Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 23.40 | 2,814 |
May 02, 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 23.00 | 6,100 |
May 01, 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 22.91 | 5,100 |
Apr 30, 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 4,200 |
Apr 29, 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 22.70 | 2,200 |
Apr 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2,500 |
Apr 25, 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 4,900 |
Apr 24, 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 22.78 | 5,400 |
Apr 23, 2024 | 22.59 | 22.63 | 22.33 | 22.45 | 22.45 | 2,900 |
Apr 22, 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 22.52 | 5,700 |
Apr 19, 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 22.94 | 5,000 |
Apr 18, 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 22.48 | 6,500 |
Apr 17, 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 2,800 |
Apr 16, 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 22.29 | 3,500 |
Apr 15, 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 4,500 |
Apr 12, 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 2,900 |
Apr 11, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | 7,900 |
Apr 10, 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 22.57 | 9,200 |
Apr 09, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,600 |
Apr 08, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | 2,600 |
Apr 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,500 |
Apr 04, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 4,700 |
Apr 03, 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 22.11 | 5,100 |
Apr 02, 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 22.05 | 7,900 |
Apr 01, 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 3,800 |
Mar 28, 2024 | 22.75 | 22.85 | 22.55 | 22.83 | 22.83 | 6,100 |
Mar 27, 2024 | 22.63 | 22.79 | 22.63 | 22.66 | 22.66 | 5,000 |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | 3,200 |
Mar 25, 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 22.39 | 2,800 |
Mar 22, 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | 2,900 |
Mar 21, 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 22.64 | 5,400 |
Mar 20, 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 3,400 |
Mar 19, 2024 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 2,900 |
Mar 18, 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 22.03 | 6,300 |
Mar 15, 2024 | 22.30 | 23.35 | 22.02 | 22.02 | 22.02 | 21,900 |
Mar 14, 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 22.52 | 5,600 |
Mar 13, 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 22.73 | 8,000 |
Mar 12, 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 22.54 | 10,000 |
Mar 11, 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 22.02 | 9,000 |
Mar 08, 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | 2,300 |
Mar 07, 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 22.49 | 7,600 |
Mar 06, 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | 4,600 |
Mar 05, 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 22.11 | 3,700 |
Mar 04, 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 22.30 | 3,100 |
Mar 01, 2024 | 21.98 | 22.60 | 21.92 | 22.60 | 22.60 | 8,300 |
Feb 29, 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 21.85 | 5,700 |
Feb 28, 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 21.80 | 6,200 |
Feb 27, 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 22.15 | 9,700 |
Feb 26, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 22.84 | 4,100 |
Feb 23, 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 22.41 | 10,600 |
Feb 22, 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 22.50 | 14,700 |
Feb 21, 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 22.50 | 12,300 |
Feb 20, 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 22.22 | 10,400 |
Feb 16, 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 23.10 | 12,700 |
Feb 15, 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 23.50 | 10,900 |
Feb 14, 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 21.80 | 8,700 |
Feb 13, 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 21.02 | 12,000 |
Feb 12, 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 24.20 | 12,700 |
Feb 09, 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 24.30 | 8,900 |
Feb 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,400 |
Feb 07, 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 22.23 | 3,700 |
Feb 06, 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 22.25 | 3,800 |
Feb 05, 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 22.35 | 9,200 |
Feb 02, 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 21.80 | 7,500 |
Feb 01, 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 23.07 | 8,200 |
Jan 31, 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 23.00 | 7,800 |
Jan 30, 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 24.00 | 3,700 |
Jan 29, 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 23.65 | 3,100 |
Jan 26, 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 24.00 | 4,400 |
Jan 25, 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 23.58 | 6,400 |
Jan 24, 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 22.68 | 3,200 |
Jan 23, 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 22.81 | 7,200 |
Jan 22, 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 23.95 | 11,000 |
Jan 19, 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 24.28 | 3,100 |
Jan 18, 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 2,500 |
Jan 17, 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 24.72 | 3,700 |
Jan 16, 2024 | 26.21 | 26.21 | 25.54 | 25.55 | 25.55 | 3,000 |
Jan 12, 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 26.61 | 2,400 |
Jan 11, 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 26.39 | 4,800 |
Jan 10, 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 26.79 | 5,500 |
Jan 09, 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 26.73 | 4,700 |
Jan 08, 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 27.60 | 3,800 |
Jan 05, 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 27.23 | 9,800 |
Jan 04, 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 27.74 | 6,800 |
Jan 03, 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 28.03 | 6,600 |
Jan 02, 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 29.28 | 7,100 |
Dec 29, 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 28.86 | 4,600 |
Dec 28, 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 29.36 | 8,200 |
Dec 27, 2023 | 28.97 | 29.88 | 28.20 | 29.58 | 29.58 | 11,400 |
Dec 26, 2023 | 28.35 | 29.99 | 28.35 | 29.19 | 29.19 | 19,800 |
Dec 22, 2023 | 28.06 | 28.81 | 27.78 | 28.59 | 28.59 | 11,500 |
Dec 21, 2023 | 28.17 | 28.40 | 27.71 | 28.35 | 28.35 | 7,800 |
Dec 20, 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 27.70 | 11,400 |
Dec 19, 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 27.30 | 11,900 |
Dec 18, 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 26.84 | 8,700 |
Dec 15, 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 26.68 | 31,400 |
Dec 14, 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 26.03 | 11,900 |
Dec 13, 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25.23 | 25,200 |
Dec 12, 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 25.74 | 12,400 |
Dec 11, 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 27.21 | 27,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |