Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 19.11 | 19.11 | 18.46 | 18.51 | 18.51 | 86,800 |
Apr 30, 2024 | 19.24 | 19.24 | 18.82 | 18.91 | 18.91 | 74,500 |
Apr 29, 2024 | 19.28 | 19.85 | 18.99 | 19.27 | 19.27 | 138,500 |
Apr 26, 2024 | 19.85 | 20.56 | 18.99 | 19.08 | 19.08 | 183,600 |
Apr 25, 2024 | 19.15 | 20.20 | 18.42 | 19.73 | 19.73 | 419,300 |
Apr 24, 2024 | 22.84 | 23.76 | 22.80 | 23.46 | 23.46 | 122,600 |
Apr 23, 2024 | 22.63 | 22.79 | 22.18 | 22.78 | 22.78 | 95,400 |
Apr 22, 2024 | 22.35 | 22.60 | 22.08 | 22.43 | 22.43 | 78,200 |
Apr 19, 2024 | 22.09 | 22.77 | 22.08 | 22.47 | 22.47 | 81,900 |
Apr 18, 2024 | 22.32 | 22.85 | 22.26 | 22.31 | 22.31 | 56,000 |
Apr 17, 2024 | 22.47 | 22.82 | 21.96 | 22.15 | 22.15 | 84,100 |
Apr 16, 2024 | 22.79 | 22.79 | 22.15 | 22.42 | 22.42 | 74,700 |
Apr 15, 2024 | 22.85 | 23.05 | 22.42 | 22.85 | 22.85 | 145,600 |
Apr 12, 2024 | 22.42 | 22.94 | 22.06 | 22.90 | 22.90 | 97,700 |
Apr 11, 2024 | 22.58 | 23.25 | 22.22 | 22.72 | 22.72 | 70,400 |
Apr 10, 2024 | 22.21 | 23.33 | 22.21 | 22.58 | 22.58 | 90,600 |
Apr 09, 2024 | 22.35 | 23.32 | 22.22 | 22.96 | 22.96 | 121,800 |
Apr 08, 2024 | 22.20 | 22.63 | 21.98 | 22.47 | 22.47 | 102,800 |
Apr 05, 2024 | 22.55 | 23.22 | 21.79 | 21.95 | 21.95 | 159,300 |
Apr 04, 2024 | 23.37 | 23.62 | 22.70 | 22.84 | 22.84 | 106,200 |
Apr 03, 2024 | 22.92 | 23.39 | 22.67 | 22.97 | 22.97 | 89,100 |
Apr 02, 2024 | 23.00 | 23.22 | 22.68 | 22.92 | 22.92 | 144,100 |
Apr 01, 2024 | 24.44 | 24.45 | 23.26 | 23.49 | 23.49 | 179,000 |
Mar 28, 2024 | 24.50 | 25.52 | 24.46 | 24.70 | 24.70 | 165,000 |
Mar 27, 2024 | 22.83 | 23.62 | 22.54 | 23.62 | 23.62 | 134,100 |
Mar 26, 2024 | 22.99 | 23.08 | 22.21 | 22.49 | 22.49 | 146,800 |
Mar 25, 2024 | 23.33 | 23.67 | 22.91 | 23.10 | 23.10 | 198,900 |
Mar 22, 2024 | 23.92 | 23.98 | 23.27 | 23.32 | 23.32 | 82,900 |
Mar 21, 2024 | 24.36 | 24.43 | 23.58 | 24.09 | 24.09 | 108,200 |
Mar 20, 2024 | 23.27 | 24.37 | 23.27 | 24.14 | 24.14 | 57,300 |
Mar 19, 2024 | 23.04 | 23.61 | 22.71 | 23.57 | 23.57 | 96,700 |
Mar 18, 2024 | 24.20 | 24.23 | 23.30 | 23.31 | 23.31 | 91,900 |
Mar 15, 2024 | 23.62 | 24.35 | 23.60 | 24.29 | 24.29 | 128,400 |
Mar 14, 2024 | 25.13 | 25.13 | 23.80 | 23.82 | 23.82 | 128,700 |
Mar 13, 2024 | 25.63 | 26.25 | 25.05 | 25.13 | 25.13 | 135,700 |
Mar 12, 2024 | 24.26 | 26.50 | 24.01 | 25.99 | 25.99 | 233,300 |
Mar 11, 2024 | 22.49 | 23.90 | 22.23 | 23.58 | 23.58 | 145,800 |
Mar 08, 2024 | 23.04 | 23.24 | 22.09 | 22.35 | 22.35 | 237,400 |
Mar 07, 2024 | 24.07 | 24.33 | 23.21 | 23.46 | 23.46 | 107,100 |
Mar 06, 2024 | 24.54 | 24.80 | 23.60 | 24.05 | 24.05 | 110,800 |
Mar 05, 2024 | 23.28 | 24.34 | 23.22 | 24.29 | 24.29 | 272,300 |
Mar 04, 2024 | 25.50 | 26.49 | 23.51 | 23.53 | 23.53 | 357,300 |
Mar 01, 2024 | 27.00 | 27.83 | 23.56 | 25.63 | 25.63 | 693,000 |
Feb 29, 2024 | 35.74 | 36.30 | 34.90 | 35.11 | 35.11 | 119,000 |
Feb 28, 2024 | 35.65 | 35.80 | 35.26 | 35.27 | 35.27 | 80,600 |
Feb 27, 2024 | 36.00 | 36.35 | 35.63 | 35.80 | 35.80 | 79,500 |
Feb 26, 2024 | 34.90 | 35.85 | 34.76 | 35.65 | 35.65 | 92,800 |
Feb 23, 2024 | 34.02 | 34.86 | 33.80 | 34.80 | 34.80 | 47,000 |
Feb 22, 2024 | 33.83 | 34.08 | 33.52 | 33.99 | 33.99 | 56,800 |
Feb 21, 2024 | 33.58 | 33.92 | 33.21 | 33.60 | 33.60 | 35,300 |
Feb 20, 2024 | 33.83 | 34.21 | 33.38 | 33.58 | 33.58 | 51,200 |
Feb 16, 2024 | 34.65 | 34.69 | 33.90 | 34.34 | 34.34 | 64,700 |
Feb 15, 2024 | 34.99 | 35.35 | 34.65 | 35.04 | 35.04 | 74,800 |
Feb 14, 2024 | 33.58 | 34.67 | 33.39 | 34.55 | 34.55 | 49,900 |
Feb 13, 2024 | 33.94 | 33.94 | 32.44 | 33.00 | 33.00 | 84,400 |
Feb 12, 2024 | 33.15 | 34.86 | 33.10 | 34.70 | 34.70 | 87,400 |
Feb 09, 2024 | 33.00 | 33.64 | 32.80 | 33.17 | 33.17 | 64,700 |
Feb 08, 2024 | 31.63 | 33.21 | 31.63 | 32.83 | 32.83 | 55,000 |
Feb 07, 2024 | 31.25 | 31.86 | 30.67 | 31.70 | 31.70 | 69,600 |
Feb 06, 2024 | 31.13 | 31.80 | 30.94 | 31.20 | 31.20 | 56,900 |
Feb 05, 2024 | 31.48 | 31.48 | 30.57 | 31.13 | 31.13 | 71,200 |
Feb 02, 2024 | 31.20 | 32.03 | 31.20 | 31.65 | 31.65 | 61,100 |
Feb 01, 2024 | 31.28 | 32.13 | 31.20 | 31.85 | 31.85 | 56,900 |
Jan 31, 2024 | 32.03 | 32.37 | 31.14 | 31.36 | 31.36 | 81,000 |
Jan 30, 2024 | 31.96 | 32.56 | 31.55 | 32.13 | 32.13 | 84,100 |
Jan 29, 2024 | 31.49 | 32.20 | 31.29 | 32.12 | 32.12 | 76,400 |
Jan 26, 2024 | 32.17 | 32.54 | 31.55 | 31.64 | 31.64 | 58,000 |
Jan 25, 2024 | 31.09 | 32.18 | 31.02 | 32.15 | 32.15 | 83,900 |
Jan 24, 2024 | 31.70 | 31.70 | 30.66 | 31.00 | 31.00 | 81,900 |
Jan 23, 2024 | 31.37 | 31.61 | 30.98 | 31.21 | 31.21 | 61,500 |
Jan 22, 2024 | 30.93 | 31.50 | 30.20 | 31.19 | 31.19 | 108,400 |
Jan 19, 2024 | 31.40 | 31.40 | 30.11 | 30.94 | 30.94 | 105,400 |
Jan 18, 2024 | 31.89 | 31.98 | 30.91 | 31.40 | 31.40 | 116,100 |
Jan 17, 2024 | 31.53 | 32.19 | 31.29 | 31.89 | 31.89 | 102,300 |
Jan 16, 2024 | 32.93 | 32.93 | 30.70 | 31.94 | 31.94 | 238,100 |
Jan 12, 2024 | 35.14 | 35.87 | 33.33 | 33.38 | 33.38 | 183,300 |
Jan 11, 2024 | 36.15 | 36.28 | 34.75 | 35.12 | 35.12 | 157,800 |
Jan 10, 2024 | 35.07 | 35.82 | 34.95 | 35.82 | 35.82 | 120,400 |
Jan 09, 2024 | 36.01 | 36.35 | 34.67 | 35.23 | 35.23 | 134,900 |
Jan 08, 2024 | 35.05 | 36.63 | 34.68 | 36.01 | 36.01 | 208,300 |
Jan 05, 2024 | 34.56 | 35.55 | 34.34 | 35.02 | 35.02 | 190,500 |
Jan 04, 2024 | 34.97 | 35.43 | 34.49 | 34.95 | 34.95 | 93,500 |
Jan 03, 2024 | 35.75 | 35.90 | 34.52 | 34.67 | 34.67 | 129,200 |
Jan 02, 2024 | 34.93 | 36.46 | 33.77 | 35.37 | 35.37 | 222,300 |
Dec 29, 2023 | 36.50 | 36.84 | 35.43 | 35.55 | 35.55 | 103,600 |
Dec 28, 2023 | 35.57 | 36.37 | 35.25 | 36.29 | 36.29 | 92,700 |
Dec 27, 2023 | 35.46 | 35.92 | 35.04 | 35.38 | 35.38 | 101,000 |
Dec 26, 2023 | 34.48 | 35.30 | 34.48 | 35.08 | 35.08 | 122,700 |
Dec 22, 2023 | 35.09 | 35.20 | 34.27 | 34.48 | 34.48 | 107,600 |
Dec 21, 2023 | 35.23 | 35.56 | 34.12 | 34.86 | 34.86 | 207,600 |
Dec 20, 2023 | 36.00 | 36.73 | 34.61 | 34.65 | 34.65 | 265,700 |
Dec 19, 2023 | 35.58 | 36.45 | 35.53 | 36.45 | 36.45 | 257,000 |
Dec 18, 2023 | 34.73 | 35.87 | 34.05 | 35.37 | 35.37 | 180,900 |
Dec 15, 2023 | 34.27 | 35.15 | 33.25 | 34.87 | 34.87 | 339,800 |
Dec 14, 2023 | 34.41 | 34.87 | 33.51 | 33.89 | 33.89 | 237,000 |
Dec 13, 2023 | 31.52 | 33.98 | 31.52 | 33.62 | 33.62 | 203,700 |
Dec 12, 2023 | 31.59 | 31.75 | 30.50 | 31.50 | 31.50 | 152,800 |
Dec 11, 2023 | 32.50 | 32.96 | 31.40 | 31.75 | 31.75 | 320,100 |
Dec 08, 2023 | 30.35 | 33.14 | 30.35 | 32.96 | 32.96 | 448,000 |
Dec 07, 2023 | 30.42 | 30.49 | 29.96 | 30.25 | 30.25 | 73,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |