Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.50 | 22.28 | 21.46 | 22.19 | 22.19 | 80,700 |
Apr 25, 2024 | 20.98 | 21.56 | 20.73 | 21.51 | 21.51 | 98,900 |
Apr 24, 2024 | 20.23 | 21.25 | 20.23 | 21.21 | 21.21 | 132,600 |
Apr 23, 2024 | 19.79 | 20.41 | 19.79 | 20.18 | 20.18 | 84,300 |
Apr 22, 2024 | 19.80 | 19.95 | 19.43 | 19.79 | 19.79 | 89,900 |
Apr 19, 2024 | 19.81 | 20.09 | 19.38 | 19.55 | 19.55 | 162,800 |
Apr 18, 2024 | 20.48 | 20.48 | 19.87 | 20.02 | 20.02 | 138,200 |
Apr 17, 2024 | 21.50 | 21.69 | 20.63 | 20.66 | 20.66 | 73,800 |
Apr 16, 2024 | 21.25 | 21.53 | 20.98 | 21.35 | 21.35 | 61,200 |
Apr 15, 2024 | 22.02 | 22.07 | 21.16 | 21.46 | 21.46 | 95,600 |
Apr 12, 2024 | 22.52 | 22.52 | 21.66 | 21.72 | 21.72 | 78,700 |
Apr 11, 2024 | 22.21 | 22.93 | 21.99 | 22.89 | 22.89 | 82,500 |
Apr 10, 2024 | 22.32 | 23.22 | 22.09 | 22.28 | 22.28 | 106,000 |
Apr 09, 2024 | 23.08 | 23.31 | 22.91 | 23.18 | 23.18 | 66,100 |
Apr 08, 2024 | 22.64 | 23.07 | 22.50 | 22.93 | 22.93 | 73,200 |
Apr 05, 2024 | 22.68 | 22.76 | 22.13 | 22.51 | 22.51 | 92,800 |
Apr 04, 2024 | 23.18 | 23.73 | 22.66 | 22.80 | 22.80 | 127,300 |
Apr 03, 2024 | 21.43 | 22.82 | 21.39 | 22.82 | 22.82 | 105,500 |
Apr 02, 2024 | 21.88 | 21.88 | 21.59 | 21.75 | 21.75 | 134,900 |
Apr 01, 2024 | 22.00 | 22.45 | 21.83 | 22.07 | 22.07 | 67,000 |
Mar 28, 2024 | 21.86 | 22.27 | 21.78 | 22.04 | 22.04 | 99,600 |
Mar 27, 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 21.84 | 116,900 |
Mar 26, 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 21.03 | 97,000 |
Mar 25, 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 21.58 | 59,900 |
Mar 22, 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 21.64 | 65,800 |
Mar 21, 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 22.22 | 198,800 |
Mar 20, 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 21.35 | 132,200 |
Mar 19, 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 20.73 | 83,400 |
Mar 18, 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 20.92 | 117,800 |
Mar 15, 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 21.55 | 271,600 |
Mar 14, 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 21.64 | 111,800 |
Mar 13, 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 22.47 | 130,900 |
Mar 12, 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 23.32 | 100,300 |
Mar 11, 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 23.56 | 127,000 |
Mar 08, 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 23.94 | 85,200 |
Mar 07, 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 24.58 | 135,000 |
Mar 06, 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 22.99 | 99,100 |
Mar 05, 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 22.29 | 91,800 |
Mar 04, 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 22.76 | 107,300 |
Mar 01, 2024 | 22.05 | 22.96 | 21.94 | 22.86 | 22.86 | 157,600 |
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 21.90 | 158,000 |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 21.66 | 115,400 |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 22.00 | 107,800 |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 22.19 | 106,000 |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 21.81 | 158,000 |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 22.09 | 183,500 |
Feb 21, 2024 | 22.20 | 22.24 | 21.75 | 22.11 | 22.11 | 133,800 |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 22.23 | 181,100 |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 22.41 | 127,800 |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 22.97 | 194,300 |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 22.89 | 167,900 |
Feb 13, 2024 | 22.79 | 23.10 | 22.08 | 22.23 | 22.23 | 208,700 |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 23.65 | 175,000 |
Feb 09, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 23.47 | 202,500 |
Feb 08, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 22.50 | 250,300 |
Feb 07, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 23.00 | 562,300 |
Feb 06, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 25.74 | 155,600 |
Feb 05, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 26.07 | 166,800 |
Feb 02, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 25.23 | 93,400 |
Feb 01, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 25.89 | 114,700 |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 25.66 | 117,900 |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 26.42 | 77,900 |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 27.57 | 170,100 |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 26.80 | 125,700 |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 27.97 | 149,600 |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 28.10 | 130,900 |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 28.71 | 108,500 |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 28.17 | 176,700 |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 27.54 | 117,700 |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 27.23 | 110,700 |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 26.25 | 174,500 |
Jan 16, 2024 | 26.16 | 26.34 | 25.94 | 26.16 | 26.16 | 124,600 |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 26.43 | 93,600 |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 26.54 | 134,500 |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 26.12 | 163,200 |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 26.48 | 167,100 |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 26.74 | 128,200 |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 26.31 | 202,900 |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 26.67 | 224,800 |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 28.21 | 329,400 |
Jan 02, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 27.38 | 333,100 |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 26.06 | 195,100 |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 26.55 | 133,200 |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 26.50 | 92,700 |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 26.45 | 91,700 |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 25.77 | 85,300 |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 25.65 | 95,700 |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 25.08 | 273,900 |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 25.16 | 114,000 |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 24.75 | 149,800 |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 24.87 | 907,700 |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 25.42 | 197,500 |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 24.40 | 151,000 |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 23.46 | 157,900 |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 23.02 | 116,500 |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 22.72 | 140,700 |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 22.61 | 127,400 |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 21.95 | 94,000 |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 21.68 | 93,100 |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 22.23 | 106,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |