Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.90 | 24.22 | 22.32 | 23.19 | 23.19 | 2,818,400 |
May 01, 2024 | 24.50 | 26.75 | 24.42 | 25.26 | 25.26 | 1,368,600 |
Apr 30, 2024 | 24.06 | 24.59 | 23.96 | 24.38 | 24.38 | 563,900 |
Apr 29, 2024 | 24.29 | 25.16 | 24.29 | 24.44 | 24.44 | 583,500 |
Apr 26, 2024 | 23.60 | 24.27 | 23.36 | 23.97 | 23.97 | 711,000 |
Apr 25, 2024 | 23.50 | 23.74 | 22.70 | 23.34 | 23.34 | 919,500 |
Apr 24, 2024 | 24.73 | 24.86 | 24.02 | 24.04 | 24.04 | 567,800 |
Apr 23, 2024 | 24.49 | 25.63 | 24.36 | 24.81 | 24.81 | 654,500 |
Apr 22, 2024 | 24.52 | 24.81 | 24.14 | 24.49 | 24.49 | 494,600 |
Apr 19, 2024 | 24.18 | 24.59 | 23.94 | 24.29 | 24.29 | 604,000 |
Apr 18, 2024 | 25.17 | 25.33 | 24.28 | 24.34 | 24.34 | 672,400 |
Apr 17, 2024 | 24.98 | 25.53 | 24.46 | 25.04 | 25.04 | 487,800 |
Apr 16, 2024 | 25.33 | 25.50 | 24.70 | 24.76 | 24.76 | 554,000 |
Apr 15, 2024 | 26.47 | 26.62 | 25.40 | 25.54 | 25.54 | 708,200 |
Apr 12, 2024 | 27.03 | 27.15 | 26.18 | 26.45 | 26.45 | 431,400 |
Apr 11, 2024 | 27.82 | 27.97 | 26.85 | 27.38 | 27.38 | 452,000 |
Apr 10, 2024 | 27.30 | 27.54 | 26.22 | 27.51 | 27.51 | 700,100 |
Apr 09, 2024 | 27.53 | 29.15 | 27.42 | 28.50 | 28.50 | 1,132,000 |
Apr 08, 2024 | 27.20 | 27.64 | 26.55 | 27.31 | 27.31 | 634,900 |
Apr 05, 2024 | 25.89 | 27.01 | 25.60 | 26.92 | 26.92 | 887,100 |
Apr 04, 2024 | 25.33 | 26.38 | 25.02 | 26.05 | 26.05 | 672,500 |
Apr 03, 2024 | 24.80 | 25.23 | 24.33 | 24.89 | 24.89 | 568,000 |
Apr 02, 2024 | 25.58 | 25.58 | 24.81 | 25.08 | 25.08 | 694,300 |
Apr 01, 2024 | 27.10 | 27.10 | 25.59 | 26.33 | 26.33 | 669,200 |
Mar 28, 2024 | 26.67 | 27.45 | 26.59 | 27.00 | 27.00 | 566,500 |
Mar 27, 2024 | 26.02 | 26.69 | 25.57 | 26.63 | 26.63 | 659,600 |
Mar 26, 2024 | 25.83 | 26.17 | 25.36 | 25.65 | 25.65 | 675,700 |
Mar 25, 2024 | 26.84 | 27.13 | 25.37 | 25.51 | 25.51 | 566,700 |
Mar 22, 2024 | 27.43 | 27.86 | 26.74 | 26.77 | 26.77 | 582,600 |
Mar 21, 2024 | 27.00 | 27.77 | 26.75 | 27.51 | 27.51 | 1,351,000 |
Mar 20, 2024 | 26.05 | 26.70 | 25.30 | 26.69 | 26.69 | 1,050,800 |
Mar 19, 2024 | 25.30 | 26.22 | 25.17 | 26.04 | 26.04 | 668,400 |
Mar 18, 2024 | 26.21 | 26.75 | 25.64 | 25.68 | 25.68 | 930,900 |
Mar 15, 2024 | 25.52 | 26.12 | 25.16 | 26.04 | 26.04 | 1,256,300 |
Mar 14, 2024 | 26.35 | 26.66 | 25.51 | 25.75 | 25.75 | 1,045,100 |
Mar 13, 2024 | 26.01 | 27.05 | 25.97 | 26.50 | 26.50 | 652,300 |
Mar 12, 2024 | 26.50 | 26.57 | 25.70 | 26.33 | 26.33 | 710,900 |
Mar 11, 2024 | 26.96 | 28.00 | 26.16 | 26.54 | 26.54 | 970,900 |
Mar 08, 2024 | 27.20 | 28.53 | 26.73 | 27.16 | 27.16 | 1,626,500 |
Mar 07, 2024 | 25.21 | 27.00 | 25.17 | 26.80 | 26.80 | 1,591,700 |
Mar 06, 2024 | 25.25 | 25.41 | 24.55 | 24.81 | 24.81 | 615,700 |
Mar 05, 2024 | 24.96 | 25.65 | 24.56 | 24.74 | 24.74 | 875,300 |
Mar 04, 2024 | 26.89 | 26.89 | 24.97 | 25.24 | 25.24 | 1,273,300 |
Mar 01, 2024 | 25.53 | 27.29 | 25.53 | 26.81 | 26.81 | 2,191,400 |
Feb 29, 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 25.46 | 4,086,900 |
Feb 28, 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 31.37 | 1,265,300 |
Feb 27, 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 33.09 | 961,200 |
Feb 26, 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 31.48 | 672,900 |
Feb 23, 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 30.48 | 954,600 |
Feb 22, 2024 | 31.08 | 32.36 | 30.78 | 31.15 | 31.15 | 1,008,700 |
Feb 21, 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 30.03 | 888,300 |
Feb 20, 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 30.93 | 965,200 |
Feb 16, 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 32.50 | 1,686,500 |
Feb 15, 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 29.70 | 938,400 |
Feb 14, 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 27.75 | 627,400 |
Feb 13, 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 26.58 | 658,000 |
Feb 12, 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 28.51 | 863,400 |
Feb 09, 2024 | 27.45 | 28.22 | 27.34 | 27.59 | 27.59 | 566,500 |
Feb 08, 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 27.20 | 383,200 |
Feb 07, 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 26.44 | 484,700 |
Feb 06, 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 26.65 | 682,100 |
Feb 05, 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 25.94 | 495,700 |
Feb 02, 2024 | 26.03 | 27.01 | 25.90 | 26.50 | 26.50 | 506,600 |
Feb 01, 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 26.63 | 710,800 |
Jan 31, 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 26.45 | 754,600 |
Jan 30, 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 27.47 | 509,800 |
Jan 29, 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 28.25 | 453,800 |
Jan 26, 2024 | 27.68 | 29.15 | 27.07 | 27.19 | 27.19 | 579,300 |
Jan 25, 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 26.86 | 539,600 |
Jan 24, 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 27.15 | 605,800 |
Jan 23, 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 27.29 | 513,900 |
Jan 22, 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 27.39 | 1,228,100 |
Jan 19, 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 26.38 | 820,700 |
Jan 18, 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 25.98 | 952,500 |
Jan 17, 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 26.64 | 723,800 |
Jan 16, 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 27.41 | 836,300 |
Jan 12, 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 28.40 | 583,600 |
Jan 11, 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 29.37 | 715,900 |
Jan 10, 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 30.39 | 621,500 |
Jan 09, 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 30.34 | 739,800 |
Jan 08, 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 31.10 | 2,345,100 |
Jan 05, 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 31.46 | 553,200 |
Jan 04, 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 32.19 | 606,000 |
Jan 03, 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 32.41 | 846,500 |
Jan 02, 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 35.13 | 650,100 |
Dec 29, 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 35.80 | 523,100 |
Dec 28, 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 37.21 | 543,600 |
Dec 27, 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 36.53 | 536,900 |
Dec 26, 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 37.11 | 427,200 |
Dec 22, 2023 | 35.00 | 36.38 | 34.78 | 36.06 | 36.06 | 526,700 |
Dec 21, 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 34.79 | 535,700 |
Dec 20, 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 33.70 | 1,017,300 |
Dec 19, 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 35.49 | 1,010,300 |
Dec 18, 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 34.06 | 811,100 |
Dec 15, 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 34.79 | 1,628,700 |
Dec 14, 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 35.79 | 1,674,700 |
Dec 13, 2023 | 31.46 | 32.13 | 29.38 | 31.37 | 31.37 | 1,068,400 |
Dec 12, 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 31.47 | 678,700 |
Dec 11, 2023 | 31.83 | 33.13 | 31.24 | 32.42 | 32.42 | 644,800 |
Dec 08, 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 31.95 | 532,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |