Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 28.50 | 29.00 | 27.50 | 28.00 | 28.00 | 537,566 |
Apr 30, 2024 | 27.50 | 29.00 | 27.27 | 28.25 | 28.25 | 999,117 |
Apr 29, 2024 | 27.50 | 28.00 | 25.00 | 27.50 | 27.50 | 2,096,415 |
Apr 26, 2024 | 27.00 | 28.45 | 26.66 | 28.25 | 28.25 | 2,251,635 |
Apr 25, 2024 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | 360,988 |
Apr 24, 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 454,736 |
Apr 23, 2024 | 27.25 | 27.50 | 26.65 | 27.00 | 27.00 | 438,121 |
Apr 22, 2024 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 940,118 |
Apr 19, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 768,084 |
Apr 18, 2024 | 26.75 | 27.50 | 26.15 | 26.50 | 26.50 | 1,432,726 |
Apr 17, 2024 | 28.00 | 28.27 | 26.50 | 26.90 | 26.90 | 705,970 |
Apr 16, 2024 | 29.00 | 30.00 | 27.50 | 27.75 | 27.75 | 1,083,853 |
Apr 15, 2024 | 29.25 | 30.50 | 28.66 | 29.10 | 29.10 | 1,732,117 |
Apr 12, 2024 | 27.50 | 30.01 | 28.00 | 29.20 | 29.20 | 2,356,747 |
Apr 11, 2024 | 25.50 | 30.00 | 24.00 | 28.00 | 28.00 | 8,871,983 |
Apr 10, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 09, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 05, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 03, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 02, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 18, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 13, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 11, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 08, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 07, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 06, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 05, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 04, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 01, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 29, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 12, 2024 | 23.50 | 24.00 | 23.14 | 23.75 | 23.75 | 5,404,475 |
Feb 09, 2024 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 931,585 |
Feb 08, 2024 | 25.50 | 26.00 | 24.00 | 24.00 | 24.00 | 1,174,945 |
Feb 07, 2024 | 25.75 | 26.00 | 25.00 | 25.60 | 25.60 | 439,371 |
Feb 06, 2024 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | 453,122 |
Feb 05, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 401,219 |
Feb 02, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 235,277 |
Feb 01, 2024 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 895,087 |
Jan 31, 2024 | 27.00 | 28.10 | 26.50 | 26.90 | 26.90 | 892,640 |
Jan 30, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 263,660 |
Jan 29, 2024 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 711,225 |
Jan 26, 2024 | 25.75 | 27.50 | 25.83 | 27.00 | 27.00 | 2,586,126 |
Jan 25, 2024 | 26.25 | 26.50 | 24.50 | 25.50 | 25.50 | 2,231,561 |
Jan 24, 2024 | 26.75 | 27.00 | 26.00 | 26.25 | 26.25 | 199,808 |
Jan 23, 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 195,190 |
Jan 22, 2024 | 27.25 | 27.50 | 26.63 | 26.75 | 26.75 | 784,445 |
Jan 19, 2024 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 899,960 |
Jan 18, 2024 | 27.50 | 27.85 | 26.67 | 27.00 | 27.00 | 2,305,824 |
Jan 17, 2024 | 29.25 | 29.20 | 27.00 | 27.75 | 27.75 | 3,621,696 |
Jan 16, 2024 | 30.00 | 30.13 | 28.60 | 29.00 | 29.00 | 2,776,512 |
Jan 15, 2024 | 32.28 | 35.00 | 30.00 | 30.20 | 30.20 | 4,869,486 |
Jan 12, 2024 | 35.50 | 37.00 | 35.00 | 36.80 | 36.80 | 888,358 |
Jan 11, 2024 | 34.00 | 35.60 | 33.70 | 35.50 | 35.50 | 935,807 |
Jan 10, 2024 | 34.00 | 34.24 | 33.50 | 33.50 | 33.50 | 55,881 |
Jan 09, 2024 | 34.75 | 34.20 | 33.25 | 34.20 | 34.20 | 1,178,587 |
Jan 08, 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 396,836 |
Jan 05, 2024 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 405,443 |
Jan 04, 2024 | 35.75 | 36.50 | 34.55 | 34.75 | 34.75 | 519,877 |
Jan 03, 2024 | 36.25 | 37.00 | 35.00 | 35.75 | 35.75 | 118,799 |
Jan 02, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 219,826 |
Dec 29, 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 93,613 |
Dec 28, 2023 | 36.50 | 37.13 | 35.00 | 36.50 | 36.50 | 210,199 |
Dec 27, 2023 | 36.00 | 37.13 | 35.00 | 36.50 | 36.50 | 310,904 |
Dec 22, 2023 | 36.00 | 37.00 | 35.15 | 36.00 | 36.00 | 75,624 |
Dec 21, 2023 | 36.00 | 36.50 | 35.10 | 36.00 | 36.00 | 120,376 |
Dec 20, 2023 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 467,556 |
Dec 19, 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 279,882 |
Dec 18, 2023 | 35.50 | 36.00 | 34.00 | 34.40 | 34.40 | 382,062 |
Dec 15, 2023 | 35.00 | 36.00 | 34.35 | 35.00 | 35.00 | 328,463 |
Dec 14, 2023 | 34.50 | 36.25 | 34.00 | 36.00 | 36.00 | 429,441 |
Dec 13, 2023 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | 546,286 |
Dec 12, 2023 | 37.25 | 37.50 | 35.50 | 35.50 | 35.50 | 551,092 |
Dec 11, 2023 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | 498,110 |
Dec 08, 2023 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | 454,103 |
Dec 07, 2023 | 37.00 | 37.50 | 36.50 | 36.70 | 36.70 | 693,985 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |