Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 28.14 | 492,268 |
May 02, 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 28.21 | 642,500 |
May 01, 2024 | 26.77 | 27.74 | 26.45 | 27.33 | 27.33 | 495,200 |
Apr 30, 2024 | 26.61 | 26.84 | 24.87 | 26.76 | 26.76 | 847,100 |
Apr 29, 2024 | 27.15 | 27.41 | 26.63 | 26.84 | 26.84 | 495,200 |
Apr 26, 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 27.00 | 394,000 |
Apr 25, 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 26.44 | 476,500 |
Apr 24, 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 26.64 | 719,800 |
Apr 23, 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 26.25 | 654,100 |
Apr 22, 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 25.34 | 805,600 |
Apr 19, 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 25.24 | 558,100 |
Apr 18, 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 25.20 | 454,200 |
Apr 17, 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 25.11 | 495,200 |
Apr 16, 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 25.17 | 406,500 |
Apr 15, 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 24.88 | 409,200 |
Apr 12, 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 25.07 | 504,800 |
Apr 11, 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 25.65 | 595,100 |
Apr 10, 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 24.80 | 730,000 |
Apr 09, 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 24.71 | 629,200 |
Apr 08, 2024 | 25.42 | 25.78 | 25.00 | 25.06 | 25.06 | 828,800 |
Apr 05, 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 25.42 | 784,000 |
Apr 04, 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 24.26 | 360,600 |
Apr 03, 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 24.01 | 387,600 |
Apr 02, 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 24.10 | 444,200 |
Apr 01, 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 23.64 | 606,100 |
Mar 28, 2024 | 23.27 | 24.18 | 23.14 | 23.25 | 23.25 | 718,600 |
Mar 27, 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 23.21 | 453,900 |
Mar 26, 2024 | 23.04 | 23.44 | 22.82 | 22.94 | 22.94 | 531,300 |
Mar 25, 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 23.04 | 601,300 |
Mar 22, 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 22.96 | 467,300 |
Mar 21, 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 23.41 | 952,700 |
Mar 20, 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 22.82 | 773,900 |
Mar 19, 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 23.19 | 796,600 |
Mar 18, 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 22.38 | 748,600 |
Mar 15, 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 21.58 | 770,600 |
Mar 14, 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 21.71 | 636,600 |
Mar 13, 2024 | 21.04 | 21.10 | 20.86 | 20.98 | 20.98 | 281,300 |
Mar 12, 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 21.00 | 401,200 |
Mar 11, 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 20.99 | 444,900 |
Mar 08, 2024 | 20.30 | 21.26 | 20.19 | 20.51 | 20.51 | 618,400 |
Mar 07, 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 19.90 | 787,900 |
Mar 06, 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 19.00 | 480,800 |
Mar 05, 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 18.73 | 410,100 |
Mar 04, 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 18.33 | 249,300 |
Mar 01, 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 18.26 | 397,600 |
Feb 29, 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 17.97 | 333,700 |
Feb 28, 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 17.43 | 230,900 |
Feb 27, 2024 | 17.36 | 17.97 | 17.27 | 17.88 | 17.88 | 211,600 |
Feb 26, 2024 | 17.22 | 17.49 | 16.52 | 17.30 | 17.30 | 263,800 |
Feb 23, 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 16.84 | 457,300 |
Feb 22, 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 16.63 | 609,900 |
Feb 21, 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 18.00 | 975,700 |
Feb 20, 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 16.09 | 284,600 |
Feb 16, 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 15.62 | 147,300 |
Feb 15, 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 15.57 | 181,600 |
Feb 14, 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 15.20 | 155,100 |
Feb 13, 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 15.04 | 190,600 |
Feb 12, 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 15.44 | 269,300 |
Feb 09, 2024 | 15.37 | 15.60 | 15.23 | 15.50 | 15.50 | 211,100 |
Feb 08, 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 15.31 | 256,600 |
Feb 07, 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 14.90 | 149,400 |
Feb 06, 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 14.87 | 100,100 |
Feb 05, 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 14.95 | 360,400 |
Feb 02, 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 14.75 | 214,500 |
Feb 01, 2024 | 14.50 | 15.20 | 14.41 | 15.14 | 15.14 | 248,900 |
Jan 31, 2024 | 15.11 | 15.14 | 14.38 | 14.38 | 14.38 | 167,000 |
Jan 30, 2024 | 15.08 | 15.32 | 14.94 | 15.08 | 15.08 | 536,500 |
Jan 29, 2024 | 14.95 | 15.06 | 14.80 | 15.05 | 15.05 | 110,300 |
Jan 26, 2024 | 15.00 | 15.13 | 14.56 | 14.93 | 14.93 | 144,500 |
Jan 25, 2024 | 14.82 | 15.06 | 14.70 | 15.02 | 15.02 | 212,800 |
Jan 24, 2024 | 14.66 | 14.84 | 14.63 | 14.71 | 14.71 | 206,400 |
Jan 23, 2024 | 14.66 | 14.81 | 14.45 | 14.59 | 14.59 | 203,900 |
Jan 22, 2024 | 14.52 | 14.66 | 14.33 | 14.57 | 14.57 | 173,100 |
Jan 19, 2024 | 14.87 | 14.87 | 14.16 | 14.41 | 14.41 | 230,500 |
Jan 18, 2024 | 14.75 | 14.90 | 14.48 | 14.75 | 14.75 | 279,900 |
Jan 17, 2024 | 15.04 | 15.30 | 14.64 | 14.83 | 14.83 | 161,300 |
Jan 16, 2024 | 15.16 | 15.38 | 15.00 | 15.19 | 15.19 | 282,100 |
Jan 12, 2024 | 15.34 | 15.36 | 15.08 | 15.25 | 15.25 | 190,600 |
Jan 11, 2024 | 15.44 | 15.44 | 14.91 | 15.07 | 15.07 | 230,700 |
Jan 10, 2024 | 15.18 | 15.52 | 15.04 | 15.52 | 15.52 | 173,300 |
Jan 09, 2024 | 15.62 | 15.63 | 15.24 | 15.24 | 15.24 | 187,400 |
Jan 08, 2024 | 15.35 | 15.96 | 15.33 | 15.76 | 15.76 | 221,400 |
Jan 05, 2024 | 15.28 | 15.38 | 15.14 | 15.35 | 15.35 | 153,400 |
Jan 04, 2024 | 15.06 | 15.44 | 15.04 | 15.38 | 15.38 | 233,000 |
Jan 03, 2024 | 15.49 | 15.49 | 14.82 | 14.86 | 14.86 | 213,500 |
Jan 02, 2024 | 15.66 | 15.80 | 15.24 | 15.43 | 15.43 | 201,300 |
Dec 29, 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 15.69 | 165,200 |
Dec 28, 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 15.67 | 159,100 |
Dec 27, 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 15.48 | 188,500 |
Dec 26, 2023 | 15.08 | 15.22 | 15.05 | 15.13 | 15.13 | 176,100 |
Dec 22, 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 15.06 | 157,700 |
Dec 21, 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 14.96 | 141,000 |
Dec 20, 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 14.75 | 221,800 |
Dec 19, 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 14.77 | 233,400 |
Dec 18, 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 14.20 | 241,200 |
Dec 15, 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 14.42 | 374,800 |
Dec 14, 2023 | 15.28 | 15.45 | 14.72 | 14.84 | 14.84 | 300,200 |
Dec 13, 2023 | 15.06 | 15.30 | 14.96 | 15.30 | 15.30 | 317,600 |
Dec 12, 2023 | 15.13 | 15.40 | 15.01 | 15.06 | 15.06 | 308,300 |
Dec 11, 2023 | 15.14 | 15.26 | 14.91 | 15.13 | 15.13 | 548,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |