Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 21.34 | 78,193 |
May 03, 2024 | 21.21 | 21.53 | 21.15 | 21.27 | 21.27 | 60,400 |
May 02, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 20.98 | 68,500 |
May 01, 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 20.59 | 54,400 |
Apr 30, 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 20.37 | 32,500 |
Apr 29, 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 20.65 | 44,900 |
Apr 26, 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 20.30 | 38,300 |
Apr 25, 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 20.08 | 59,500 |
Apr 24, 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 20.21 | 78,000 |
Apr 23, 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 20.05 | 54,500 |
Apr 22, 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 19.75 | 92,300 |
Apr 19, 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 19.99 | 107,400 |
Apr 18, 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 19.59 | 107,700 |
Apr 17, 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 19.78 | 111,700 |
Apr 16, 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 19.92 | 84,700 |
Apr 15, 2024 | 20.18 | 20.50 | 19.97 | 20.12 | 20.12 | 83,000 |
Apr 12, 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 20.33 | 63,300 |
Apr 11, 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 20.29 | 83,700 |
Apr 10, 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 20.41 | 95,800 |
Apr 09, 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 21.25 | 57,900 |
Apr 08, 2024 | 21.13 | 21.39 | 21.10 | 21.26 | 21.26 | 45,500 |
Apr 05, 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 21.14 | 65,100 |
Apr 04, 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 20.86 | 74,400 |
Apr 03, 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 20.98 | 98,400 |
Apr 02, 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 20.99 | 95,700 |
Apr 01, 2024 | 21.70 | 21.70 | 21.09 | 21.22 | 21.22 | 64,600 |
Mar 28, 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 21.52 | 119,700 |
Mar 27, 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 20.85 | 118,400 |
Mar 26, 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 19.80 | 173,600 |
Mar 25, 2024 | 19.97 | 20.52 | 19.66 | 19.69 | 19.69 | 197,000 |
Mar 22, 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 19.78 | 107,000 |
Mar 21, 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 20.86 | 185,700 |
Mar 20, 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 21.07 | 112,400 |
Mar 19, 2024 | 22.92 | 22.92 | 20.40 | 21.23 | 21.23 | 205,900 |
Mar 18, 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 21.26 | 323,800 |
Mar 15, 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 25.19 | 153,100 |
Mar 14, 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 25.01 | 40,100 |
Mar 13, 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 25.26 | 31,200 |
Mar 12, 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 25.03 | 41,300 |
Mar 11, 2024 | 25.40 | 25.58 | 24.83 | 25.00 | 25.00 | 32,200 |
Mar 08, 2024 | 25.54 | 25.78 | 25.21 | 25.38 | 25.38 | 22,400 |
Mar 07, 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 25.25 | 17,800 |
Mar 06, 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 25.15 | 15,100 |
Mar 05, 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 24.87 | 28,800 |
Mar 04, 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 25.54 | 61,800 |
Mar 01, 2024 | 25.63 | 26.03 | 25.39 | 25.60 | 25.60 | 19,100 |
Feb 29, 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 25.72 | 22,100 |
Feb 28, 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 25.34 | 19,300 |
Feb 27, 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 25.34 | 23,500 |
Feb 26, 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 25.17 | 63,800 |
Feb 23, 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 25.49 | 29,400 |
Feb 22, 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 25.08 | 30,900 |
Feb 21, 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 25.11 | 32,200 |
Feb 20, 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 25.22 | 78,100 |
Feb 16, 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 25.06 | 262,900 |
Feb 15, 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 25.33 | 64,700 |
Feb 14, 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 25.20 | 87,400 |
Feb 13, 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 24.92 | 75,000 |
Feb 12, 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 26.09 | 78,900 |
Feb 09, 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 25.43 | 49,300 |
Feb 08, 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 25.26 | 87,500 |
Feb 07, 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 24.79 | 30,200 |
Feb 06, 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 24.99 | 32,400 |
Feb 05, 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 24.49 | 77,100 |
Feb 02, 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 24.59 | 37,600 |
Feb 01, 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24.19 | 24,600 |
Jan 31, 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 23.63 | 31,800 |
Jan 30, 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 24.18 | 18,700 |
Jan 29, 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 23.90 | 78,300 |
Jan 26, 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 24.34 | 20,700 |
Jan 25, 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 23.99 | 30,100 |
Jan 24, 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 23.22 | 25,600 |
Jan 23, 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 23.56 | 36,900 |
Jan 22, 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 23.79 | 67,000 |
Jan 19, 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 23.24 | 19,600 |
Jan 18, 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 23.02 | 21,500 |
Jan 17, 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 22.89 | 33,200 |
Jan 16, 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 23.20 | 57,700 |
Jan 12, 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 23.85 | 32,100 |
Jan 11, 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 23.68 | 23,000 |
Jan 10, 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 23.62 | 37,800 |
Jan 09, 2024 | 23.35 | 24.01 | 23.21 | 23.86 | 23.86 | 72,900 |
Jan 08, 2024 | 23.89 | 24.07 | 23.25 | 23.61 | 23.61 | 53,900 |
Jan 05, 2024 | 24.27 | 24.44 | 24.02 | 24.13 | 24.13 | 42,200 |
Jan 04, 2024 | 23.89 | 24.41 | 23.78 | 24.27 | 24.27 | 42,000 |
Jan 03, 2024 | 24.71 | 24.97 | 23.84 | 23.89 | 23.89 | 66,100 |
Jan 02, 2024 | 24.90 | 25.00 | 23.83 | 24.75 | 24.75 | 85,100 |
Dec 29, 2023 | 24.00 | 25.46 | 23.79 | 25.22 | 25.22 | 136,200 |
Dec 28, 2023 | 24.40 | 24.60 | 23.94 | 24.18 | 24.18 | 25,400 |
Dec 27, 2023 | 24.49 | 24.72 | 24.20 | 24.40 | 24.40 | 39,700 |
Dec 26, 2023 | 24.41 | 25.27 | 23.79 | 24.68 | 24.68 | 103,900 |
Dec 22, 2023 | 24.48 | 24.99 | 24.00 | 24.48 | 24.48 | 97,700 |
Dec 21, 2023 | 24.85 | 24.85 | 24.08 | 24.22 | 24.22 | 33,800 |
Dec 20, 2023 | 24.25 | 25.73 | 24.25 | 24.74 | 24.74 | 117,300 |
Dec 19, 2023 | 24.49 | 24.76 | 24.17 | 24.44 | 24.44 | 222,500 |
Dec 18, 2023 | 24.99 | 24.99 | 23.94 | 24.27 | 24.27 | 72,400 |
Dec 15, 2023 | 24.55 | 24.67 | 24.24 | 24.64 | 24.64 | 107,700 |
Dec 14, 2023 | 23.18 | 24.30 | 23.17 | 24.30 | 24.30 | 79,500 |
Dec 13, 2023 | 22.59 | 23.17 | 22.27 | 22.98 | 22.98 | 68,100 |
Dec 12, 2023 | 22.77 | 22.89 | 22.30 | 22.52 | 22.52 | 29,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |