Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.60 | 24.60 | 24.10 | 24.30 | 24.30 | 861 |
May 02, 2024 | 23.90 | 24.30 | 23.60 | 24.30 | 24.30 | 858 |
Apr 30, 2024 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | 716 |
Apr 29, 2024 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | 393 |
Apr 26, 2024 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 147 |
Apr 25, 2024 | 23.70 | 23.80 | 23.20 | 23.70 | 23.70 | 1,665 |
Apr 24, 2024 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | 230 |
Apr 23, 2024 | 23.40 | 24.30 | 23.40 | 24.30 | 24.30 | 5,447 |
Apr 22, 2024 | 24.00 | 24.00 | 23.10 | 23.40 | 23.40 | 1,139 |
Apr 19, 2024 | 24.30 | 24.30 | 23.40 | 24.00 | 24.00 | 163 |
Apr 18, 2024 | 24.50 | 24.50 | 23.40 | 24.30 | 24.30 | 437 |
Apr 17, 2024 | 24.00 | 24.20 | 23.40 | 24.20 | 24.20 | 7,405 |
Apr 16, 2024 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 694 |
Apr 15, 2024 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | 1,585 |
Apr 12, 2024 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 1,886 |
Apr 11, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 900 |
Apr 10, 2024 | 23.90 | 25.00 | 23.80 | 23.90 | 23.90 | 2,174 |
Apr 09, 2024 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | 513 |
Apr 08, 2024 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | 1,314 |
Apr 05, 2024 | 23.90 | 23.90 | 23.00 | 23.70 | 23.70 | 9,517 |
Apr 04, 2024 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 4,937 |
Apr 03, 2024 | 25.00 | 25.00 | 23.40 | 24.20 | 24.20 | 15,438 |
Apr 02, 2024 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 1,692 |
Mar 28, 2024 | 25.30 | 25.50 | 25.10 | 25.50 | 25.50 | 308 |
Mar 27, 2024 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | 324 |
Mar 26, 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 318 |
Mar 25, 2024 | 24.70 | 25.50 | 24.70 | 24.80 | 24.80 | 1,300 |
Mar 22, 2024 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 1,253 |
Mar 21, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 64 |
Mar 20, 2024 | 24.90 | 25.00 | 24.50 | 25.00 | 25.00 | 700 |
Mar 19, 2024 | 25.30 | 25.30 | 24.70 | 24.90 | 24.90 | 640 |
Mar 18, 2024 | 25.00 | 25.30 | 24.80 | 25.30 | 25.30 | 601 |
Mar 15, 2024 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 1,224 |
Mar 14, 2024 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 695 |
Mar 13, 2024 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | 790 |
Mar 12, 2024 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | 381 |
Mar 11, 2024 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | 300 |
Mar 08, 2024 | 25.70 | 25.70 | 24.80 | 25.10 | 25.10 | 1,706 |
Mar 07, 2024 | 25.50 | 25.70 | 25.00 | 25.70 | 25.70 | 788 |
Mar 06, 2024 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | 425 |
Mar 05, 2024 | 24.80 | 25.40 | 24.80 | 24.90 | 24.90 | 1,570 |
Mar 04, 2024 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 2,231 |
Mar 01, 2024 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | 2,407 |
Feb 29, 2024 | 26.60 | 26.60 | 24.80 | 25.30 | 25.30 | 5,081 |
Feb 28, 2024 | 26.70 | 26.70 | 26.20 | 26.60 | 26.60 | 783 |
Feb 27, 2024 | 27.30 | 27.50 | 26.40 | 26.70 | 26.70 | 966 |
Feb 26, 2024 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 816 |
Feb 23, 2024 | 27.70 | 27.70 | 27.60 | 27.70 | 27.70 | 212 |
Feb 22, 2024 | 27.70 | 27.80 | 27.60 | 27.60 | 27.60 | 1,435 |
Feb 21, 2024 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 611 |
Feb 20, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 852 |
Feb 19, 2024 | 28.10 | 28.10 | 26.90 | 27.10 | 27.10 | 1,112 |
Feb 16, 2024 | 27.80 | 28.20 | 27.70 | 28.00 | 28.00 | 2,416 |
Feb 15, 2024 | 26.50 | 27.60 | 26.50 | 27.60 | 27.60 | 2,474 |
Feb 14, 2024 | 26.80 | 26.80 | 26.30 | 26.80 | 26.80 | 1,653 |
Feb 13, 2024 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 1,361 |
Feb 12, 2024 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 1,518 |
Feb 09, 2024 | 26.00 | 26.50 | 24.20 | 26.40 | 26.40 | 9,781 |
Feb 08, 2024 | 27.20 | 27.40 | 26.30 | 26.70 | 26.70 | 2,085 |
Feb 07, 2024 | 28.00 | 28.20 | 26.90 | 26.90 | 26.90 | 2,458 |
Feb 06, 2024 | 29.80 | 30.10 | 27.70 | 28.10 | 28.10 | 5,546 |
Feb 05, 2024 | 30.10 | 30.50 | 29.70 | 29.80 | 29.80 | 2,464 |
Feb 02, 2024 | 30.60 | 30.60 | 30.00 | 30.40 | 30.40 | 207 |
Feb 01, 2024 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 744 |
Jan 31, 2024 | 29.60 | 30.10 | 29.60 | 29.70 | 29.70 | 2,750 |
Jan 30, 2024 | 29.90 | 30.30 | 29.40 | 29.60 | 29.60 | 2,171 |
Jan 29, 2024 | 30.20 | 30.70 | 29.90 | 30.10 | 30.10 | 1,891 |
Jan 26, 2024 | 30.60 | 30.70 | 29.90 | 30.20 | 30.20 | 898 |
Jan 25, 2024 | 31.00 | 31.20 | 30.60 | 30.70 | 30.70 | 2,499 |
Jan 24, 2024 | 30.40 | 31.00 | 30.10 | 31.00 | 31.00 | 2,369 |
Jan 23, 2024 | 30.20 | 30.50 | 30.00 | 30.40 | 30.40 | 758 |
Jan 22, 2024 | 30.40 | 30.50 | 30.20 | 30.20 | 30.20 | 301 |
Jan 19, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 465 |
Jan 18, 2024 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | 132 |
Jan 17, 2024 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | 1,441 |
Jan 16, 2024 | 30.90 | 31.10 | 30.30 | 31.10 | 31.10 | 1,821 |
Jan 15, 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 1,590 |
Jan 12, 2024 | 30.80 | 31.40 | 30.70 | 30.80 | 30.80 | 415 |
Jan 11, 2024 | 31.30 | 31.40 | 30.80 | 30.80 | 30.80 | 586 |
Jan 10, 2024 | 31.00 | 31.30 | 30.70 | 31.30 | 31.30 | 1,089 |
Jan 09, 2024 | 31.20 | 31.40 | 30.80 | 31.30 | 31.30 | 2,277 |
Jan 08, 2024 | 30.80 | 31.50 | 30.60 | 30.90 | 30.90 | 1,167 |
Jan 05, 2024 | 30.60 | 30.60 | 29.80 | 30.60 | 30.60 | 875 |
Jan 04, 2024 | 30.60 | 30.60 | 29.10 | 30.60 | 30.60 | 937 |
Jan 03, 2024 | 30.40 | 30.60 | 29.90 | 30.60 | 30.60 | 932 |
Jan 02, 2024 | 29.90 | 30.40 | 29.80 | 30.40 | 30.40 | 784 |
Dec 29, 2023 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 396 |
Dec 28, 2023 | 29.40 | 29.80 | 28.70 | 29.50 | 29.50 | 882 |
Dec 27, 2023 | 28.80 | 29.40 | 28.60 | 29.00 | 29.00 | 2,003 |
Dec 22, 2023 | 29.50 | 29.80 | 28.60 | 28.60 | 28.60 | 3,154 |
Dec 21, 2023 | 29.50 | 29.50 | 28.60 | 29.20 | 29.20 | 1,014 |
Dec 20, 2023 | 30.30 | 30.30 | 29.00 | 29.50 | 29.50 | 2,034 |
Dec 19, 2023 | 29.00 | 30.30 | 28.90 | 30.30 | 30.30 | 2,593 |
Dec 18, 2023 | 29.80 | 30.00 | 28.60 | 28.80 | 28.80 | 3,772 |
Dec 15, 2023 | 28.50 | 29.30 | 27.60 | 28.00 | 28.00 | 8,648 |
Dec 14, 2023 | 27.20 | 27.70 | 26.90 | 27.70 | 27.70 | 1,498 |
Dec 13, 2023 | 28.00 | 28.00 | 26.60 | 26.90 | 26.90 | 3,221 |
Dec 12, 2023 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 1,338 |
Dec 11, 2023 | 28.90 | 29.00 | 28.20 | 28.60 | 28.60 | 684 |
Dec 08, 2023 | 27.90 | 28.80 | 27.90 | 28.80 | 28.80 | 453 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |