Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.99 | 25.23 | 24.80 | 25.20 | 25.20 | 403,836 |
May 01, 2024 | 24.20 | 25.14 | 24.09 | 24.09 | 24.09 | 488,100 |
Apr 30, 2024 | 25.40 | 25.40 | 24.66 | 24.67 | 24.67 | 338,500 |
Apr 29, 2024 | 25.22 | 25.45 | 25.08 | 25.37 | 25.37 | 337,500 |
Apr 26, 2024 | 24.65 | 25.09 | 24.65 | 24.98 | 24.98 | 245,700 |
Apr 25, 2024 | 24.10 | 24.66 | 23.92 | 24.55 | 24.55 | 385,000 |
Apr 24, 2024 | 24.75 | 25.20 | 24.55 | 24.89 | 24.89 | 433,400 |
Apr 23, 2024 | 24.63 | 24.82 | 24.41 | 24.66 | 24.66 | 458,800 |
Apr 22, 2024 | 24.20 | 24.82 | 24.20 | 24.67 | 24.67 | 652,500 |
Apr 19, 2024 | 25.02 | 25.06 | 23.75 | 23.93 | 23.93 | 637,900 |
Apr 18, 2024 | 25.19 | 25.45 | 24.93 | 25.10 | 25.10 | 215,100 |
Apr 17, 2024 | 26.15 | 26.15 | 24.80 | 25.03 | 25.03 | 663,100 |
Apr 16, 2024 | 26.05 | 26.32 | 25.95 | 26.15 | 26.15 | 234,700 |
Apr 15, 2024 | 26.95 | 27.04 | 26.12 | 26.20 | 26.20 | 402,500 |
Apr 12, 2024 | 27.14 | 27.52 | 26.87 | 26.93 | 26.93 | 396,600 |
Apr 11, 2024 | 27.84 | 27.98 | 27.27 | 27.98 | 27.98 | 242,800 |
Apr 10, 2024 | 27.54 | 27.70 | 27.26 | 27.54 | 27.54 | 316,700 |
Apr 09, 2024 | 28.35 | 28.55 | 27.61 | 27.97 | 27.97 | 340,400 |
Apr 08, 2024 | 28.53 | 28.66 | 28.24 | 28.48 | 28.48 | 445,700 |
Apr 05, 2024 | 28.11 | 28.58 | 28.05 | 28.53 | 28.53 | 209,400 |
Apr 04, 2024 | 29.33 | 29.33 | 28.08 | 28.22 | 28.22 | 256,100 |
Apr 03, 2024 | 28.62 | 29.22 | 28.50 | 29.17 | 29.17 | 193,700 |
Apr 02, 2024 | 28.68 | 29.04 | 28.39 | 28.59 | 28.59 | 230,500 |
Apr 01, 2024 | 29.13 | 29.52 | 29.11 | 29.21 | 29.21 | 137,300 |
Mar 28, 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 29.71 | 249,400 |
Mar 27, 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 29.49 | 128,500 |
Mar 26, 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 29.45 | 366,700 |
Mar 25, 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 30.40 | 159,300 |
Mar 22, 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 30.41 | 236,500 |
Mar 21, 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 30.74 | 229,800 |
Mar 20, 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 29.78 | 245,500 |
Mar 19, 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 28.99 | 195,600 |
Mar 18, 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 29.31 | 222,000 |
Mar 15, 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 28.86 | 362,200 |
Mar 14, 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 28.68 | 282,300 |
Mar 13, 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 28.90 | 288,200 |
Mar 12, 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 29.37 | 516,300 |
Mar 11, 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 28.80 | 391,600 |
Mar 08, 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 29.96 | 555,500 |
Mar 07, 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 30.79 | 224,800 |
Mar 06, 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 30.08 | 253,100 |
Mar 05, 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 29.48 | 643,500 |
Mar 04, 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 29.32 | 372,600 |
Mar 01, 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 29.75 | 940,100 |
Feb 29, 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 29.62 | 705,100 |
Feb 28, 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 29.20 | 353,400 |
Feb 27, 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 29.49 | 486,500 |
Feb 26, 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 29.91 | 1,369,600 |
Feb 23, 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 29.60 | 1,798,900 |
Feb 22, 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 29.33 | 2,241,500 |
Feb 21, 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 28.25 | 1,972,900 |
Feb 20, 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 27.85 | 1,660,500 |
Feb 16, 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 27.28 | 520,200 |
Feb 15, 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 28.54 | 973,100 |
Feb 14, 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 27.79 | 671,900 |
Feb 13, 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 27.03 | 3,475,500 |
Feb 12, 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 29.70 | 3,553,600 |
Feb 09, 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 26.76 | 607,000 |
Feb 08, 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 26.66 | 2,237,200 |
Feb 07, 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 22.56 | 94,600 |
Feb 06, 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 22.47 | 297,600 |
Feb 05, 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 22.31 | 657,800 |
Feb 02, 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 21.82 | 265,100 |
Feb 01, 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 21.86 | 103,800 |
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 21.60 | 82,700 |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 21.93 | 135,800 |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 22.23 | 130,300 |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 22.09 | 149,100 |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 22.47 | 145,700 |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 22.78 | 169,200 |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 22.55 | 145,000 |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 22.77 | 252,900 |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 22.45 | 128,500 |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 22.36 | 253,700 |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 21.95 | 123,600 |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 21.82 | 218,000 |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 22.20 | 245,300 |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 22.18 | 389,800 |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 21.83 | 150,600 |
Jan 09, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 21.62 | 311,000 |
Jan 08, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 21.59 | 402,700 |
Jan 05, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 20.99 | 264,300 |
Jan 04, 2024 | 21.03 | 21.08 | 20.85 | 20.95 | 20.95 | 243,900 |
Jan 03, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 21.39 | 205,000 |
Jan 02, 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 21.61 | 265,700 |
Dec 29, 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 22.02 | 120,900 |
Dec 28, 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 22.41 | 185,100 |
Dec 27, 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 22.37 | 385,000 |
Dec 26, 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 21.76 | 331,800 |
Dec 22, 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 21.22 | 181,200 |
Dec 21, 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 21.35 | 343,000 |
Dec 20, 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 20.85 | 320,100 |
Dec 19, 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 21.26 | 94,500 |
Dec 18, 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 21.05 | 228,300 |
Dec 15, 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 21.17 | 118,400 |
Dec 14, 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 21.05 | 189,900 |
Dec 13, 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 20.52 | 154,300 |
Dec 12, 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 19.84 | 117,700 |
Dec 11, 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 19.72 | 166,900 |
Dec 08, 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 19.90 | 288,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |