Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 24.44 | 24.49 | 24.42 | 24.42 | 24.42 | 1,100 |
May 09, 2024 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | 500 |
May 08, 2024 | 24.51 | 24.51 | 24.35 | 24.39 | 24.39 | 3,500 |
May 07, 2024 | 24.36 | 24.36 | 24.04 | 24.04 | 24.04 | 1,900 |
May 06, 2024 | 24.85 | 25.16 | 24.85 | 25.08 | 25.08 | 1,700 |
May 03, 2024 | 24.91 | 24.92 | 24.43 | 24.45 | 24.45 | 3,000 |
May 02, 2024 | 24.25 | 24.62 | 24.24 | 24.56 | 24.56 | 5,900 |
May 01, 2024 | 22.77 | 22.95 | 22.70 | 22.86 | 22.86 | 2,000 |
Apr 30, 2024 | 23.27 | 23.33 | 23.15 | 23.27 | 23.27 | 11,000 |
Apr 29, 2024 | 22.05 | 22.31 | 22.05 | 22.24 | 22.24 | 1,900 |
Apr 26, 2024 | 22.69 | 22.78 | 22.66 | 22.75 | 22.75 | 3,500 |
Apr 25, 2024 | 23.13 | 23.15 | 23.02 | 23.12 | 23.12 | 4,000 |
Apr 24, 2024 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 700 |
Apr 23, 2024 | 22.11 | 22.36 | 22.11 | 22.35 | 22.35 | 2,100 |
Apr 22, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 900 |
Apr 19, 2024 | 23.43 | 23.44 | 22.93 | 22.97 | 22.97 | 3,500 |
Apr 18, 2024 | 23.79 | 24.10 | 23.75 | 23.92 | 23.92 | 27,200 |
Apr 17, 2024 | 23.46 | 23.62 | 23.26 | 23.62 | 23.62 | 4,400 |
Apr 16, 2024 | 24.59 | 24.91 | 24.59 | 24.79 | 24.79 | 23,400 |
Apr 15, 2024 | 23.69 | 23.69 | 23.37 | 23.43 | 23.43 | 4,000 |
Apr 12, 2024 | 23.64 | 23.96 | 23.64 | 23.94 | 23.94 | 5,300 |
Apr 11, 2024 | 22.92 | 23.32 | 22.86 | 23.29 | 23.29 | 9,200 |
Apr 10, 2024 | 21.69 | 21.70 | 21.28 | 21.33 | 21.33 | 4,700 |
Apr 09, 2024 | 22.14 | 22.15 | 21.97 | 21.97 | 21.97 | 5,800 |
Apr 08, 2024 | 21.61 | 21.84 | 21.61 | 21.77 | 21.77 | 1,100 |
Apr 05, 2024 | 20.33 | 20.96 | 20.21 | 20.91 | 20.91 | 1,600 |
Apr 04, 2024 | 20.05 | 20.07 | 19.98 | 19.98 | 19.98 | 1,900 |
Apr 03, 2024 | 19.60 | 19.71 | 19.57 | 19.71 | 19.71 | 3,200 |
Apr 02, 2024 | 20.10 | 20.20 | 20.09 | 20.20 | 20.20 | 1,300 |
Apr 01, 2024 | 21.32 | 21.32 | 21.11 | 21.22 | 21.22 | 2,600 |
Mar 28, 2024 | 21.23 | 21.25 | 21.09 | 21.25 | 21.25 | 3,900 |
Mar 27, 2024 | 21.38 | 21.43 | 21.36 | 21.43 | 21.43 | 800 |
Mar 26, 2024 | 21.80 | 21.80 | 21.29 | 21.54 | 21.54 | 3,000 |
Mar 25, 2024 | 22.21 | 22.22 | 22.06 | 22.17 | 22.17 | 12,700 |
Mar 22, 2024 | 20.96 | 21.14 | 20.90 | 20.97 | 20.97 | 2,000 |
Mar 21, 2024 | 20.52 | 20.52 | 20.27 | 20.33 | 20.33 | 1,100 |
Mar 20, 2024 | 20.81 | 21.08 | 20.76 | 20.80 | 20.80 | 16,200 |
Mar 19, 2024 | 20.51 | 21.11 | 20.50 | 21.09 | 21.09 | 800 |
Mar 18, 2024 | 21.18 | 21.28 | 20.98 | 21.13 | 21.13 | 3,500 |
Mar 15, 2024 | 20.70 | 20.70 | 20.18 | 20.59 | 20.59 | 11,300 |
Mar 14, 2024 | 19.43 | 20.36 | 19.43 | 20.26 | 20.26 | 29,300 |
Mar 13, 2024 | 19.55 | 19.55 | 19.36 | 19.41 | 19.41 | 6,000 |
Mar 12, 2024 | 19.25 | 19.85 | 19.25 | 19.76 | 19.76 | 2,600 |
Mar 11, 2024 | 19.45 | 19.48 | 19.34 | 19.47 | 19.47 | 23,200 |
Mar 08, 2024 | 20.35 | 20.39 | 20.28 | 20.28 | 20.28 | 2,900 |
Mar 07, 2024 | 20.61 | 20.69 | 20.36 | 20.64 | 20.64 | 3,800 |
Mar 06, 2024 | 20.95 | 20.95 | 20.29 | 20.32 | 20.32 | 6,000 |
Mar 05, 2024 | 20.61 | 20.93 | 20.61 | 20.65 | 20.65 | 35,400 |
Mar 04, 2024 | 18.98 | 19.72 | 18.98 | 19.62 | 19.62 | 10,700 |
Mar 01, 2024 | 19.32 | 19.41 | 19.11 | 19.36 | 19.36 | 23,200 |
Feb 29, 2024 | 19.21 | 19.37 | 19.09 | 19.30 | 19.30 | 11,400 |
Feb 28, 2024 | 20.08 | 20.20 | 19.57 | 19.60 | 19.60 | 11,300 |
Feb 27, 2024 | 18.75 | 19.27 | 18.75 | 19.18 | 19.18 | 7,500 |
Feb 26, 2024 | 18.18 | 18.51 | 18.18 | 18.41 | 18.41 | 20,800 |
Feb 23, 2024 | 17.73 | 18.00 | 17.64 | 17.96 | 17.96 | 30,000 |
Feb 22, 2024 | 18.02 | 18.10 | 17.84 | 17.94 | 17.94 | 61,600 |
Feb 21, 2024 | 18.50 | 18.65 | 18.36 | 18.58 | 18.58 | 57,200 |
Feb 20, 2024 | 18.25 | 18.75 | 18.25 | 18.46 | 18.46 | 19,200 |
Feb 16, 2024 | 19.13 | 19.46 | 19.13 | 19.40 | 19.40 | 16,300 |
Feb 15, 2024 | 19.87 | 19.91 | 19.59 | 19.72 | 19.72 | 10,500 |
Feb 14, 2024 | 19.06 | 19.16 | 18.92 | 19.10 | 19.10 | 5,300 |
Feb 13, 2024 | 19.10 | 19.11 | 18.82 | 19.10 | 19.10 | 8,500 |
Feb 12, 2024 | 19.35 | 19.42 | 19.24 | 19.38 | 19.38 | 10,500 |
Feb 09, 2024 | 20.05 | 20.05 | 19.83 | 19.99 | 19.99 | 8,400 |
Feb 08, 2024 | 20.74 | 20.78 | 20.55 | 20.65 | 20.65 | 30,700 |
Feb 07, 2024 | 21.27 | 21.28 | 21.10 | 21.18 | 21.18 | 2,300 |
Feb 06, 2024 | 21.55 | 21.58 | 21.46 | 21.53 | 21.53 | 3,800 |
Feb 05, 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 21.19 | 2,600 |
Feb 02, 2024 | 21.90 | 21.90 | 21.65 | 21.65 | 21.65 | 800 |
Feb 01, 2024 | 21.62 | 21.62 | 21.39 | 21.41 | 21.41 | 10,700 |
Jan 31, 2024 | 21.93 | 22.00 | 21.90 | 21.90 | 21.90 | 2,600 |
Jan 30, 2024 | 21.39 | 21.90 | 21.39 | 21.87 | 21.87 | 900 |
Jan 29, 2024 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | 4,900 |
Jan 26, 2024 | 21.65 | 21.68 | 21.54 | 21.60 | 21.60 | 1,800 |
Jan 25, 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 21.75 | 2,600 |
Jan 24, 2024 | 22.63 | 22.71 | 22.55 | 22.58 | 22.58 | 3,500 |
Jan 23, 2024 | 21.44 | 21.72 | 21.44 | 21.69 | 21.69 | 7,100 |
Jan 22, 2024 | 21.10 | 21.50 | 21.10 | 21.38 | 21.38 | 16,400 |
Jan 19, 2024 | 21.92 | 21.96 | 21.81 | 21.89 | 21.89 | 4,000 |
Jan 18, 2024 | 21.59 | 21.79 | 21.59 | 21.72 | 21.72 | 5,300 |
Jan 17, 2024 | 21.82 | 21.87 | 21.57 | 21.87 | 21.87 | 7,900 |
Jan 16, 2024 | 22.62 | 22.67 | 22.50 | 22.52 | 22.52 | 5,100 |
Jan 12, 2024 | 22.76 | 22.91 | 22.54 | 22.79 | 22.79 | 36,100 |
Jan 11, 2024 | 23.74 | 23.74 | 23.30 | 23.68 | 23.68 | 15,800 |
Jan 10, 2024 | 24.21 | 24.34 | 23.98 | 24.33 | 24.33 | 12,100 |
Jan 09, 2024 | 24.92 | 24.92 | 24.72 | 24.92 | 24.92 | 11,200 |
Jan 08, 2024 | 25.23 | 25.24 | 24.77 | 24.83 | 24.83 | 20,000 |
Jan 05, 2024 | 26.31 | 26.31 | 26.14 | 26.21 | 26.21 | 500 |
Jan 04, 2024 | 26.13 | 26.19 | 26.09 | 26.14 | 26.14 | 2,600 |
Jan 03, 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 26.65 | 2,600 |
Jan 02, 2024 | 26.30 | 26.30 | 25.76 | 26.16 | 26.16 | 23,900 |
Dec 29, 2023 | 27.63 | 27.71 | 27.51 | 27.56 | 27.56 | 4,700 |
Dec 28, 2023 | 27.49 | 27.60 | 27.47 | 27.49 | 27.49 | 15,400 |
Dec 27, 2023 | 27.54 | 27.63 | 27.53 | 27.59 | 27.59 | 2,800 |
Dec 26, 2023 | 27.13 | 27.14 | 27.04 | 27.05 | 27.05 | 3,600 |
Dec 22, 2023 | 26.98 | 27.07 | 26.98 | 27.00 | 27.00 | 11,200 |
Dec 21, 2023 | 26.67 | 26.81 | 26.48 | 26.72 | 26.72 | 28,200 |
Dec 20, 2023 | 25.21 | 25.78 | 25.21 | 25.45 | 25.45 | 12,500 |
Dec 19, 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 24.43 | 4,200 |
Dec 18, 2023 | 24.55 | 24.55 | 24.19 | 24.28 | 24.28 | 27,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |