Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.84 | 24.98 | 24.63 | 24.81 | 24.81 | 20,900 |
Apr 23, 2024 | 24.38 | 25.03 | 24.38 | 24.96 | 24.96 | 68,400 |
Apr 22, 2024 | 24.92 | 25.44 | 24.64 | 24.88 | 24.88 | 105,800 |
Apr 19, 2024 | 27.04 | 27.85 | 27.04 | 27.61 | 27.61 | 54,100 |
Apr 18, 2024 | 27.40 | 27.49 | 26.73 | 26.91 | 26.91 | 69,000 |
Apr 17, 2024 | 27.52 | 27.93 | 26.66 | 26.92 | 26.92 | 62,500 |
Apr 16, 2024 | 27.35 | 27.35 | 26.40 | 26.80 | 26.80 | 56,000 |
Apr 15, 2024 | 27.73 | 28.11 | 26.63 | 28.07 | 28.07 | 69,500 |
Apr 12, 2024 | 28.95 | 29.80 | 26.30 | 26.47 | 26.47 | 183,200 |
Apr 11, 2024 | 26.60 | 27.30 | 26.00 | 27.30 | 27.30 | 58,400 |
Apr 10, 2024 | 25.94 | 27.46 | 25.60 | 26.12 | 26.12 | 141,100 |
Apr 09, 2024 | 26.75 | 27.05 | 25.74 | 26.68 | 26.68 | 108,200 |
Apr 08, 2024 | 25.90 | 26.20 | 25.02 | 26.09 | 26.09 | 151,300 |
Apr 05, 2024 | 24.23 | 25.50 | 24.07 | 25.29 | 25.29 | 163,000 |
Apr 04, 2024 | 24.39 | 25.12 | 24.01 | 24.22 | 24.22 | 123,500 |
Apr 03, 2024 | 23.81 | 24.76 | 23.69 | 24.75 | 24.75 | 177,600 |
Apr 02, 2024 | 22.03 | 23.06 | 22.00 | 23.01 | 23.01 | 116,000 |
Apr 01, 2024 | 21.81 | 21.81 | 20.80 | 21.18 | 21.18 | 115,400 |
Mar 28, 2024 | 20.49 | 21.05 | 20.35 | 20.98 | 20.98 | 161,300 |
Mar 27, 2024 | 20.34 | 20.61 | 20.31 | 20.56 | 20.56 | 147,200 |
Mar 26, 2024 | 20.77 | 20.77 | 20.19 | 20.25 | 20.25 | 60,400 |
Mar 25, 2024 | 20.79 | 21.02 | 20.68 | 20.70 | 20.70 | 58,900 |
Mar 22, 2024 | 20.90 | 21.10 | 20.65 | 20.71 | 20.71 | 37,000 |
Mar 21, 2024 | 21.82 | 21.82 | 20.70 | 20.86 | 20.86 | 104,300 |
Mar 20, 2024 | 21.02 | 22.37 | 21.00 | 22.16 | 22.16 | 130,300 |
Mar 19, 2024 | 21.18 | 21.25 | 20.88 | 21.15 | 21.15 | 59,600 |
Mar 18, 2024 | 21.78 | 21.80 | 21.36 | 21.41 | 21.41 | 149,100 |
Mar 15, 2024 | 21.65 | 22.04 | 21.58 | 21.68 | 21.68 | 144,800 |
Mar 14, 2024 | 21.41 | 21.46 | 20.96 | 21.10 | 21.10 | 65,300 |
Mar 13, 2024 | 20.34 | 21.34 | 20.28 | 21.21 | 21.21 | 103,000 |
Mar 12, 2024 | 20.16 | 20.17 | 19.75 | 19.91 | 19.91 | 62,500 |
Mar 11, 2024 | 20.37 | 20.57 | 20.23 | 20.44 | 20.44 | 39,300 |
Mar 08, 2024 | 20.22 | 20.53 | 20.07 | 20.17 | 20.17 | 39,600 |
Mar 07, 2024 | 20.10 | 20.53 | 20.10 | 20.30 | 20.30 | 35,600 |
Mar 06, 2024 | 19.56 | 20.20 | 19.56 | 19.99 | 19.99 | 83,600 |
Mar 05, 2024 | 19.75 | 19.92 | 19.20 | 19.20 | 19.20 | 65,300 |
Mar 04, 2024 | 18.79 | 19.61 | 18.76 | 19.56 | 19.56 | 73,700 |
Mar 01, 2024 | 17.70 | 18.54 | 17.45 | 18.38 | 18.38 | 98,200 |
Feb 29, 2024 | 17.61 | 17.69 | 17.45 | 17.62 | 17.62 | 29,900 |
Feb 28, 2024 | 17.27 | 17.31 | 17.13 | 17.31 | 17.31 | 15,800 |
Feb 27, 2024 | 17.60 | 17.62 | 17.25 | 17.33 | 17.33 | 47,400 |
Feb 26, 2024 | 17.44 | 17.55 | 17.31 | 17.43 | 17.43 | 80,600 |
Feb 23, 2024 | 17.75 | 18.17 | 17.59 | 18.09 | 18.09 | 65,500 |
Feb 22, 2024 | 17.95 | 18.01 | 17.78 | 17.80 | 17.80 | 24,300 |
Feb 21, 2024 | 18.29 | 18.29 | 17.84 | 18.07 | 18.07 | 34,800 |
Feb 20, 2024 | 18.46 | 18.46 | 18.20 | 18.23 | 18.23 | 11,100 |
Feb 16, 2024 | 18.28 | 19.00 | 18.00 | 18.88 | 18.88 | 43,400 |
Feb 15, 2024 | 17.89 | 18.28 | 17.89 | 18.07 | 18.07 | 30,500 |
Feb 14, 2024 | 16.90 | 17.39 | 16.89 | 17.24 | 17.24 | 51,300 |
Feb 13, 2024 | 17.18 | 17.18 | 16.69 | 16.81 | 16.81 | 63,300 |
Feb 12, 2024 | 17.58 | 17.91 | 17.57 | 17.81 | 17.81 | 11,500 |
Feb 09, 2024 | 17.44 | 17.67 | 17.31 | 17.66 | 17.66 | 15,900 |
Feb 08, 2024 | 17.25 | 17.70 | 17.17 | 17.66 | 17.66 | 37,500 |
Feb 07, 2024 | 17.29 | 17.44 | 17.08 | 17.10 | 17.10 | 40,100 |
Feb 06, 2024 | 17.22 | 17.48 | 17.22 | 17.43 | 17.43 | 37,900 |
Feb 05, 2024 | 17.30 | 17.44 | 17.20 | 17.32 | 17.32 | 43,300 |
Feb 02, 2024 | 17.58 | 17.90 | 17.40 | 17.85 | 17.85 | 43,400 |
Feb 01, 2024 | 18.21 | 18.78 | 18.15 | 18.65 | 18.65 | 49,900 |
Jan 31, 2024 | 18.75 | 18.88 | 18.08 | 18.08 | 18.08 | 69,500 |
Jan 30, 2024 | 18.86 | 18.88 | 18.30 | 18.68 | 18.68 | 52,300 |
Jan 29, 2024 | 18.34 | 18.74 | 18.05 | 18.71 | 18.71 | 36,700 |
Jan 26, 2024 | 18.00 | 18.10 | 17.94 | 18.08 | 18.08 | 7,700 |
Jan 25, 2024 | 18.17 | 18.42 | 17.97 | 18.22 | 18.22 | 53,500 |
Jan 24, 2024 | 18.26 | 18.26 | 17.80 | 17.86 | 17.86 | 47,000 |
Jan 23, 2024 | 17.38 | 17.54 | 17.32 | 17.54 | 17.54 | 59,000 |
Jan 22, 2024 | 16.80 | 17.24 | 16.75 | 16.93 | 16.93 | 73,400 |
Jan 19, 2024 | 17.87 | 17.91 | 17.59 | 17.75 | 17.75 | 66,200 |
Jan 18, 2024 | 17.60 | 18.03 | 17.53 | 18.02 | 18.02 | 25,900 |
Jan 17, 2024 | 17.99 | 18.00 | 17.69 | 17.76 | 17.76 | 76,200 |
Jan 16, 2024 | 18.63 | 18.69 | 18.25 | 18.35 | 18.35 | 119,900 |
Jan 15, 2024 | 18.70 | 18.86 | 18.68 | 18.86 | 18.86 | 39,900 |
Jan 12, 2024 | 19.06 | 19.32 | 18.64 | 18.72 | 18.72 | 55,700 |
Jan 11, 2024 | 18.35 | 18.45 | 17.68 | 18.06 | 18.06 | 79,300 |
Jan 10, 2024 | 18.31 | 18.44 | 18.19 | 18.31 | 18.31 | 96,100 |
Jan 09, 2024 | 18.73 | 18.73 | 18.37 | 18.47 | 18.47 | 60,500 |
Jan 08, 2024 | 18.55 | 18.87 | 18.47 | 18.71 | 18.71 | 72,500 |
Jan 05, 2024 | 18.68 | 19.31 | 18.59 | 18.82 | 18.82 | 34,100 |
Jan 04, 2024 | 18.33 | 18.61 | 18.10 | 18.57 | 18.57 | 73,200 |
Jan 03, 2024 | 18.61 | 18.85 | 18.31 | 18.61 | 18.61 | 84,300 |
Jan 02, 2024 | 20.17 | 20.26 | 19.66 | 19.68 | 19.68 | 43,600 |
Dec 29, 2023 | 19.61 | 20.23 | 19.50 | 19.94 | 19.94 | 54,900 |
Dec 28, 2023 | 20.68 | 20.78 | 20.28 | 20.29 | 20.29 | 36,300 |
Dec 27, 2023 | 20.56 | 21.10 | 20.56 | 20.80 | 20.80 | 28,900 |
Dec 22, 2023 | 21.20 | 21.38 | 20.49 | 20.58 | 20.58 | 46,100 |
Dec 21, 2023 | 20.92 | 21.19 | 20.79 | 21.00 | 21.00 | 41,300 |
Dec 20, 2023 | 20.94 | 21.00 | 20.52 | 20.52 | 20.52 | 39,200 |
Dec 19, 2023 | 20.25 | 20.66 | 20.25 | 20.49 | 20.49 | 27,100 |
Dec 18, 2023 | 20.19 | 20.19 | 19.82 | 20.04 | 20.04 | 59,600 |
Dec 15, 2023 | 20.38 | 20.43 | 19.96 | 20.09 | 20.09 | 36,900 |
Dec 14, 2023 | 20.44 | 20.72 | 20.42 | 20.66 | 20.66 | 110,000 |
Dec 13, 2023 | 18.28 | 20.03 | 18.01 | 20.03 | 20.03 | 127,700 |
Dec 12, 2023 | 18.61 | 18.64 | 18.30 | 18.41 | 18.41 | 60,100 |
Dec 11, 2023 | 18.65 | 18.68 | 18.39 | 18.57 | 18.57 | 80,600 |
Dec 08, 2023 | 19.38 | 19.69 | 18.73 | 18.88 | 18.88 | 210,300 |
Dec 07, 2023 | 20.35 | 20.35 | 19.88 | 20.20 | 20.20 | 52,500 |
Dec 06, 2023 | 20.92 | 20.93 | 20.37 | 20.44 | 20.44 | 52,700 |
Dec 05, 2023 | 21.25 | 21.30 | 20.53 | 20.86 | 20.86 | 62,600 |
Dec 04, 2023 | 22.13 | 22.39 | 21.34 | 21.54 | 21.54 | 110,800 |
Dec 01, 2023 | 22.84 | 23.35 | 22.75 | 23.30 | 23.30 | 74,500 |
Nov 30, 2023 | 22.57 | 22.92 | 22.48 | 22.89 | 22.89 | 39,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |