Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.87 | 19.30 | 18.49 | 18.87 | 18.87 | 401,000 |
Apr 24, 2024 | 19.01 | 19.29 | 18.71 | 19.27 | 19.27 | 385,700 |
Apr 23, 2024 | 19.52 | 20.48 | 19.17 | 19.18 | 19.18 | 387,300 |
Apr 22, 2024 | 19.93 | 20.26 | 19.60 | 19.66 | 19.66 | 139,700 |
Apr 19, 2024 | 19.61 | 20.66 | 19.08 | 19.87 | 19.87 | 288,900 |
Apr 18, 2024 | 21.29 | 21.78 | 19.78 | 19.83 | 19.83 | 363,900 |
Apr 17, 2024 | 21.27 | 21.56 | 20.83 | 21.47 | 21.47 | 297,100 |
Apr 16, 2024 | 21.55 | 22.15 | 21.03 | 21.34 | 21.34 | 244,900 |
Apr 15, 2024 | 22.56 | 23.10 | 21.06 | 21.27 | 21.27 | 267,300 |
Apr 12, 2024 | 24.89 | 24.94 | 22.53 | 22.71 | 22.71 | 347,700 |
Apr 11, 2024 | 24.81 | 25.62 | 23.86 | 24.73 | 24.73 | 573,000 |
Apr 10, 2024 | 21.08 | 22.45 | 20.71 | 22.17 | 22.17 | 349,300 |
Apr 09, 2024 | 20.61 | 21.82 | 20.38 | 21.53 | 21.53 | 423,100 |
Apr 08, 2024 | 21.08 | 21.50 | 20.67 | 20.67 | 20.67 | 120,600 |
Apr 05, 2024 | 21.05 | 21.51 | 20.80 | 21.08 | 21.08 | 134,100 |
Apr 04, 2024 | 20.82 | 22.02 | 20.65 | 21.30 | 21.30 | 392,800 |
Apr 03, 2024 | 20.76 | 20.92 | 20.21 | 20.72 | 20.72 | 523,600 |
Apr 02, 2024 | 21.03 | 21.03 | 20.40 | 20.84 | 20.84 | 454,700 |
Apr 01, 2024 | 22.55 | 22.55 | 20.46 | 21.32 | 21.32 | 642,500 |
Mar 28, 2024 | 21.59 | 22.87 | 20.82 | 22.52 | 22.52 | 470,800 |
Mar 27, 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 21.38 | 388,000 |
Mar 26, 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 21.60 | 420,700 |
Mar 25, 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 21.10 | 403,000 |
Mar 22, 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 21.67 | 541,500 |
Mar 21, 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 24.45 | 414,300 |
Mar 20, 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 23.94 | 410,800 |
Mar 19, 2024 | 23.01 | 23.50 | 22.78 | 23.27 | 23.27 | 347,100 |
Mar 18, 2024 | 23.30 | 23.53 | 22.52 | 23.17 | 23.17 | 426,900 |
Mar 15, 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 23.45 | 1,363,900 |
Mar 14, 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 23.60 | 372,300 |
Mar 13, 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 24.69 | 345,400 |
Mar 12, 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 26.06 | 528,700 |
Mar 11, 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 23.35 | 316,400 |
Mar 08, 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 24.80 | 106,400 |
Mar 07, 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 24.63 | 141,500 |
Mar 06, 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 25.49 | 269,800 |
Mar 05, 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 25.33 | 175,400 |
Mar 04, 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 26.15 | 265,200 |
Mar 01, 2024 | 25.53 | 26.00 | 25.28 | 25.45 | 25.45 | 193,900 |
Feb 29, 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 25.53 | 180,200 |
Feb 28, 2024 | 26.19 | 26.58 | 25.59 | 25.81 | 25.81 | 198,700 |
Feb 27, 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 26.47 | 150,200 |
Feb 26, 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 26.46 | 308,700 |
Feb 23, 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 25.87 | 231,700 |
Feb 22, 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 25.28 | 229,600 |
Feb 21, 2024 | 24.88 | 25.67 | 24.49 | 25.49 | 25.49 | 348,800 |
Feb 20, 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 23.83 | 193,900 |
Feb 16, 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 24.10 | 598,100 |
Feb 15, 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 22.76 | 92,800 |
Feb 14, 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 22.29 | 136,300 |
Feb 13, 2024 | 22.40 | 22.72 | 21.77 | 22.01 | 22.01 | 132,200 |
Feb 12, 2024 | 23.13 | 23.33 | 22.42 | 23.07 | 23.07 | 172,900 |
Feb 09, 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 23.01 | 143,900 |
Feb 08, 2024 | 23.56 | 24.08 | 23.10 | 23.13 | 23.13 | 258,200 |
Feb 07, 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 23.51 | 279,200 |
Feb 06, 2024 | 23.99 | 24.49 | 23.78 | 24.02 | 24.02 | 299,700 |
Feb 05, 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 24.07 | 183,900 |
Feb 02, 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 24.01 | 166,000 |
Feb 01, 2024 | 23.68 | 24.29 | 22.99 | 24.25 | 24.25 | 386,500 |
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 23.60 | 516,200 |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 23.93 | 182,900 |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 23.82 | 264,500 |
Jan 26, 2024 | 23.85 | 23.99 | 23.42 | 23.61 | 23.61 | 127,000 |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 23.62 | 353,300 |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 23.68 | 291,200 |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 24.03 | 377,700 |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 23.75 | 316,400 |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 23.47 | 311,300 |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 23.69 | 388,900 |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 23.26 | 708,500 |
Jan 16, 2024 | 23.03 | 23.03 | 21.93 | 22.27 | 22.27 | 301,400 |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 23.16 | 147,900 |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 23.02 | 291,000 |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 23.05 | 134,700 |
Jan 09, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 22.89 | 176,200 |
Jan 08, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 22.57 | 236,900 |
Jan 05, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 21.43 | 144,300 |
Jan 04, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 21.64 | 162,800 |
Jan 03, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 21.19 | 176,500 |
Jan 02, 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 21.70 | 171,600 |
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 21.42 | 114,300 |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 21.65 | 123,200 |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 21.86 | 132,700 |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 21.48 | 223,600 |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 20.74 | 188,000 |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 19.83 | 203,700 |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 19.51 | 247,400 |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 20.01 | 269,700 |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 19.65 | 327,900 |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 19.24 | 1,276,000 |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 19.04 | 614,600 |
Dec 13, 2023 | 17.21 | 18.56 | 16.97 | 18.27 | 18.27 | 471,800 |
Dec 12, 2023 | 16.64 | 17.18 | 16.13 | 17.15 | 17.15 | 210,500 |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 16.55 | 285,800 |
Dec 08, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 16.36 | 185,500 |
Dec 07, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 16.42 | 202,500 |
Dec 06, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 16.06 | 172,800 |
Dec 05, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 16.24 | 165,200 |
Dec 04, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 15.59 | 312,100 |
Dec 01, 2023 | 14.22 | 15.32 | 13.96 | 15.00 | 15.00 | 238,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |