Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.90 | 25.90 | 25.07 | 25.51 | 25.51 | 12,200 |
May 01, 2024 | 23.59 | 24.78 | 23.20 | 24.17 | 24.17 | 14,000 |
Apr 30, 2024 | 24.10 | 24.52 | 23.32 | 23.34 | 23.34 | 13,600 |
Apr 29, 2024 | 24.23 | 25.90 | 23.10 | 24.63 | 24.63 | 9,800 |
Apr 26, 2024 | 24.23 | 24.90 | 23.51 | 24.33 | 24.33 | 9,300 |
Apr 25, 2024 | 25.11 | 25.77 | 23.44 | 24.23 | 24.23 | 25,500 |
Apr 24, 2024 | 24.36 | 25.49 | 24.36 | 25.23 | 25.23 | 7,900 |
Apr 23, 2024 | 24.88 | 25.87 | 24.03 | 24.77 | 24.77 | 7,900 |
Apr 22, 2024 | 23.25 | 24.77 | 23.25 | 24.45 | 24.45 | 10,200 |
Apr 19, 2024 | 22.72 | 23.45 | 22.72 | 23.45 | 23.45 | 7,100 |
Apr 18, 2024 | 22.74 | 23.11 | 22.55 | 23.06 | 23.06 | 11,900 |
Apr 17, 2024 | 22.80 | 23.07 | 22.58 | 22.74 | 22.74 | 7,900 |
Apr 16, 2024 | 23.59 | 23.59 | 22.52 | 22.89 | 22.89 | 6,800 |
Apr 15, 2024 | 23.21 | 23.40 | 23.01 | 23.13 | 23.13 | 9,000 |
Apr 12, 2024 | 24.01 | 24.01 | 22.56 | 23.58 | 23.58 | 9,200 |
Apr 11, 2024 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | 10,800 |
Apr 10, 2024 | 25.10 | 25.55 | 24.16 | 24.58 | 24.58 | 10,800 |
Apr 09, 2024 | 25.12 | 25.60 | 25.10 | 25.22 | 25.22 | 5,600 |
Apr 08, 2024 | 25.67 | 25.67 | 25.17 | 25.17 | 25.17 | 5,600 |
Apr 05, 2024 | 24.75 | 25.70 | 24.75 | 25.59 | 25.59 | 7,000 |
Apr 04, 2024 | 24.88 | 25.99 | 24.88 | 25.41 | 25.41 | 6,300 |
Apr 03, 2024 | 25.12 | 25.87 | 24.84 | 24.84 | 24.84 | 12,200 |
Apr 02, 2024 | 25.13 | 25.44 | 24.66 | 25.23 | 25.23 | 11,300 |
Apr 01, 2024 | 27.30 | 27.32 | 26.60 | 26.99 | 26.99 | 7,200 |
Mar 28, 2024 | 27.00 | 27.15 | 26.90 | 27.01 | 27.01 | 8,300 |
Mar 27, 2024 | 27.00 | 27.00 | 26.61 | 26.77 | 26.77 | 8,100 |
Mar 26, 2024 | 26.12 | 26.34 | 25.93 | 26.17 | 26.17 | 4,800 |
Mar 25, 2024 | 26.00 | 26.63 | 26.00 | 26.11 | 26.11 | 5,500 |
Mar 22, 2024 | 26.40 | 26.43 | 26.02 | 26.17 | 26.17 | 4,700 |
Mar 21, 2024 | 26.10 | 26.99 | 26.04 | 26.55 | 26.55 | 19,300 |
Mar 20, 2024 | 24.26 | 26.46 | 23.73 | 25.81 | 25.81 | 13,600 |
Mar 19, 2024 | 23.95 | 24.54 | 23.44 | 23.85 | 23.85 | 15,600 |
Mar 18, 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 23.49 | 28,200 |
Mar 15, 2024 | 23.78 | 25.01 | 23.15 | 23.48 | 23.48 | 42,000 |
Mar 14, 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 24.11 | 11,200 |
Mar 13, 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 24.96 | 6,200 |
Mar 12, 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | 6,700 |
Mar 11, 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 24.92 | 4,800 |
Mar 08, 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 24.96 | 9,500 |
Mar 07, 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 25.25 | 5,400 |
Mar 06, 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 25.40 | 6,100 |
Mar 05, 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 25.42 | 8,000 |
Mar 04, 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 25.51 | 11,800 |
Mar 01, 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 26.10 | 5,500 |
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 26.08 | 11,800 |
Feb 28, 2024 | 26.32 | 27.08 | 26.01 | 26.04 | 26.04 | 6,200 |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 26.58 | 16,800 |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 28.32 | 12,200 |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 28.29 | 3,500 |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 28.31 | 12,300 |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 28.20 | 10,000 |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 27.64 | 12,500 |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 28.54 | 10,300 |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 28.98 | 17,700 |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 27.14 | 16,100 |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 25.82 | 22,200 |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 28.80 | 29,200 |
Feb 09, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 29.69 | 10,300 |
Feb 08, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 28.57 | 6,800 |
Feb 07, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 28.77 | 6,100 |
Feb 06, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | 4,800 |
Feb 05, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 29.38 | 24,000 |
Feb 02, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 28.82 | 7,300 |
Feb 01, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 29.24 | 13,000 |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 28.93 | 19,600 |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 29.80 | 11,100 |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 29.87 | 5,200 |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 29.59 | 6,500 |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 29.68 | 6,100 |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 29.67 | 5,100 |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 29.62 | 13,700 |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 30.13 | 15,500 |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 29.49 | 14,200 |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 28.83 | 13,700 |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 28.62 | 9,300 |
Jan 16, 2024 | 28.11 | 28.63 | 28.11 | 28.38 | 28.38 | 5,500 |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 28.67 | 13,000 |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 28.61 | 12,100 |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 28.38 | 12,500 |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 28.90 | 11,400 |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 29.31 | 24,700 |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 30.40 | 44,000 |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 30.30 | 12,700 |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 30.76 | 18,500 |
Jan 02, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 31.52 | 27,400 |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 30.76 | 11,200 |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 31.37 | 15,700 |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 31.22 | 15,400 |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 30.93 | 15,100 |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 30.36 | 19,200 |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 29.95 | 12,900 |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 29.68 | 20,500 |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 29.68 | 21,700 |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 28.83 | 17,200 |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 28.81 | 66,500 |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 28.14 | 44,500 |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 26.94 | 76,100 |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 26.24 | 18,400 |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 25.99 | 24,300 |
Dec 08, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 26.39 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |