54 | 35,000 |
Mar 11, 2024 | 24.09 | 24.21 | 23.73 | 24.05 | 24.05 | 19,300 |
Mar 08, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 24.38 | 40,900 |
Mar 07, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 24.48 | 35,000 |
Mar 06, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 23.90 | 29,900 |
Mar 05, 2024 | 23.64 | 24.03 | 23.42 | 23.88 | 23.88 | 38,300 |
Mar 04, 2024 | 23.71 | 23.95 | 23.47 | 23.59 | 23.59 | 24,900 |
Mar 01, 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 23.71 | 47,200 |
Feb 29, 2024 | 23.91 | 24.08 | 23.54 | 23.69 | 23.69 | 26,000 |
Feb 28, 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 23.76 | 39,200 |
Feb 27, 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 23.45 | 40,200 |
Feb 26, 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 23.97 | 41,800 |
Feb 23, 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 23.89 | 73,600 |
Feb 22, 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 22.78 | 39,500 |
Feb 21, 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 23.10 | 63,400 |
Feb 20, 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 23.81 | 36,200 |
Feb 16, 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 24.12 | 78,200 |
Feb 15, 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 24.20 | 115,400 |
Feb 14, 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 24.77 | 277,500 |
Feb 13, 2024 | 22.50 | 22.51 | 22.09 | 22.45 | 22.45 | 50,200 |
Feb 12, 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 22.86 | 55,000 |
Feb 09, 2024 | 23.00 | 23.02 | 22.49 | 22.93 | 22.93 | 63,800 |
Feb 08, 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 22.94 | 86,600 |
Feb 07, 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 21.76 | 70,100 |
Feb 06, 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 22.10 | 86,800 |
Feb 05, 2024 | 22.69 | 23.50 | 20.71 | 21.96 | 21.96 | 181,500 |
Feb 02, 2024 | 19.16 | 19.84 | 19.16 | 19.78 | 19.78 | 59,300 |
Feb 01, 2024 | 19.42 | 19.70 | 18.90 | 19.26 | 19.26 | 66,600 |
Jan 31, 2024 | 19.73 | 19.93 | 19.35 | 19.46 | 19.46 | 44,700 |
Jan 30, 2024 | 19.76 | 20.02 | 19.52 | 19.83 | 19.83 | 35,900 |
Jan 29, 2024 | 20.24 | 20.27 | 19.69 | 19.93 | 19.93 | 62,800 |
Jan 26, 2024 | 19.95 | 20.46 | 19.77 | 20.44 | 20.44 | 72,800 |
Jan 25, 2024 | 19.80 | 19.85 | 19.64 | 19.80 | 19.80 | 23,300 |
Jan 24, 2024 | 19.99 | 20.10 | 19.49 | 19.56 | 19.56 | 21,800 |
Jan 23, 2024 | 19.72 | 20.18 | 19.72 | 20.01 | 20.01 | 89,400 |
Jan 22, 2024 | 19.55 | 19.84 | 19.30 | 19.72 | 19.72 | 53,000 |
Jan 19, 2024 | 19.31 | 19.55 | 18.93 | 19.50 | 19.50 | 65,000 |
Jan 18, 2024 | 20.50 | 20.50 | 19.20 | 19.30 | 19.30 | 97,200 |
Jan 17, 2024 | 19.45 | 21.00 | 19.45 | 20.37 | 20.37 | 129,000 |
Jan 16, 2024 | 19.59 | 20.13 | 19.30 | 19.91 | 19.91 | 97,700 |
Jan 12, 2024 | 19.18 | 19.52 | 18.84 | 19.50 | 19.50 | 38,900 |
Jan 11, 2024 | 18.87 | 19.25 | 18.61 | 18.97 | 18.97 | 36,200 |
Jan 10, 2024 | 18.20 | 19.26 | 18.20 | 19.00 | 19.00 | 37,300 |
Jan 09, 2024 | 18.51 | 18.72 | 18.32 | 18.63 | 18.63 | 34,200 |
Jan 08, 2024 | 19.32 | 19.32 | 18.15 | 18.80 | 18.80 | 52,100 |
Jan 05, 2024 | 19.28 | 19.68 | 19.06 | 19.40 | 19.40 | 65,700 |
Jan 04, 2024 | 18.79 | 19.27 | 18.79 | 19.24 | 19.24 | 49,600 |
Jan 03, 2024 | 19.36 | 19.36 | 18.80 | 18.86 | 18.86 | 32,400 |
Jan 02, 2024 | 19.01 | 19.61 | 18.78 | 19.27 | 19.27 | 63,300 |
Dec 29, 2023 | 19.62 | 19.62 | 18.76 | 18.97 | 18.97 | 76,000 |
Dec 28, 2023 | 19.69 | 19.75 | 19.34 | 19.46 | 19.46 | 25,100 |
Dec 27, 2023 | 19.32 | 19.93 | 19.19 | 19.67 | 19.67 | 44,000 |
Dec 26, 2023 | 19.25 | 19.25 | 18.64 | 19.19 | 19.19 | 54,100 |
Dec 22, 2023 | 18.45 | 19.41 | 18.43 | 19.02 | 19.02 | 63,600 |
Dec 21, 2023 | 18.55 | 18.65 | 18.03 | 18.47 | 18.47 | 20,900 |
Dec 20, 2023 | 18.93 | 18.93 | 18.30 | 18.43 | 18.43 | 34,100 |
Dec 19, 2023 | 17.99 | 18.90 | 17.99 | 18.90 | 18.90 | 49,500 |
Dec 18, 2023 | 17.72 | 18.01 | 17.65 | 17.97 | 17.97 | 31,100 |
Dec 15, 2023 | 17.91 | 17.91 | 17.13 | 17.60 | 17.60 | 63,300 |
Dec 14, 2023 | 18.24 | 18.37 | 17.81 | 17.85 | 17.85 | 63,000 |
Dec 13, 2023 | 17.84 | 18.46 | 17.38 | 17.90 | 17.90 | 128,700 |
Dec 12, 2023 | 18.03 | 18.32 | 17.79 | 17.90 | 17.90 | 42,500 |
Dec 11, 2023 | 17.78 | 18.02 | 17.56 | 17.99 | 17.99 | 46,400 |
Dec 08, 2023 | 17.69 | 18.01 | 17.56 | 17.97 | 17.97 | 41,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |