Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.26 | 27.60 | 26.92 | 27.54 | 27.54 | 36,440 |
May 02, 2024 | 26.32 | 26.93 | 25.95 | 26.90 | 26.90 | 61,500 |
May 01, 2024 | 24.94 | 26.05 | 24.89 | 25.98 | 25.98 | 82,500 |
Apr 30, 2024 | 25.79 | 25.84 | 24.87 | 24.92 | 24.92 | 41,100 |
Apr 29, 2024 | 26.20 | 26.59 | 25.84 | 25.87 | 25.87 | 65,200 |
Apr 26, 2024 | 25.44 | 26.06 | 25.23 | 26.01 | 26.01 | 22,100 |
Apr 25, 2024 | 25.45 | 25.56 | 25.07 | 25.37 | 25.37 | 34,700 |
Apr 24, 2024 | 25.95 | 26.25 | 25.60 | 25.73 | 25.73 | 47,200 |
Apr 23, 2024 | 25.08 | 26.31 | 25.08 | 26.13 | 26.13 | 80,800 |
Apr 22, 2024 | 25.41 | 25.42 | 24.80 | 25.07 | 25.07 | 79,100 |
Apr 19, 2024 | 25.10 | 25.66 | 25.10 | 25.50 | 25.50 | 48,700 |
Apr 18, 2024 | 25.38 | 25.73 | 25.20 | 25.28 | 25.28 | 50,000 |
Apr 17, 2024 | 25.81 | 25.89 | 25.26 | 25.41 | 25.41 | 45,300 |
Apr 16, 2024 | 25.04 | 25.63 | 24.75 | 25.42 | 25.42 | 53,300 |
Apr 15, 2024 | 26.09 | 26.52 | 25.28 | 25.42 | 25.42 | 47,700 |
Apr 12, 2024 | 27.29 | 27.29 | 25.89 | 25.94 | 25.94 | 56,400 |
Apr 11, 2024 | 28.47 | 28.47 | 27.17 | 27.30 | 27.30 | 48,500 |
Apr 10, 2024 | 28.84 | 29.13 | 27.96 | 28.30 | 28.30 | 105,500 |
Apr 09, 2024 | 29.00 | 29.49 | 28.64 | 29.49 | 29.49 | 58,300 |
Apr 08, 2024 | 29.34 | 29.47 | 28.89 | 29.00 | 29.00 | 67,000 |
Apr 05, 2024 | 29.45 | 29.45 | 28.60 | 29.15 | 29.15 | 60,200 |
Apr 04, 2024 | 31.09 | 31.20 | 29.24 | 29.34 | 29.34 | 49,800 |
Apr 03, 2024 | 30.83 | 31.35 | 30.52 | 30.76 | 30.76 | 46,700 |
Apr 02, 2024 | 32.48 | 32.48 | 30.86 | 30.86 | 30.86 | 75,300 |
Apr 01, 2024 | 32.02 | 32.62 | 31.79 | 32.55 | 32.55 | 107,200 |
Mar 28, 2024 | 31.11 | 32.96 | 31.07 | 31.97 | 31.97 | 327,000 |
Mar 27, 2024 | 31.41 | 32.30 | 30.50 | 30.83 | 30.83 | 343,000 |
Mar 26, 2024 | 30.40 | 31.80 | 30.26 | 31.48 | 31.48 | 90,000 |
Mar 25, 2024 | 30.09 | 30.77 | 29.92 | 30.45 | 30.45 | 102,900 |
Mar 22, 2024 | 29.11 | 30.12 | 28.97 | 30.09 | 30.09 | 105,500 |
Mar 21, 2024 | 26.98 | 29.86 | 26.93 | 29.26 | 29.26 | 258,300 |
Mar 20, 2024 | 26.25 | 27.14 | 24.89 | 26.47 | 26.47 | 461,400 |
Mar 19, 2024 | 23.75 | 25.36 | 23.75 | 24.73 | 24.73 | 225,200 |
Mar 18, 2024 | 26.56 | 26.70 | 23.91 | 23.91 | 23.91 | 174,800 |
Mar 15, 2024 | 26.17 | 27.14 | 26.17 | 26.43 | 26.43 | 151,700 |
Mar 14, 2024 | 25.98 | 26.36 | 25.59 | 26.35 | 26.35 | 182,600 |
Mar 13, 2024 | 25.16 | 25.98 | 25.16 | 25.83 | 25.83 | 112,600 |
Mar 12, 2024 | 25.16 | 25.23 | 24.67 | 25.16 | 25.16 | 43,900 |
Mar 11, 2024 | 24.86 | 25.26 | 24.57 | 25.23 | 25.23 | 47,000 |
Mar 08, 2024 | 25.55 | 25.69 | 24.89 | 24.91 | 24.91 | 40,600 |
Mar 07, 2024 | 25.39 | 25.71 | 25.03 | 25.31 | 25.31 | 56,900 |
Mar 06, 2024 | 25.36 | 25.61 | 24.82 | 25.29 | 25.29 | 59,600 |
Mar 05, 2024 | 25.13 | 25.56 | 24.97 | 25.28 | 25.28 | 51,000 |
Mar 04, 2024 | 25.06 | 25.70 | 24.95 | 25.17 | 25.17 | 93,000 |
Mar 01, 2024 | 25.18 | 25.18 | 24.69 | 25.00 | 25.00 | 39,900 |
Feb 29, 2024 | 25.55 | 25.88 | 24.95 | 24.99 | 24.99 | 68,300 |
Feb 28, 2024 | 25.17 | 25.61 | 24.88 | 25.21 | 25.21 | 58,800 |
Feb 27, 2024 | 25.49 | 25.73 | 25.24 | 25.26 | 25.26 | 39,400 |
Feb 26, 2024 | 25.27 | 25.59 | 25.26 | 25.34 | 25.34 | 25,700 |
Feb 23, 2024 | 24.60 | 25.30 | 24.60 | 25.21 | 25.21 | 29,700 |
Feb 22, 2024 | 24.87 | 25.02 | 24.44 | 24.65 | 24.65 | 46,300 |
Feb 21, 2024 | 24.87 | 25.01 | 24.71 | 24.88 | 24.88 | 47,600 |
Feb 20, 2024 | 25.45 | 25.54 | 24.17 | 24.87 | 24.87 | 71,700 |
Feb 16, 2024 | 25.84 | 26.36 | 25.65 | 25.74 | 25.74 | 76,100 |
Feb 15, 2024 | 25.61 | 26.27 | 25.61 | 26.17 | 26.17 | 76,300 |
Feb 14, 2024 | 25.34 | 25.49 | 24.60 | 25.44 | 25.44 | 48,200 |
Feb 13, 2024 | 25.30 | 25.78 | 24.77 | 25.05 | 25.05 | 113,600 |
Feb 12, 2024 | 25.26 | 26.04 | 25.19 | 25.80 | 25.80 | 146,500 |
Feb 09, 2024 | 25.33 | 25.39 | 24.97 | 25.26 | 25.26 | 40,500 |
Feb 08, 2024 | 25.01 | 25.21 | 24.81 | 25.11 | 25.11 | 33,900 |
Feb 07, 2024 | 24.04 | 25.33 | 23.81 | 24.85 | 24.85 | 145,500 |
Feb 06, 2024 | 23.66 | 24.17 | 23.66 | 24.04 | 24.04 | 42,700 |
Feb 05, 2024 | 23.63 | 23.78 | 23.41 | 23.48 | 23.48 | 52,500 |
Feb 02, 2024 | 23.14 | 24.43 | 23.14 | 23.83 | 23.83 | 74,700 |
Feb 01, 2024 | 23.42 | 23.79 | 23.06 | 23.40 | 23.40 | 42,300 |
Jan 31, 2024 | 24.41 | 24.68 | 23.31 | 23.31 | 23.31 | 63,600 |
Jan 30, 2024 | 24.32 | 24.54 | 24.00 | 24.45 | 24.45 | 49,500 |
Jan 29, 2024 | 24.41 | 24.54 | 23.93 | 24.35 | 24.35 | 36,600 |
Jan 26, 2024 | 24.52 | 24.61 | 24.23 | 24.40 | 24.40 | 37,000 |
Jan 25, 2024 | 24.22 | 24.41 | 23.80 | 24.24 | 24.24 | 84,900 |
Jan 24, 2024 | 24.95 | 24.95 | 24.02 | 24.09 | 24.09 | 53,900 |
Jan 23, 2024 | 25.30 | 25.37 | 24.67 | 24.68 | 24.68 | 32,900 |
Jan 22, 2024 | 24.46 | 25.13 | 24.46 | 25.01 | 25.01 | 82,100 |
Jan 19, 2024 | 24.31 | 24.36 | 23.80 | 24.33 | 24.33 | 65,900 |
Jan 18, 2024 | 24.08 | 24.37 | 23.74 | 24.07 | 24.07 | 68,400 |
Jan 17, 2024 | 23.92 | 23.99 | 23.57 | 23.82 | 23.82 | 68,900 |
Jan 16, 2024 | 23.63 | 24.23 | 23.63 | 23.95 | 23.95 | 135,200 |
Jan 12, 2024 | 23.78 | 24.50 | 23.40 | 23.63 | 23.63 | 88,400 |
Jan 11, 2024 | 25.06 | 25.16 | 23.34 | 23.46 | 23.46 | 120,800 |
Jan 10, 2024 | 24.76 | 25.15 | 24.63 | 24.95 | 24.95 | 90,500 |
Jan 09, 2024 | 24.94 | 25.50 | 24.75 | 24.87 | 24.87 | 98,800 |
Jan 08, 2024 | 24.40 | 25.02 | 24.15 | 25.02 | 25.02 | 110,400 |
Jan 05, 2024 | 25.34 | 25.49 | 24.30 | 24.34 | 24.34 | 107,500 |
Jan 04, 2024 | 24.90 | 25.76 | 24.90 | 25.44 | 25.44 | 90,600 |
Jan 03, 2024 | 25.20 | 25.28 | 24.72 | 24.92 | 24.92 | 111,200 |
Jan 02, 2024 | 25.70 | 26.06 | 25.12 | 25.36 | 25.36 | 130,000 |
Dec 29, 2023 | 26.03 | 26.10 | 25.17 | 25.78 | 25.78 | 266,400 |
Dec 28, 2023 | 26.65 | 26.66 | 26.02 | 26.14 | 26.14 | 83,800 |
Dec 27, 2023 | 26.37 | 26.68 | 26.06 | 26.66 | 26.66 | 68,500 |
Dec 26, 2023 | 26.17 | 26.63 | 26.10 | 26.42 | 26.42 | 98,300 |
Dec 22, 2023 | 25.47 | 26.17 | 25.19 | 26.06 | 26.06 | 127,400 |
Dec 21, 2023 | 25.86 | 27.14 | 25.41 | 25.91 | 25.91 | 273,300 |
Dec 20, 2023 | 26.10 | 26.63 | 24.83 | 24.92 | 24.92 | 160,100 |
Dec 19, 2023 | 25.84 | 26.29 | 25.67 | 26.12 | 26.12 | 222,300 |
Dec 18, 2023 | 25.63 | 26.15 | 25.36 | 25.79 | 25.79 | 127,500 |
Dec 15, 2023 | 25.90 | 25.91 | 25.10 | 25.47 | 25.47 | 168,400 |
Dec 14, 2023 | 25.92 | 26.67 | 25.44 | 25.83 | 25.83 | 160,500 |
Dec 13, 2023 | 25.27 | 25.71 | 24.75 | 25.41 | 25.41 | 134,900 |
Dec 12, 2023 | 25.21 | 25.67 | 24.92 | 25.35 | 25.35 | 85,200 |
Dec 11, 2023 | 25.59 | 25.97 | 24.95 | 25.24 | 25.24 | 102,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |