Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.63 | 23.99 | 23.31 | 23.47 | 23.47 | 612,616 |
May 02, 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 22.77 | 441,500 |
May 01, 2024 | 21.67 | 23.55 | 21.48 | 22.53 | 22.53 | 915,200 |
Apr 30, 2024 | 21.57 | 22.18 | 21.44 | 21.52 | 21.52 | 835,400 |
Apr 29, 2024 | 22.33 | 22.34 | 21.60 | 21.85 | 21.85 | 729,300 |
Apr 26, 2024 | 22.16 | 22.30 | 21.69 | 21.98 | 21.98 | 878,800 |
Apr 25, 2024 | 23.13 | 23.13 | 21.96 | 22.10 | 22.10 | 958,000 |
Apr 24, 2024 | 23.87 | 24.24 | 23.31 | 23.63 | 23.63 | 918,700 |
Apr 23, 2024 | 23.92 | 24.76 | 23.66 | 23.67 | 23.67 | 451,600 |
Apr 22, 2024 | 23.00 | 24.20 | 22.79 | 23.87 | 23.87 | 570,600 |
Apr 19, 2024 | 23.29 | 23.64 | 22.32 | 22.80 | 22.80 | 960,800 |
Apr 18, 2024 | 23.50 | 23.93 | 23.32 | 23.48 | 23.48 | 551,400 |
Apr 17, 2024 | 24.51 | 24.56 | 23.49 | 23.68 | 23.68 | 640,600 |
Apr 16, 2024 | 23.89 | 24.40 | 23.76 | 24.25 | 24.25 | 888,700 |
Apr 15, 2024 | 24.11 | 24.50 | 23.77 | 24.01 | 24.01 | 584,000 |
Apr 12, 2024 | 25.15 | 25.55 | 23.87 | 24.19 | 24.19 | 676,400 |
Apr 11, 2024 | 24.62 | 25.55 | 24.38 | 25.28 | 25.28 | 527,200 |
Apr 10, 2024 | 24.57 | 24.84 | 24.13 | 24.42 | 24.42 | 856,400 |
Apr 09, 2024 | 24.52 | 25.40 | 24.30 | 25.35 | 25.35 | 673,600 |
Apr 08, 2024 | 25.17 | 25.19 | 24.36 | 24.39 | 24.39 | 726,200 |
Apr 05, 2024 | 24.78 | 25.33 | 24.25 | 25.01 | 25.01 | 403,500 |
Apr 04, 2024 | 25.79 | 26.29 | 24.91 | 24.98 | 24.98 | 735,000 |
Apr 03, 2024 | 25.47 | 25.65 | 25.08 | 25.43 | 25.43 | 519,300 |
Apr 02, 2024 | 26.20 | 26.20 | 25.30 | 25.70 | 25.70 | 744,400 |
Apr 01, 2024 | 26.99 | 26.99 | 26.04 | 26.72 | 26.72 | 559,300 |
Mar 28, 2024 | 27.27 | 27.30 | 26.63 | 26.94 | 26.94 | 498,800 |
Mar 27, 2024 | 26.36 | 27.27 | 26.03 | 27.25 | 27.25 | 489,600 |
Mar 26, 2024 | 27.04 | 27.20 | 26.21 | 26.56 | 26.56 | 499,000 |
Mar 25, 2024 | 27.10 | 27.71 | 26.67 | 26.90 | 26.90 | 310,900 |
Mar 22, 2024 | 27.95 | 27.98 | 27.14 | 27.21 | 27.21 | 503,000 |
Mar 21, 2024 | 28.28 | 28.67 | 27.67 | 27.71 | 27.71 | 897,600 |
Mar 20, 2024 | 26.84 | 27.91 | 26.55 | 27.86 | 27.86 | 598,100 |
Mar 19, 2024 | 26.41 | 27.42 | 26.23 | 26.87 | 26.87 | 466,700 |
Mar 18, 2024 | 26.79 | 27.25 | 26.25 | 26.52 | 26.52 | 801,200 |
Mar 15, 2024 | 27.03 | 27.77 | 26.66 | 26.81 | 26.81 | 1,994,600 |
Mar 14, 2024 | 27.95 | 28.73 | 26.67 | 27.28 | 27.28 | 967,600 |
Mar 13, 2024 | 26.95 | 28.59 | 26.95 | 28.16 | 28.16 | 728,600 |
Mar 12, 2024 | 27.60 | 27.91 | 26.67 | 27.06 | 27.06 | 881,800 |
Mar 11, 2024 | 28.18 | 28.29 | 27.36 | 27.60 | 27.60 | 704,000 |
Mar 08, 2024 | 27.95 | 28.47 | 27.45 | 27.87 | 27.87 | 532,200 |
Mar 07, 2024 | 28.03 | 28.38 | 27.20 | 27.52 | 27.52 | 854,200 |
Mar 06, 2024 | 27.57 | 28.38 | 27.24 | 27.77 | 27.77 | 868,700 |
Mar 05, 2024 | 28.17 | 28.71 | 27.16 | 27.55 | 27.55 | 722,800 |
Mar 04, 2024 | 30.88 | 30.94 | 28.60 | 28.71 | 28.71 | 735,000 |
Mar 01, 2024 | 29.46 | 31.24 | 29.39 | 30.53 | 30.53 | 687,700 |
Feb 29, 2024 | 29.72 | 29.94 | 29.14 | 29.30 | 29.30 | 1,279,500 |
Feb 28, 2024 | 30.41 | 30.59 | 28.68 | 29.03 | 29.03 | 883,600 |
Feb 27, 2024 | 31.27 | 31.47 | 29.50 | 30.74 | 30.74 | 994,300 |
Feb 26, 2024 | 29.30 | 30.44 | 29.23 | 29.79 | 29.79 | 564,300 |
Feb 23, 2024 | 29.32 | 29.65 | 28.90 | 29.28 | 29.28 | 646,500 |
Feb 22, 2024 | 28.43 | 29.19 | 28.19 | 29.00 | 29.00 | 1,260,000 |
Feb 21, 2024 | 28.55 | 28.86 | 28.17 | 28.54 | 28.54 | 517,500 |
Feb 20, 2024 | 29.50 | 30.33 | 28.10 | 28.64 | 28.64 | 693,100 |
Feb 16, 2024 | 29.96 | 30.39 | 29.33 | 30.01 | 30.01 | 583,600 |
Feb 15, 2024 | 28.88 | 30.80 | 28.88 | 30.52 | 30.52 | 755,200 |
Feb 14, 2024 | 29.61 | 29.61 | 28.35 | 28.90 | 28.90 | 667,400 |
Feb 13, 2024 | 28.38 | 29.03 | 26.99 | 28.97 | 28.97 | 1,794,900 |
Feb 12, 2024 | 29.55 | 30.56 | 29.41 | 29.99 | 29.99 | 728,900 |
Feb 09, 2024 | 29.59 | 29.90 | 29.32 | 29.50 | 29.50 | 541,000 |
Feb 08, 2024 | 28.93 | 29.29 | 28.28 | 29.26 | 29.26 | 511,200 |
Feb 07, 2024 | 29.06 | 29.18 | 28.52 | 28.91 | 28.91 | 467,500 |
Feb 06, 2024 | 28.74 | 29.59 | 28.09 | 29.06 | 29.06 | 692,600 |
Feb 05, 2024 | 28.05 | 28.83 | 27.58 | 28.64 | 28.64 | 671,900 |
Feb 02, 2024 | 28.66 | 29.04 | 27.97 | 28.55 | 28.55 | 962,900 |
Feb 01, 2024 | 28.84 | 29.78 | 28.54 | 29.18 | 29.18 | 364,300 |
Jan 31, 2024 | 28.89 | 29.80 | 28.42 | 28.73 | 28.73 | 640,700 |
Jan 30, 2024 | 28.92 | 29.41 | 28.61 | 28.96 | 28.96 | 618,800 |
Jan 29, 2024 | 28.27 | 29.32 | 27.85 | 29.13 | 29.13 | 459,400 |
Jan 26, 2024 | 28.72 | 29.79 | 27.95 | 28.25 | 28.25 | 463,400 |
Jan 25, 2024 | 28.36 | 28.66 | 27.72 | 28.43 | 28.43 | 684,000 |
Jan 24, 2024 | 28.51 | 28.58 | 27.74 | 27.85 | 27.85 | 608,500 |
Jan 23, 2024 | 28.60 | 28.65 | 27.18 | 28.21 | 28.21 | 801,400 |
Jan 22, 2024 | 26.80 | 28.28 | 26.80 | 28.05 | 28.05 | 939,800 |
Jan 19, 2024 | 26.24 | 26.86 | 25.66 | 26.56 | 26.56 | 865,200 |
Jan 18, 2024 | 27.56 | 27.56 | 26.02 | 26.16 | 26.16 | 781,100 |
Jan 17, 2024 | 27.77 | 28.11 | 27.04 | 27.29 | 27.29 | 713,200 |
Jan 16, 2024 | 28.18 | 28.54 | 27.76 | 28.52 | 28.52 | 536,100 |
Jan 12, 2024 | 28.64 | 29.90 | 28.23 | 28.61 | 28.61 | 397,300 |
Jan 11, 2024 | 28.69 | 29.18 | 28.01 | 28.38 | 28.38 | 912,000 |
Jan 10, 2024 | 29.27 | 30.00 | 28.45 | 29.16 | 29.16 | 944,100 |
Jan 09, 2024 | 29.02 | 29.65 | 28.60 | 29.43 | 29.43 | 524,700 |
Jan 08, 2024 | 28.10 | 29.64 | 27.49 | 29.59 | 29.59 | 528,200 |
Jan 05, 2024 | 28.05 | 28.35 | 27.40 | 28.26 | 28.26 | 502,700 |
Jan 04, 2024 | 28.77 | 29.58 | 28.42 | 28.48 | 28.48 | 640,200 |
Jan 03, 2024 | 29.26 | 29.26 | 28.22 | 28.70 | 28.70 | 730,500 |
Jan 02, 2024 | 29.53 | 30.53 | 28.92 | 29.50 | 29.50 | 938,800 |
Dec 29, 2023 | 30.76 | 30.76 | 29.90 | 29.97 | 29.97 | 735,900 |
Dec 28, 2023 | 32.45 | 32.53 | 30.17 | 30.90 | 30.90 | 1,188,500 |
Dec 27, 2023 | 31.56 | 32.40 | 31.51 | 31.94 | 31.94 | 954,100 |
Dec 26, 2023 | 30.75 | 31.55 | 30.67 | 31.19 | 31.19 | 739,900 |
Dec 22, 2023 | 29.15 | 30.36 | 29.00 | 30.10 | 30.10 | 1,063,700 |
Dec 21, 2023 | 28.56 | 28.87 | 28.04 | 28.58 | 28.58 | 614,100 |
Dec 20, 2023 | 28.75 | 29.35 | 27.86 | 27.90 | 27.90 | 1,042,400 |
Dec 19, 2023 | 28.25 | 29.35 | 28.03 | 28.62 | 28.62 | 1,406,900 |
Dec 18, 2023 | 28.43 | 28.43 | 27.49 | 27.86 | 27.86 | 842,900 |
Dec 15, 2023 | 28.44 | 29.05 | 27.85 | 28.31 | 28.31 | 2,523,700 |
Dec 14, 2023 | 27.52 | 28.58 | 27.33 | 28.28 | 28.28 | 1,857,200 |
Dec 13, 2023 | 25.43 | 27.19 | 25.27 | 26.96 | 26.96 | 897,600 |
Dec 12, 2023 | 24.81 | 25.53 | 24.37 | 25.41 | 25.41 | 809,500 |
Dec 11, 2023 | 25.14 | 25.14 | 24.30 | 24.78 | 24.78 | 913,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |