Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.08 | 25.50 | 25.08 | 25.41 | 25.41 | 5,828 |
Apr 25, 2024 | 25.55 | 26.75 | 25.20 | 25.36 | 25.36 | 6,800 |
Apr 24, 2024 | 26.14 | 26.14 | 25.52 | 25.64 | 25.64 | 8,200 |
Apr 23, 2024 | 26.48 | 26.79 | 25.82 | 26.09 | 26.09 | 11,800 |
Apr 22, 2024 | 25.25 | 26.50 | 25.25 | 25.82 | 25.82 | 7,300 |
Apr 19, 2024 | 24.46 | 26.41 | 24.46 | 25.48 | 25.48 | 17,400 |
Apr 18, 2024 | 24.25 | 25.06 | 24.24 | 24.59 | 24.59 | 14,900 |
Apr 17, 2024 | 24.02 | 24.28 | 24.02 | 24.25 | 24.25 | 9,000 |
Apr 16, 2024 | 24.62 | 24.62 | 24.00 | 24.38 | 24.38 | 7,200 |
Apr 15, 2024 | 25.17 | 25.52 | 24.34 | 24.34 | 24.34 | 6,100 |
Apr 12, 2024 | 26.11 | 26.68 | 25.43 | 25.85 | 25.85 | 11,200 |
Apr 11, 2024 | 25.99 | 26.50 | 25.89 | 26.20 | 26.20 | 18,300 |
Apr 10, 2024 | 25.24 | 25.78 | 25.10 | 25.78 | 25.78 | 6,200 |
Apr 09, 2024 | 24.79 | 25.66 | 24.75 | 25.61 | 25.61 | 5,000 |
Apr 08, 2024 | 25.34 | 26.42 | 25.24 | 25.24 | 25.24 | 19,600 |
Apr 05, 2024 | 25.67 | 26.40 | 23.99 | 25.34 | 25.34 | 21,900 |
Apr 04, 2024 | 25.39 | 26.10 | 25.25 | 25.80 | 25.80 | 12,300 |
Apr 03, 2024 | 26.21 | 27.00 | 25.46 | 25.83 | 25.83 | 17,500 |
Apr 02, 2024 | 25.30 | 27.00 | 25.25 | 26.35 | 26.35 | 24,000 |
Apr 01, 2024 | 24.05 | 26.09 | 23.44 | 25.25 | 25.25 | 35,900 |
Mar 28, 2024 | 23.25 | 24.54 | 23.25 | 24.05 | 24.05 | 19,800 |
Mar 27, 2024 | 23.06 | 23.48 | 23.00 | 23.34 | 23.34 | 7,200 |
Mar 26, 2024 | 24.01 | 24.01 | 23.15 | 23.15 | 23.15 | 7,800 |
Mar 25, 2024 | 25.07 | 25.95 | 24.00 | 24.00 | 24.00 | 16,600 |
Mar 22, 2024 | 24.29 | 25.95 | 24.29 | 24.80 | 24.80 | 39,200 |
Mar 21, 2024 | 24.76 | 24.80 | 24.34 | 24.53 | 24.53 | 16,000 |
Mar 20, 2024 | 24.90 | 25.05 | 24.50 | 24.62 | 24.62 | 8,500 |
Mar 19, 2024 | 25.02 | 25.89 | 24.40 | 25.20 | 25.20 | 27,200 |
Mar 18, 2024 | 26.29 | 26.83 | 25.03 | 25.18 | 25.18 | 16,300 |
Mar 15, 2024 | 25.19 | 26.32 | 24.80 | 26.32 | 26.32 | 80,600 |
Mar 14, 2024 | 25.47 | 25.99 | 25.15 | 25.77 | 25.77 | 28,400 |
Mar 13, 2024 | 25.67 | 25.67 | 24.94 | 25.61 | 25.61 | 8,600 |
Mar 12, 2024 | 26.03 | 26.41 | 25.44 | 25.65 | 25.65 | 14,500 |
Mar 11, 2024 | 24.49 | 26.50 | 24.40 | 26.28 | 26.28 | 21,000 |
Mar 08, 2024 | 25.03 | 25.07 | 24.41 | 24.71 | 24.71 | 6,700 |
Mar 07, 2024 | 24.75 | 25.26 | 24.61 | 25.12 | 25.12 | 6,800 |
Mar 06, 2024 | 24.66 | 25.04 | 23.96 | 25.00 | 25.00 | 16,300 |
Mar 05, 2024 | 24.54 | 25.08 | 24.25 | 24.59 | 24.59 | 14,700 |
Mar 04, 2024 | 25.00 | 25.91 | 24.53 | 24.97 | 24.97 | 18,900 |
Mar 01, 2024 | 24.27 | 25.52 | 23.90 | 24.90 | 24.90 | 40,400 |
Feb 29, 2024 | 25.00 | 25.00 | 24.31 | 24.31 | 24.31 | 11,200 |
Feb 28, 2024 | 24.19 | 25.37 | 24.02 | 24.95 | 24.95 | 26,100 |
Feb 27, 2024 | 24.67 | 25.00 | 24.01 | 24.36 | 24.36 | 12,700 |
Feb 26, 2024 | 23.21 | 25.13 | 23.21 | 24.76 | 24.76 | 33,200 |
Feb 23, 2024 | 23.22 | 23.60 | 22.96 | 23.32 | 23.32 | 5,600 |
Feb 22, 2024 | 24.53 | 25.00 | 22.98 | 23.34 | 23.34 | 27,500 |
Feb 21, 2024 | 22.14 | 24.92 | 21.25 | 24.50 | 24.50 | 46,500 |
Feb 20, 2024 | 23.39 | 23.87 | 22.13 | 22.28 | 22.28 | 22,300 |
Feb 16, 2024 | 22.50 | 23.80 | 21.22 | 23.13 | 23.13 | 35,200 |
Feb 15, 2024 | 20.92 | 22.50 | 20.51 | 22.18 | 22.18 | 57,100 |
Feb 14, 2024 | 19.62 | 20.41 | 19.61 | 20.40 | 20.40 | 8,200 |
Feb 13, 2024 | 20.54 | 21.24 | 19.50 | 19.52 | 19.52 | 18,500 |
Feb 12, 2024 | 20.88 | 20.90 | 20.56 | 20.90 | 20.90 | 13,300 |
Feb 09, 2024 | 20.84 | 20.99 | 20.18 | 20.41 | 20.41 | 8,800 |
Feb 08, 2024 | 21.44 | 21.44 | 19.80 | 20.04 | 20.04 | 8,000 |
Feb 07, 2024 | 20.61 | 21.11 | 20.26 | 20.33 | 20.33 | 20,400 |
Feb 06, 2024 | 19.90 | 20.81 | 19.90 | 20.81 | 20.81 | 26,300 |
Feb 05, 2024 | 19.56 | 20.40 | 19.56 | 20.04 | 20.04 | 9,500 |
Feb 02, 2024 | 20.20 | 20.30 | 19.62 | 20.20 | 20.20 | 14,200 |
Feb 01, 2024 | 20.61 | 20.73 | 20.05 | 20.60 | 20.60 | 20,300 |
Jan 31, 2024 | 20.50 | 20.72 | 19.62 | 19.97 | 19.97 | 16,800 |
Jan 30, 2024 | 20.24 | 21.00 | 20.24 | 20.55 | 20.55 | 15,700 |
Jan 29, 2024 | 19.98 | 20.72 | 19.78 | 20.72 | 20.72 | 30,400 |
Jan 26, 2024 | 20.91 | 20.93 | 19.86 | 20.19 | 20.19 | 14,300 |
Jan 25, 2024 | 20.72 | 21.00 | 20.41 | 20.61 | 20.61 | 14,100 |
Jan 24, 2024 | 19.83 | 20.50 | 19.27 | 20.45 | 20.45 | 25,200 |
Jan 23, 2024 | 20.08 | 20.08 | 18.95 | 19.75 | 19.75 | 37,000 |
Jan 22, 2024 | 19.50 | 20.63 | 19.16 | 20.40 | 20.40 | 18,500 |
Jan 19, 2024 | 19.00 | 20.15 | 18.57 | 19.90 | 19.90 | 26,800 |
Jan 18, 2024 | 19.27 | 20.00 | 18.63 | 19.10 | 19.10 | 21,300 |
Jan 17, 2024 | 19.41 | 19.75 | 19.01 | 19.34 | 19.34 | 21,200 |
Jan 16, 2024 | 20.00 | 20.18 | 19.45 | 19.75 | 19.75 | 23,600 |
Jan 12, 2024 | 21.00 | 21.00 | 19.84 | 20.16 | 20.16 | 13,600 |
Jan 11, 2024 | 21.31 | 21.31 | 20.21 | 20.76 | 20.76 | 26,800 |
Jan 10, 2024 | 21.05 | 21.31 | 20.47 | 20.76 | 20.76 | 13,700 |
Jan 09, 2024 | 21.87 | 22.00 | 21.02 | 21.02 | 21.02 | 19,100 |
Jan 08, 2024 | 21.00 | 21.95 | 20.67 | 21.85 | 21.85 | 39,400 |
Jan 05, 2024 | 20.72 | 21.08 | 20.11 | 20.91 | 20.91 | 27,200 |
Jan 04, 2024 | 20.65 | 21.00 | 19.68 | 20.88 | 20.88 | 18,300 |
Jan 03, 2024 | 21.00 | 22.00 | 20.65 | 20.84 | 20.84 | 62,000 |
Jan 02, 2024 | 19.25 | 21.00 | 19.25 | 20.89 | 20.89 | 86,200 |
Dec 29, 2023 | 18.98 | 19.24 | 18.24 | 18.50 | 18.50 | 32,900 |
Dec 28, 2023 | 18.58 | 19.43 | 18.53 | 18.94 | 18.94 | 61,500 |
Dec 27, 2023 | 18.60 | 18.85 | 18.50 | 18.71 | 18.71 | 15,700 |
Dec 26, 2023 | 18.40 | 19.00 | 18.03 | 18.75 | 18.75 | 15,300 |
Dec 22, 2023 | 17.89 | 19.13 | 17.80 | 18.40 | 18.40 | 55,200 |
Dec 21, 2023 | 18.33 | 18.70 | 17.62 | 18.08 | 18.08 | 26,900 |
Dec 20, 2023 | 18.12 | 18.74 | 17.52 | 18.32 | 18.32 | 28,800 |
Dec 19, 2023 | 16.00 | 18.70 | 16.00 | 18.48 | 18.48 | 98,000 |
Dec 18, 2023 | 15.70 | 16.15 | 15.68 | 15.90 | 15.90 | 29,000 |
Dec 15, 2023 | 16.34 | 16.34 | 15.56 | 15.75 | 15.75 | 41,200 |
Dec 14, 2023 | 16.00 | 16.39 | 15.63 | 16.18 | 16.18 | 35,500 |
Dec 13, 2023 | 14.89 | 15.99 | 14.89 | 15.99 | 15.99 | 30,800 |
Dec 12, 2023 | 15.34 | 15.61 | 14.77 | 14.79 | 14.79 | 20,600 |
Dec 11, 2023 | 15.74 | 16.30 | 14.91 | 15.58 | 15.58 | 32,800 |
Dec 08, 2023 | 16.15 | 16.40 | 15.45 | 15.95 | 15.95 | 20,600 |
Dec 07, 2023 | 15.84 | 16.47 | 15.84 | 16.04 | 16.04 | 17,500 |
Dec 06, 2023 | 16.26 | 16.35 | 16.10 | 16.20 | 16.20 | 11,400 |
Dec 05, 2023 | 16.48 | 16.80 | 15.97 | 16.25 | 16.25 | 26,400 |
Dec 04, 2023 | 15.28 | 16.94 | 15.28 | 16.33 | 16.33 | 40,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |