Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.04 | 20.36 | 19.68 | 20.15 | 20.15 | 1,430,547 |
Apr 29, 2024 | 19.68 | 20.18 | 19.34 | 20.08 | 20.08 | 2,084,915 |
Apr 26, 2024 | 20.26 | 20.70 | 20.25 | 20.70 | 20.70 | 772,436 |
Apr 25, 2024 | 20.05 | 20.75 | 20.05 | 20.48 | 20.48 | 712,279 |
Apr 24, 2024 | 20.02 | 20.28 | 19.89 | 20.25 | 20.25 | 590,300 |
Apr 23, 2024 | 19.46 | 20.09 | 19.46 | 20.04 | 20.04 | 716,298 |
Apr 22, 2024 | 19.20 | 19.74 | 18.78 | 19.50 | 19.50 | 654,657 |
Apr 19, 2024 | 19.58 | 19.81 | 19.00 | 19.32 | 19.32 | 811,300 |
Apr 18, 2024 | 19.40 | 20.00 | 19.02 | 19.66 | 19.66 | 874,359 |
Apr 17, 2024 | 18.19 | 19.50 | 18.16 | 19.37 | 19.37 | 1,264,779 |
Apr 16, 2024 | 19.39 | 19.40 | 18.04 | 18.17 | 18.17 | 1,515,555 |
Apr 15, 2024 | 20.99 | 21.00 | 19.37 | 19.52 | 19.52 | 1,097,040 |
Apr 12, 2024 | 20.66 | 21.08 | 20.38 | 20.48 | 20.48 | 515,500 |
Apr 11, 2024 | 20.56 | 21.07 | 20.21 | 20.66 | 20.66 | 668,600 |
Apr 10, 2024 | 21.15 | 21.28 | 20.50 | 20.57 | 20.57 | 678,110 |
Apr 09, 2024 | 20.77 | 21.23 | 20.65 | 21.21 | 21.21 | 675,477 |
Apr 08, 2024 | 21.48 | 21.48 | 20.59 | 20.64 | 20.64 | 784,300 |
Apr 03, 2024 | 21.56 | 21.60 | 21.22 | 21.50 | 21.50 | 750,720 |
Apr 02, 2024 | 21.49 | 21.75 | 21.36 | 21.61 | 21.61 | 961,016 |
Apr 01, 2024 | 20.84 | 21.49 | 20.81 | 21.47 | 21.47 | 907,055 |
Mar 29, 2024 | 20.68 | 20.81 | 20.43 | 20.80 | 20.80 | 309,700 |
Mar 28, 2024 | 19.96 | 20.89 | 19.87 | 20.61 | 20.61 | 869,480 |
Mar 27, 2024 | 20.64 | 20.98 | 19.81 | 19.86 | 19.86 | 917,398 |
Mar 26, 2024 | 20.96 | 21.18 | 20.26 | 20.70 | 20.70 | 734,499 |
Mar 25, 2024 | 21.58 | 21.79 | 20.83 | 20.90 | 20.90 | 974,668 |
Mar 22, 2024 | 21.93 | 22.15 | 21.38 | 21.68 | 21.68 | 1,017,842 |
Mar 21, 2024 | 22.10 | 22.18 | 21.68 | 22.00 | 22.00 | 930,400 |
Mar 20, 2024 | 22.05 | 22.31 | 21.95 | 22.09 | 22.09 | 912,340 |
Mar 19, 2024 | 21.99 | 22.12 | 21.89 | 22.01 | 22.01 | 922,932 |
Mar 18, 2024 | 21.63 | 22.15 | 21.54 | 22.00 | 22.00 | 1,378,975 |
Mar 15, 2024 | 21.01 | 21.64 | 21.01 | 21.60 | 21.60 | 1,248,275 |
Mar 14, 2024 | 21.54 | 21.54 | 20.78 | 21.21 | 21.21 | 1,385,000 |
Mar 13, 2024 | 21.12 | 21.74 | 21.10 | 21.51 | 21.51 | 1,514,957 |
Mar 12, 2024 | 21.16 | 21.53 | 21.07 | 21.19 | 21.19 | 1,150,857 |
Mar 11, 2024 | 20.65 | 21.16 | 20.47 | 21.16 | 21.16 | 969,068 |
Mar 08, 2024 | 21.31 | 21.38 | 20.55 | 20.85 | 20.85 | 1,328,500 |
Mar 07, 2024 | 21.00 | 21.90 | 20.90 | 21.29 | 21.29 | 2,178,342 |
Mar 06, 2024 | 20.24 | 20.98 | 20.15 | 20.70 | 20.70 | 1,019,514 |
Mar 05, 2024 | 20.69 | 20.75 | 20.10 | 20.16 | 20.16 | 832,749 |
Mar 04, 2024 | 20.86 | 21.00 | 20.14 | 20.83 | 20.83 | 1,190,574 |
Mar 01, 2024 | 20.75 | 20.98 | 20.46 | 20.92 | 20.92 | 1,201,800 |
Feb 29, 2024 | 20.22 | 20.87 | 19.92 | 20.75 | 20.75 | 1,412,814 |
Feb 28, 2024 | 22.36 | 22.39 | 20.18 | 20.20 | 20.20 | 1,798,969 |
Feb 27, 2024 | 21.80 | 22.20 | 21.50 | 22.12 | 22.12 | 721,800 |
Feb 26, 2024 | 21.60 | 22.50 | 21.33 | 21.80 | 21.80 | 1,677,147 |
Feb 23, 2024 | 20.90 | 21.16 | 20.59 | 21.06 | 21.06 | 689,200 |
Feb 22, 2024 | 20.20 | 20.69 | 20.20 | 20.64 | 20.64 | 593,298 |
Feb 21, 2024 | 20.08 | 21.08 | 19.79 | 20.49 | 20.49 | 889,881 |
Feb 20, 2024 | 20.50 | 20.50 | 19.90 | 20.04 | 20.04 | 539,143 |
Feb 19, 2024 | 19.80 | 20.76 | 19.80 | 20.27 | 20.27 | 1,013,067 |
Feb 08, 2024 | 18.50 | 20.18 | 18.11 | 19.93 | 19.93 | 1,469,477 |
Feb 07, 2024 | 18.40 | 18.56 | 17.81 | 18.56 | 18.56 | 1,344,577 |
Feb 06, 2024 | 17.49 | 19.08 | 16.71 | 18.46 | 18.46 | 1,309,800 |
Feb 05, 2024 | 19.35 | 19.35 | 17.42 | 17.78 | 17.78 | 1,186,400 |
Feb 02, 2024 | 20.34 | 20.64 | 18.81 | 19.35 | 19.35 | 865,657 |
Feb 01, 2024 | 20.27 | 20.67 | 19.71 | 20.35 | 20.35 | 876,900 |
Jan 31, 2024 | 21.27 | 21.52 | 20.33 | 20.33 | 20.33 | 837,857 |
Jan 30, 2024 | 22.42 | 22.56 | 21.20 | 21.27 | 21.27 | 1,236,300 |
Jan 29, 2024 | 23.44 | 23.77 | 22.48 | 22.52 | 22.52 | 1,164,361 |
Jan 26, 2024 | 23.93 | 24.15 | 23.30 | 23.34 | 23.34 | 1,131,898 |
Jan 25, 2024 | 23.15 | 24.51 | 22.71 | 23.92 | 23.92 | 1,489,312 |
Jan 24, 2024 | 22.70 | 23.75 | 22.55 | 23.23 | 23.23 | 1,411,986 |
Jan 23, 2024 | 23.24 | 23.39 | 22.39 | 22.69 | 22.69 | 1,384,554 |
Jan 22, 2024 | 25.25 | 25.31 | 23.15 | 23.29 | 23.29 | 2,980,614 |
Jan 19, 2024 | 27.30 | 27.37 | 25.41 | 25.61 | 25.61 | 3,082,412 |
Jan 18, 2024 | 27.60 | 27.93 | 26.62 | 27.55 | 27.55 | 2,986,816 |
Jan 17, 2024 | 27.60 | 28.56 | 27.14 | 28.24 | 28.24 | 4,791,228 |
Jan 16, 2024 | 26.94 | 28.38 | 26.45 | 27.63 | 27.63 | 2,702,206 |
Jan 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 12, 2024 | 27.02 | 28.12 | 26.74 | 27.00 | 27.00 | 3,168,623 |
Jan 11, 2024 | 26.01 | 27.20 | 25.24 | 27.10 | 27.10 | 3,752,863 |
Jan 10, 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 3,093,665 |
Jan 09, 2024 | 26.40 | 26.96 | 26.23 | 26.70 | 26.70 | 3,086,048 |
Jan 08, 2024 | 26.96 | 27.43 | 26.18 | 26.40 | 26.40 | 5,903,727 |
Jan 05, 2024 | 25.83 | 28.57 | 25.83 | 27.80 | 27.80 | 6,759,151 |
Jan 04, 2024 | 26.04 | 26.84 | 25.95 | 25.97 | 25.97 | 1,417,711 |
Jan 03, 2024 | 26.54 | 26.54 | 25.73 | 26.06 | 26.06 | 1,396,600 |
Jan 02, 2024 | 25.95 | 26.57 | 25.77 | 26.50 | 26.50 | 1,539,100 |
Dec 29, 2023 | 25.78 | 25.94 | 25.70 | 25.84 | 25.84 | 425,756 |
Dec 28, 2023 | 25.20 | 25.91 | 25.02 | 25.79 | 25.79 | 656,257 |
Dec 27, 2023 | 24.96 | 25.39 | 24.76 | 25.28 | 25.28 | 460,457 |
Dec 26, 2023 | 24.98 | 25.17 | 24.76 | 24.96 | 24.96 | 560,358 |
Dec 25, 2023 | 25.43 | 25.52 | 24.93 | 25.17 | 25.17 | 586,300 |
Dec 22, 2023 | 25.85 | 25.87 | 25.47 | 25.54 | 25.54 | 497,100 |
Dec 21, 2023 | 25.52 | 25.96 | 25.05 | 25.87 | 25.87 | 729,385 |
Dec 20, 2023 | 26.10 | 26.22 | 25.66 | 25.74 | 25.74 | 626,900 |
Dec 19, 2023 | 25.50 | 25.87 | 25.46 | 25.76 | 25.76 | 417,857 |
Dec 18, 2023 | 25.90 | 26.15 | 25.53 | 25.60 | 25.60 | 428,200 |
Dec 15, 2023 | 26.12 | 26.37 | 25.92 | 26.02 | 26.02 | 362,055 |
Dec 14, 2023 | 26.17 | 26.35 | 25.95 | 26.04 | 26.04 | 450,100 |
Dec 13, 2023 | 26.21 | 26.48 | 25.93 | 26.02 | 26.02 | 691,159 |
Dec 12, 2023 | 26.15 | 26.34 | 25.98 | 26.21 | 26.21 | 520,200 |
Dec 11, 2023 | 25.84 | 26.30 | 25.71 | 26.16 | 26.16 | 566,900 |
Dec 08, 2023 | 26.11 | 26.41 | 25.76 | 25.80 | 25.80 | 593,626 |
Dec 07, 2023 | 26.42 | 26.42 | 26.00 | 26.11 | 26.11 | 399,200 |
Dec 06, 2023 | 26.28 | 26.84 | 26.23 | 26.34 | 26.34 | 467,400 |
Dec 05, 2023 | 26.76 | 26.80 | 26.22 | 26.26 | 26.26 | 480,800 |
Dec 04, 2023 | 27.04 | 27.08 | 26.70 | 26.77 | 26.77 | 585,500 |
Dec 01, 2023 | 27.01 | 27.19 | 26.72 | 27.03 | 27.03 | 469,499 |
Nov 30, 2023 | 27.50 | 27.65 | 26.80 | 27.23 | 27.23 | 614,620 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |