Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 22.40 | 44,754 |
May 02, 2024 | 22.04 | 22.14 | 21.53 | 22.09 | 22.09 | 48,900 |
May 01, 2024 | 21.81 | 22.34 | 21.50 | 21.72 | 21.72 | 56,300 |
Apr 30, 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 21.95 | 35,200 |
Apr 29, 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 22.63 | 154,700 |
Apr 26, 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 22.42 | 26,200 |
Apr 25, 2024 | 21.49 | 21.99 | 21.48 | 21.92 | 21.92 | 96,300 |
Apr 24, 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 21.81 | 53,400 |
Apr 23, 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 21.78 | 32,400 |
Apr 22, 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 21.21 | 62,000 |
Apr 19, 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 20.99 | 202,100 |
Apr 18, 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 21.67 | 40,700 |
Apr 17, 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 21.68 | 62,400 |
Apr 16, 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 22.04 | 39,600 |
Apr 15, 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 21.99 | 84,700 |
Apr 12, 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 22.66 | 50,800 |
Apr 11, 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 23.24 | 32,000 |
Apr 10, 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 22.89 | 44,300 |
Apr 09, 2024 | 23.34 | 23.34 | 22.94 | 23.17 | 23.17 | 40,400 |
Apr 08, 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 23.19 | 38,700 |
Apr 05, 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 22.99 | 41,800 |
Apr 04, 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 22.60 | 47,200 |
Apr 03, 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 23.18 | 49,800 |
Apr 02, 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 23.16 | 49,800 |
Apr 01, 2024 | 23.50 | 23.66 | 23.28 | 23.42 | 23.42 | 71,900 |
Mar 28, 2024 | 23.40 | 23.60 | 23.36 | 23.45 | 23.45 | 45,200 |
Mar 27, 2024 | 23.51 | 23.51 | 23.08 | 23.33 | 23.33 | 51,300 |
Mar 26, 2024 | 23.48 | 23.56 | 23.24 | 23.30 | 23.30 | 80,800 |
Mar 25, 2024 | 23.06 | 23.47 | 23.06 | 23.27 | 23.27 | 91,900 |
Mar 22, 2024 | 23.42 | 23.51 | 23.19 | 23.38 | 23.38 | 50,800 |
Mar 21, 2024 | 24.01 | 24.02 | 23.55 | 23.55 | 23.55 | 149,900 |
Mar 20, 2024 | 23.19 | 23.65 | 23.08 | 23.59 | 23.59 | 102,200 |
Mar 19, 2024 | 23.02 | 23.19 | 22.59 | 23.13 | 23.13 | 118,400 |
Mar 18, 2024 | 23.25 | 23.42 | 23.02 | 23.31 | 23.31 | 108,900 |
Mar 15, 2024 | 23.10 | 23.27 | 22.97 | 22.99 | 22.99 | 66,600 |
Mar 14, 2024 | 23.83 | 23.83 | 23.01 | 23.27 | 23.27 | 147,300 |
Mar 13, 2024 | 24.12 | 24.30 | 23.95 | 24.10 | 24.10 | 89,300 |
Mar 12, 2024 | 24.10 | 24.30 | 23.75 | 24.30 | 24.30 | 103,400 |
Mar 11, 2024 | 24.04 | 24.14 | 23.73 | 23.89 | 23.89 | 141,000 |
Mar 08, 2024 | 24.81 | 25.28 | 24.10 | 24.16 | 24.16 | 144,600 |
Mar 07, 2024 | 24.60 | 24.84 | 24.24 | 24.76 | 24.76 | 90,700 |
Mar 06, 2024 | 24.64 | 24.73 | 24.14 | 24.41 | 24.41 | 129,400 |
Mar 05, 2024 | 24.31 | 24.31 | 23.50 | 23.81 | 23.81 | 242,100 |
Mar 04, 2024 | 25.16 | 25.16 | 24.64 | 24.75 | 24.75 | 120,300 |
Mar 01, 2024 | 24.84 | 24.93 | 24.40 | 24.91 | 24.91 | 199,000 |
Feb 29, 2024 | 24.47 | 24.81 | 24.32 | 24.76 | 24.76 | 157,000 |
Feb 28, 2024 | 24.74 | 24.87 | 24.49 | 24.64 | 24.64 | 214,900 |
Feb 27, 2024 | 25.00 | 25.10 | 24.73 | 24.90 | 24.90 | 121,200 |
Feb 26, 2024 | 24.67 | 24.95 | 24.50 | 24.73 | 24.73 | 233,600 |
Feb 23, 2024 | 24.70 | 24.78 | 24.22 | 24.42 | 24.42 | 162,200 |
Feb 22, 2024 | 24.31 | 24.53 | 23.95 | 24.42 | 24.42 | 366,000 |
Feb 21, 2024 | 23.46 | 23.62 | 23.20 | 23.46 | 23.46 | 160,700 |
Feb 20, 2024 | 25.00 | 25.00 | 23.97 | 24.46 | 24.46 | 228,800 |
Feb 16, 2024 | 25.43 | 25.53 | 24.97 | 25.21 | 25.21 | 366,300 |
Feb 15, 2024 | 25.51 | 25.51 | 25.08 | 25.36 | 25.36 | 120,000 |
Feb 14, 2024 | 25.14 | 25.44 | 24.92 | 25.44 | 25.44 | 177,700 |
Feb 13, 2024 | 24.23 | 24.82 | 23.75 | 24.60 | 24.60 | 304,300 |
Feb 12, 2024 | 25.45 | 25.66 | 25.09 | 25.26 | 25.26 | 331,500 |
Feb 09, 2024 | 25.37 | 25.52 | 25.19 | 25.43 | 25.43 | 201,900 |
Feb 08, 2024 | 24.39 | 24.93 | 24.22 | 24.80 | 24.80 | 143,700 |
Feb 07, 2024 | 23.66 | 24.00 | 23.48 | 23.94 | 23.94 | 132,900 |
Feb 06, 2024 | 23.56 | 23.56 | 22.88 | 23.37 | 23.37 | 87,900 |
Feb 05, 2024 | 23.70 | 23.73 | 22.98 | 23.46 | 23.46 | 356,600 |
Feb 02, 2024 | 23.39 | 23.82 | 23.10 | 23.79 | 23.79 | 148,500 |
Feb 01, 2024 | 23.02 | 23.09 | 22.65 | 23.08 | 23.08 | 56,600 |
Jan 31, 2024 | 23.06 | 23.34 | 22.72 | 22.77 | 22.77 | 230,400 |
Jan 30, 2024 | 23.81 | 23.81 | 23.33 | 23.47 | 23.47 | 93,100 |
Jan 29, 2024 | 23.21 | 23.74 | 23.16 | 23.74 | 23.74 | 111,700 |
Jan 26, 2024 | 22.91 | 23.13 | 22.76 | 22.94 | 22.94 | 161,300 |
Jan 25, 2024 | 23.40 | 23.40 | 22.84 | 23.05 | 23.05 | 88,600 |
Jan 24, 2024 | 23.61 | 23.66 | 23.14 | 23.24 | 23.24 | 65,800 |
Jan 23, 2024 | 23.15 | 23.19 | 22.90 | 23.14 | 23.14 | 61,400 |
Jan 22, 2024 | 23.14 | 23.26 | 22.88 | 23.04 | 23.04 | 103,900 |
Jan 19, 2024 | 22.28 | 22.67 | 22.07 | 22.64 | 22.64 | 74,400 |
Jan 18, 2024 | 22.36 | 22.36 | 21.75 | 22.06 | 22.06 | 127,700 |
Jan 17, 2024 | 21.84 | 21.97 | 21.54 | 21.97 | 21.97 | 102,600 |
Jan 16, 2024 | 21.99 | 22.32 | 21.90 | 22.18 | 22.18 | 84,500 |
Jan 12, 2024 | 22.20 | 22.34 | 22.01 | 22.12 | 22.12 | 55,700 |
Jan 11, 2024 | 22.27 | 22.43 | 21.88 | 22.23 | 22.23 | 113,000 |
Jan 10, 2024 | 22.23 | 22.29 | 22.00 | 22.22 | 22.22 | 242,000 |
Jan 09, 2024 | 21.75 | 22.16 | 21.74 | 22.14 | 22.14 | 117,100 |
Jan 08, 2024 | 21.34 | 21.88 | 21.34 | 21.87 | 21.87 | 192,000 |
Jan 05, 2024 | 20.86 | 21.33 | 20.86 | 21.17 | 21.17 | 53,000 |
Jan 04, 2024 | 20.94 | 21.14 | 20.63 | 20.96 | 20.96 | 32,300 |
Jan 03, 2024 | 21.06 | 21.22 | 20.90 | 20.92 | 20.92 | 40,300 |
Jan 02, 2024 | 22.07 | 22.07 | 21.40 | 21.52 | 21.52 | 47,100 |
Dec 29, 2023 | 22.68 | 22.77 | 22.39 | 22.50 | 22.50 | 69,100 |
Dec 28, 2023 | 22.66 | 22.78 | 22.64 | 22.68 | 22.68 | 30,700 |
Dec 27, 2023 | 22.72 | 22.72 | 22.49 | 22.64 | 22.64 | 32,400 |
Dec 26, 2023 | 22.37 | 22.65 | 22.37 | 22.59 | 22.59 | 30,900 |
Dec 22, 2023 | 22.53 | 22.53 | 22.26 | 22.30 | 22.30 | 22,900 |
Dec 21, 2023 | 22.19 | 22.35 | 22.08 | 22.35 | 22.35 | 29,200 |
Dec 20, 2023 | 22.37 | 22.53 | 21.77 | 21.77 | 21.77 | 113,900 |
Dec 19, 2023 | 22.33 | 22.51 | 22.30 | 22.49 | 22.49 | 56,900 |
Dec 18, 2023 | 22.16 | 22.36 | 22.04 | 22.25 | 22.25 | 49,900 |
Dec 15, 2023 | 22.14 | 22.27 | 21.93 | 22.15 | 22.15 | 18,300 |
Dec 14, 2023 | 21.66 | 22.00 | 21.66 | 21.98 | 21.98 | 41,700 |
Dec 13, 2023 | 20.80 | 21.31 | 20.67 | 21.28 | 21.28 | 77,100 |
Dec 12, 2023 | 20.45 | 20.76 | 20.38 | 20.68 | 20.68 | 28,000 |
Dec 11, 2023 | 20.34 | 20.59 | 20.34 | 20.54 | 20.54 | 38,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |