Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.95 | 25.98 | 25.86 | 25.97 | 25.97 | 18,486 |
May 02, 2024 | 24.57 | 25.18 | 24.57 | 25.09 | 25.09 | 34,800 |
May 01, 2024 | 24.00 | 24.00 | 23.53 | 23.82 | 23.82 | 40,200 |
Apr 30, 2024 | 23.74 | 23.76 | 23.37 | 23.37 | 23.37 | 53,600 |
Apr 29, 2024 | 24.43 | 24.43 | 23.94 | 24.34 | 24.34 | 71,500 |
Apr 26, 2024 | 23.84 | 23.98 | 23.73 | 23.76 | 23.76 | 44,300 |
Apr 25, 2024 | 22.95 | 23.23 | 22.92 | 23.23 | 23.23 | 59,200 |
Apr 24, 2024 | 23.09 | 23.48 | 23.09 | 23.38 | 23.38 | 39,200 |
Apr 23, 2024 | 23.48 | 24.06 | 23.48 | 23.58 | 23.58 | 56,000 |
Apr 22, 2024 | 22.90 | 23.56 | 22.90 | 23.38 | 23.38 | 75,100 |
Apr 19, 2024 | 23.23 | 23.46 | 23.02 | 23.02 | 23.02 | 38,500 |
Apr 18, 2024 | 23.93 | 24.03 | 23.72 | 23.93 | 23.93 | 66,200 |
Apr 17, 2024 | 24.29 | 24.65 | 24.19 | 24.33 | 24.33 | 68,700 |
Apr 16, 2024 | 25.04 | 25.24 | 25.00 | 25.13 | 25.13 | 67,100 |
Apr 15, 2024 | 26.75 | 26.75 | 26.35 | 26.48 | 26.48 | 22,300 |
Apr 12, 2024 | 27.61 | 27.73 | 27.39 | 27.40 | 27.40 | 20,100 |
Apr 11, 2024 | 28.69 | 28.78 | 28.16 | 28.34 | 28.34 | 20,100 |
Apr 10, 2024 | 27.98 | 28.13 | 27.94 | 28.07 | 28.07 | 15,700 |
Apr 09, 2024 | 28.64 | 28.71 | 28.42 | 28.71 | 28.71 | 22,600 |
Apr 08, 2024 | 28.39 | 28.74 | 28.39 | 28.64 | 28.64 | 19,600 |
Apr 05, 2024 | 28.90 | 29.06 | 28.90 | 29.06 | 29.06 | 23,700 |
Apr 04, 2024 | 29.73 | 29.73 | 29.08 | 29.24 | 29.24 | 14,000 |
Apr 03, 2024 | 29.11 | 29.45 | 29.11 | 29.45 | 29.45 | 12,800 |
Apr 02, 2024 | 29.20 | 29.41 | 29.20 | 29.36 | 29.36 | 21,900 |
Apr 01, 2024 | 27.40 | 28.61 | 27.40 | 28.61 | 28.61 | 53,300 |
Mar 28, 2024 | 28.14 | 28.19 | 28.07 | 28.07 | 28.07 | 11,500 |
Mar 27, 2024 | 27.67 | 27.80 | 27.60 | 27.72 | 27.72 | 19,400 |
Mar 26, 2024 | 28.37 | 28.40 | 28.22 | 28.35 | 28.35 | 28,100 |
Mar 25, 2024 | 28.13 | 28.26 | 27.93 | 28.21 | 28.21 | 28,500 |
Mar 22, 2024 | 28.28 | 28.33 | 28.10 | 28.28 | 28.28 | 8,700 |
Mar 21, 2024 | 27.80 | 27.95 | 27.70 | 27.70 | 27.70 | 10,600 |
Mar 20, 2024 | 27.19 | 27.38 | 26.81 | 27.38 | 27.38 | 19,200 |
Mar 19, 2024 | 26.84 | 27.18 | 26.84 | 26.99 | 26.99 | 32,100 |
Mar 18, 2024 | 27.43 | 27.43 | 27.06 | 27.19 | 27.19 | 17,900 |
Mar 15, 2024 | 27.01 | 27.12 | 26.87 | 26.98 | 26.98 | 14,900 |
Mar 14, 2024 | 27.84 | 27.84 | 27.49 | 27.49 | 27.49 | 12,600 |
Mar 13, 2024 | 28.14 | 28.14 | 27.82 | 27.97 | 27.97 | 5,700 |
Mar 12, 2024 | 28.15 | 28.15 | 27.82 | 28.05 | 28.05 | 20,300 |
Mar 11, 2024 | 27.60 | 27.60 | 27.21 | 27.21 | 27.21 | 27,400 |
Mar 08, 2024 | 26.65 | 26.78 | 26.36 | 26.60 | 26.60 | 21,700 |
Mar 07, 2024 | 26.98 | 27.21 | 26.90 | 26.96 | 26.96 | 20,500 |
Mar 06, 2024 | 26.77 | 26.79 | 26.53 | 26.58 | 26.58 | 29,500 |
Mar 05, 2024 | 25.85 | 26.15 | 25.85 | 26.14 | 26.14 | 23,700 |
Mar 04, 2024 | 26.53 | 26.53 | 26.07 | 26.09 | 26.09 | 18,300 |
Mar 01, 2024 | 28.24 | 28.24 | 28.00 | 28.09 | 28.09 | 12,200 |
Feb 29, 2024 | 28.41 | 28.48 | 28.19 | 28.24 | 28.24 | 13,500 |
Feb 28, 2024 | 27.50 | 28.48 | 27.50 | 28.45 | 28.45 | 6,400 |
Feb 27, 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 29.00 | 6,100 |
Feb 26, 2024 | 30.57 | 30.57 | 29.69 | 29.82 | 29.82 | 16,300 |
Feb 23, 2024 | 30.16 | 30.38 | 29.93 | 30.37 | 30.37 | 10,900 |
Feb 22, 2024 | 30.01 | 30.03 | 29.78 | 30.02 | 30.02 | 43,300 |
Feb 21, 2024 | 29.98 | 29.99 | 29.67 | 29.85 | 29.85 | 14,500 |
Feb 20, 2024 | 29.95 | 30.17 | 29.85 | 30.04 | 30.04 | 6,900 |
Feb 16, 2024 | 31.17 | 31.31 | 30.55 | 30.55 | 30.55 | 21,700 |
Feb 15, 2024 | 29.82 | 29.97 | 29.82 | 29.97 | 29.97 | 8,600 |
Feb 14, 2024 | 29.49 | 29.68 | 29.49 | 29.65 | 29.65 | 11,200 |
Feb 13, 2024 | 29.10 | 29.39 | 28.91 | 28.99 | 28.99 | 53,400 |
Feb 12, 2024 | 29.55 | 29.94 | 29.55 | 29.84 | 29.84 | 17,800 |
Feb 09, 2024 | 29.02 | 29.30 | 28.99 | 29.25 | 29.25 | 35,100 |
Feb 08, 2024 | 28.64 | 28.81 | 28.63 | 28.71 | 28.71 | 13,100 |
Feb 07, 2024 | 28.36 | 28.61 | 28.32 | 28.43 | 28.43 | 23,800 |
Feb 06, 2024 | 28.50 | 28.90 | 28.50 | 28.85 | 28.85 | 30,000 |
Feb 05, 2024 | 27.94 | 28.37 | 27.93 | 28.24 | 28.24 | 32,700 |
Feb 02, 2024 | 27.61 | 27.81 | 27.61 | 27.80 | 27.80 | 13,200 |
Feb 01, 2024 | 26.89 | 27.26 | 26.89 | 27.26 | 27.26 | 18,600 |
Jan 31, 2024 | 26.37 | 26.44 | 26.06 | 26.21 | 26.21 | 21,000 |
Jan 30, 2024 | 27.07 | 27.07 | 26.62 | 26.78 | 26.78 | 16,000 |
Jan 29, 2024 | 27.53 | 27.57 | 27.28 | 27.50 | 27.50 | 42,200 |
Jan 26, 2024 | 27.58 | 27.80 | 27.58 | 27.77 | 27.77 | 27,300 |
Jan 25, 2024 | 27.54 | 27.54 | 27.36 | 27.48 | 27.48 | 17,100 |
Jan 24, 2024 | 27.66 | 27.94 | 27.63 | 27.83 | 27.83 | 30,100 |
Jan 23, 2024 | 26.53 | 26.68 | 26.33 | 26.68 | 26.68 | 55,000 |
Jan 22, 2024 | 26.02 | 26.27 | 26.02 | 26.21 | 26.21 | 67,300 |
Jan 19, 2024 | 26.87 | 27.34 | 26.79 | 27.24 | 27.24 | 96,700 |
Jan 18, 2024 | 26.86 | 26.95 | 26.75 | 26.84 | 26.84 | 145,000 |
Jan 17, 2024 | 26.27 | 26.54 | 26.27 | 26.50 | 26.50 | 42,600 |
Jan 16, 2024 | 27.47 | 27.62 | 27.40 | 27.40 | 27.40 | 27,700 |
Jan 12, 2024 | 28.15 | 28.20 | 27.98 | 28.01 | 28.01 | 29,400 |
Jan 11, 2024 | 27.84 | 27.93 | 27.48 | 27.84 | 27.84 | 85,000 |
Jan 10, 2024 | 28.45 | 28.48 | 28.34 | 28.36 | 28.36 | 25,000 |
Jan 09, 2024 | 27.89 | 28.86 | 27.89 | 28.82 | 28.82 | 23,600 |
Jan 08, 2024 | 27.85 | 29.28 | 27.85 | 29.28 | 29.28 | 21,600 |
Jan 05, 2024 | 29.52 | 29.52 | 29.34 | 29.34 | 29.34 | 17,500 |
Jan 04, 2024 | 29.59 | 29.59 | 29.29 | 29.40 | 29.40 | 22,300 |
Jan 03, 2024 | 29.76 | 29.96 | 29.75 | 29.94 | 29.94 | 22,000 |
Jan 02, 2024 | 30.00 | 30.60 | 29.80 | 30.14 | 30.14 | 52,200 |
Dec 29, 2023 | 29.27 | 29.31 | 29.16 | 29.25 | 29.25 | 11,900 |
Dec 28, 2023 | 29.32 | 29.32 | 29.11 | 29.22 | 29.22 | 8,200 |
Dec 27, 2023 | 28.58 | 28.77 | 28.46 | 28.55 | 28.55 | 29,900 |
Dec 26, 2023 | 29.27 | 29.27 | 28.90 | 29.13 | 29.13 | 9,600 |
Dec 22, 2023 | 29.00 | 29.06 | 28.73 | 28.88 | 28.88 | 16,100 |
Dec 21, 2023 | 29.26 | 29.32 | 29.06 | 29.30 | 29.30 | 42,100 |
Dec 20, 2023 | 28.10 | 28.80 | 28.10 | 28.31 | 28.31 | 19,900 |
Dec 19, 2023 | 27.66 | 27.89 | 27.66 | 27.87 | 27.87 | 14,100 |
Dec 18, 2023 | 26.50 | 27.57 | 26.50 | 27.57 | 27.57 | 64,800 |
Dec 15, 2023 | 27.65 | 27.65 | 27.22 | 27.31 | 27.31 | 22,700 |
Dec 14, 2023 | 27.26 | 27.61 | 27.26 | 27.61 | 27.61 | 28,700 |
Dec 13, 2023 | 26.77 | 27.20 | 26.62 | 27.15 | 27.15 | 38,200 |
Dec 12, 2023 | 25.91 | 27.07 | 25.91 | 27.06 | 27.06 | 49,100 |
Dec 11, 2023 | 26.18 | 27.37 | 26.18 | 27.34 | 27.34 | 85,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |