Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.21 | 20.54 | 19.71 | 20.19 | 20.19 | 492,335 |
May 01, 2024 | 19.57 | 20.92 | 19.48 | 20.13 | 20.13 | 882,100 |
Apr 30, 2024 | 19.90 | 20.21 | 19.55 | 19.57 | 19.57 | 647,300 |
Apr 29, 2024 | 19.59 | 20.57 | 19.58 | 20.34 | 20.34 | 634,000 |
Apr 26, 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 19.31 | 629,700 |
Apr 25, 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 19.48 | 654,200 |
Apr 24, 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 19.90 | 511,700 |
Apr 23, 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 19.83 | 563,800 |
Apr 22, 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 19.85 | 645,000 |
Apr 19, 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 19.45 | 1,359,600 |
Apr 18, 2024 | 18.75 | 19.35 | 18.61 | 19.20 | 19.20 | 813,900 |
Apr 17, 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 18.86 | 656,400 |
Apr 16, 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 18.92 | 682,600 |
Apr 15, 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 19.37 | 828,900 |
Apr 12, 2024 | 20.58 | 20.63 | 20.02 | 20.23 | 20.23 | 563,000 |
Apr 11, 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 20.73 | 435,000 |
Apr 10, 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 20.71 | 658,100 |
Apr 09, 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 21.43 | 622,000 |
Apr 08, 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 20.69 | 421,400 |
Apr 05, 2024 | 19.87 | 20.35 | 19.72 | 20.12 | 20.12 | 480,500 |
Apr 04, 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 20.17 | 508,800 |
Apr 03, 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 20.63 | 702,100 |
Apr 02, 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 20.51 | 685,600 |
Apr 01, 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 21.64 | 568,000 |
Mar 28, 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 22.16 | 614,300 |
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 21.72 | 538,900 |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 21.16 | 605,300 |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 21.00 | 582,900 |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 21.09 | 471,900 |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 21.57 | 618,800 |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 21.61 | 541,600 |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 21.67 | 581,900 |
Mar 18, 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 21.58 | 962,600 |
Mar 15, 2024 | 21.18 | 21.69 | 21.03 | 21.10 | 21.10 | 2,608,000 |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 21.26 | 650,400 |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 22.07 | 674,200 |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 22.32 | 695,800 |
Mar 11, 2024 | 22.74 | 23.13 | 22.50 | 22.66 | 22.66 | 732,000 |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 22.72 | 558,600 |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 22.75 | 590,000 |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 22.34 | 654,300 |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 22.95 | 649,000 |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 23.53 | 651,000 |
Mar 01, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 24.00 | 673,100 |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 23.55 | 719,900 |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 23.77 | 702,000 |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 23.62 | 902,000 |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 23.56 | 1,179,700 |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 22.18 | 1,022,500 |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 24.34 | 615,800 |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 24.54 | 635,500 |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 25.03 | 829,400 |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 24.74 | 748,000 |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 25.30 | 747,000 |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 25.53 | 534,600 |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 24.04 | 981,500 |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 26.52 | 510,200 |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 25.57 | 325,500 |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 25.00 | 464,500 |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 24.36 | 457,200 |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 25.45 | 683,000 |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 24.52 | 347,100 |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 24.83 | 377,900 |
Feb 01, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 25.36 | 357,800 |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 25.02 | 645,500 |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 25.74 | 532,600 |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 27.09 | 490,100 |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 26.28 | 416,100 |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 26.02 | 369,400 |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 25.89 | 406,400 |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 26.47 | 370,600 |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 26.37 | 497,600 |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 25.53 | 352,700 |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 25.55 | 395,000 |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 25.60 | 515,200 |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 26.62 | 645,000 |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 26.52 | 480,800 |
Jan 11, 2024 | 27.00 | 27.31 | 26.09 | 26.94 | 26.94 | 706,300 |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 27.41 | 684,500 |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 28.29 | 674,600 |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 29.10 | 666,700 |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 25.73 | 549,700 |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 25.54 | 539,200 |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 25.99 | 426,300 |
Jan 02, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 27.40 | 419,300 |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 27.51 | 592,100 |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 28.62 | 435,300 |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 28.43 | 460,700 |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 28.54 | 412,500 |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 28.27 | 451,900 |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 28.01 | 404,300 |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 27.45 | 537,000 |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 28.68 | 883,000 |
Dec 18, 2023 | 28.21 | 28.58 | 27.64 | 27.76 | 27.76 | 625,000 |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 28.17 | 1,410,900 |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 28.45 | 874,600 |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 27.48 | 740,300 |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 25.56 | 676,000 |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 25.61 | 705,500 |
Dec 08, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 25.62 | 792,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |