Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.11 | 22.11 | 21.75 | 21.89 | 21.89 | 60,419 |
May 02, 2024 | 21.35 | 21.74 | 21.11 | 21.71 | 21.71 | 101,300 |
May 01, 2024 | 20.95 | 21.32 | 20.83 | 20.99 | 20.99 | 85,700 |
Apr 30, 2024 | 21.37 | 21.52 | 20.90 | 20.93 | 20.93 | 154,000 |
Apr 29, 2024 | 20.97 | 21.61 | 20.93 | 21.57 | 21.57 | 110,800 |
Apr 26, 2024 | 20.91 | 21.08 | 20.79 | 20.82 | 20.82 | 92,700 |
Apr 25, 2024 | 20.75 | 20.96 | 20.65 | 20.80 | 20.80 | 63,900 |
Apr 24, 2024 | 20.99 | 21.15 | 20.72 | 20.96 | 20.96 | 85,700 |
Apr 23, 2024 | 20.91 | 21.20 | 20.91 | 21.08 | 21.08 | 84,500 |
Apr 22, 2024 | 20.92 | 21.17 | 20.71 | 20.89 | 20.89 | 108,500 |
Apr 19, 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 20.78 | 74,100 |
Apr 18, 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 20.93 | 108,300 |
Apr 17, 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 20.66 | 83,600 |
Apr 16, 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 20.77 | 91,400 |
Apr 15, 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 20.62 | 92,900 |
Apr 12, 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 20.71 | 81,800 |
Apr 11, 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 20.99 | 131,300 |
Apr 10, 2024 | 20.81 | 21.19 | 20.81 | 20.88 | 20.88 | 108,400 |
Apr 09, 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 21.47 | 74,400 |
Apr 08, 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 21.47 | 189,700 |
Apr 05, 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 21.12 | 91,000 |
Apr 04, 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 21.46 | 90,000 |
Apr 03, 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 21.59 | 70,500 |
Apr 02, 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 21.35 | 79,200 |
Apr 01, 2024 | 21.64 | 21.64 | 21.34 | 21.60 | 21.60 | 80,000 |
Mar 28, 2024 | 21.62 | 21.71 | 21.37 | 21.65 | 21.65 | 114,100 |
Mar 27, 2024 | 21.04 | 21.68 | 20.89 | 21.65 | 21.65 | 131,700 |
Mar 26, 2024 | 20.77 | 21.07 | 20.60 | 20.80 | 20.80 | 141,400 |
Mar 25, 2024 | 20.87 | 20.89 | 20.56 | 20.57 | 20.57 | 91,400 |
Mar 22, 2024 | 20.96 | 21.12 | 20.59 | 20.75 | 20.75 | 81,900 |
Mar 21, 2024 | 21.00 | 21.20 | 20.86 | 21.06 | 21.06 | 103,300 |
Mar 20, 2024 | 20.13 | 21.05 | 20.03 | 20.96 | 20.96 | 119,800 |
Mar 19, 2024 | 20.01 | 20.28 | 19.95 | 20.15 | 20.15 | 99,800 |
Mar 18, 2024 | 20.45 | 20.49 | 20.07 | 20.08 | 20.08 | 115,500 |
Mar 15, 2024 | 20.36 | 20.70 | 20.13 | 20.33 | 20.33 | 351,300 |
Mar 14, 2024 | 21.30 | 21.47 | 20.53 | 20.60 | 20.60 | 131,200 |
Mar 13, 2024 | 21.44 | 21.65 | 21.30 | 21.34 | 21.34 | 63,700 |
Mar 12, 2024 | 21.45 | 21.64 | 21.31 | 21.57 | 21.57 | 78,000 |
Mar 11, 2024 | 21.56 | 21.74 | 21.40 | 21.47 | 21.47 | 72,300 |
Mar 08, 2024 | 21.73 | 21.96 | 21.43 | 21.59 | 21.59 | 81,300 |
Mar 07, 2024 | 21.53 | 21.64 | 21.29 | 21.45 | 21.45 | 62,600 |
Mar 06, 2024 | 21.76 | 21.76 | 21.41 | 21.49 | 21.49 | 87,400 |
Mar 05, 2024 | 21.58 | 21.89 | 21.47 | 21.55 | 21.55 | 86,700 |
Mar 04, 2024 | 22.25 | 22.33 | 21.76 | 21.78 | 21.78 | 76,600 |
Mar 01, 2024 | 22.46 | 22.46 | 21.97 | 22.25 | 22.25 | 132,600 |
Feb 29, 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 22.51 | 784,400 |
Feb 28, 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 22.12 | 134,200 |
Feb 27, 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 22.41 | 157,900 |
Feb 26, 2024 | 22.21 | 22.60 | 22.10 | 22.49 | 22.49 | 112,100 |
Feb 23, 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 22.33 | 170,100 |
Feb 22, 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 21.96 | 131,400 |
Feb 21, 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 22.02 | 137,900 |
Feb 20, 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 22.14 | 199,600 |
Feb 16, 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 21.51 | 81,600 |
Feb 15, 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 21.73 | 144,000 |
Feb 14, 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 21.21 | 117,000 |
Feb 13, 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 20.29 | 195,800 |
Feb 12, 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 21.63 | 155,000 |
Feb 09, 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 21.28 | 146,100 |
Feb 08, 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 20.75 | 163,700 |
Feb 07, 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 19.88 | 199,400 |
Feb 06, 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 20.18 | 449,500 |
Feb 05, 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 23.49 | 82,300 |
Feb 02, 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 23.90 | 67,400 |
Feb 01, 2024 | 23.84 | 24.52 | 23.84 | 24.46 | 24.46 | 126,700 |
Jan 31, 2024 | 24.69 | 24.73 | 23.77 | 23.78 | 23.78 | 94,100 |
Jan 30, 2024 | 24.43 | 24.92 | 24.43 | 24.86 | 24.86 | 65,800 |
Jan 29, 2024 | 24.28 | 24.62 | 23.84 | 24.62 | 24.62 | 108,700 |
Jan 26, 2024 | 25.12 | 25.22 | 24.33 | 24.38 | 24.38 | 61,400 |
Jan 25, 2024 | 25.16 | 25.16 | 24.65 | 25.12 | 25.12 | 111,300 |
Jan 24, 2024 | 25.21 | 25.21 | 24.62 | 24.76 | 24.76 | 57,900 |
Jan 23, 2024 | 25.06 | 25.14 | 24.78 | 24.80 | 24.80 | 151,900 |
Jan 22, 2024 | 23.93 | 24.66 | 23.93 | 24.66 | 24.66 | 80,100 |
Jan 19, 2024 | 23.70 | 23.74 | 23.19 | 23.71 | 23.71 | 64,700 |
Jan 18, 2024 | 23.68 | 23.70 | 23.33 | 23.52 | 23.52 | 49,800 |
Jan 17, 2024 | 23.31 | 23.80 | 23.16 | 23.43 | 23.43 | 103,100 |
Jan 16, 2024 | 24.36 | 24.47 | 23.48 | 23.63 | 23.63 | 128,800 |
Jan 12, 2024 | 24.97 | 25.03 | 24.58 | 24.63 | 24.63 | 93,700 |
Jan 11, 2024 | 24.66 | 24.77 | 24.34 | 24.57 | 24.57 | 110,600 |
Jan 10, 2024 | 24.49 | 24.80 | 24.38 | 24.66 | 24.66 | 113,500 |
Jan 09, 2024 | 25.04 | 25.46 | 24.48 | 24.54 | 24.54 | 97,600 |
Jan 08, 2024 | 25.27 | 25.71 | 25.06 | 25.44 | 25.44 | 58,900 |
Jan 05, 2024 | 25.08 | 25.39 | 24.92 | 25.16 | 25.16 | 99,400 |
Jan 04, 2024 | 25.64 | 25.70 | 25.29 | 25.29 | 25.29 | 74,900 |
Jan 03, 2024 | 26.16 | 26.19 | 25.51 | 25.53 | 25.53 | 73,800 |
Jan 02, 2024 | 26.55 | 26.82 | 26.15 | 26.35 | 26.35 | 92,500 |
Dec 29, 2023 | 27.36 | 27.41 | 26.76 | 26.95 | 26.95 | 57,700 |
Dec 28, 2023 | 26.98 | 27.46 | 26.98 | 27.31 | 27.31 | 47,400 |
Dec 27, 2023 | 27.39 | 27.39 | 27.04 | 27.15 | 27.15 | 82,000 |
Dec 26, 2023 | 27.50 | 27.73 | 27.16 | 27.23 | 27.23 | 83,600 |
Dec 22, 2023 | 27.12 | 27.46 | 26.94 | 27.30 | 27.30 | 63,900 |
Dec 21, 2023 | 26.48 | 26.98 | 26.25 | 26.96 | 26.96 | 79,500 |
Dec 20, 2023 | 26.49 | 27.13 | 26.20 | 26.26 | 26.26 | 127,500 |
Dec 19, 2023 | 25.78 | 26.47 | 25.39 | 26.40 | 26.40 | 178,300 |
Dec 18, 2023 | 26.35 | 26.35 | 25.33 | 25.50 | 25.50 | 156,900 |
Dec 15, 2023 | 26.42 | 27.32 | 26.02 | 26.08 | 26.08 | 285,000 |
Dec 14, 2023 | 25.88 | 26.43 | 25.41 | 26.38 | 26.38 | 171,200 |
Dec 13, 2023 | 24.67 | 25.40 | 24.40 | 25.37 | 25.37 | 140,700 |
Dec 12, 2023 | 24.97 | 24.97 | 24.47 | 24.63 | 24.63 | 68,500 |
Dec 11, 2023 | 24.97 | 25.17 | 24.88 | 24.94 | 24.94 | 75,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |