Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 30.83 | 32.37 | 30.76 | 32.37 | 32.37 | 112,600 |
Apr 17, 2024 | 31.60 | 31.88 | 29.52 | 30.75 | 30.75 | 192,700 |
Apr 16, 2024 | 32.01 | 32.25 | 31.60 | 31.86 | 31.86 | 97,600 |
Apr 15, 2024 | 34.00 | 34.00 | 32.00 | 32.39 | 32.39 | 82,000 |
Apr 12, 2024 | 35.00 | 35.00 | 33.05 | 33.56 | 33.56 | 131,900 |
Apr 11, 2024 | 35.00 | 35.09 | 34.51 | 35.00 | 35.00 | 79,500 |
Apr 10, 2024 | 34.15 | 34.99 | 33.69 | 34.57 | 34.57 | 47,200 |
Apr 09, 2024 | 34.87 | 35.08 | 33.24 | 34.10 | 34.10 | 50,500 |
Apr 08, 2024 | 35.31 | 35.50 | 34.63 | 35.32 | 35.32 | 56,100 |
Apr 05, 2024 | 33.33 | 34.20 | 33.16 | 33.34 | 33.34 | 44,700 |
Apr 04, 2024 | 33.45 | 34.48 | 33.45 | 34.39 | 34.39 | 136,900 |
Apr 03, 2024 | 32.70 | 33.41 | 32.70 | 33.25 | 33.25 | 123,600 |
Apr 02, 2024 | 33.05 | 33.49 | 31.50 | 32.70 | 32.70 | 136,000 |
Apr 01, 2024 | 34.16 | 34.89 | 33.50 | 34.00 | 34.00 | 85,300 |
Mar 28, 2024 | 35.91 | 36.08 | 33.00 | 34.03 | 34.03 | 140,200 |
Mar 27, 2024 | 36.49 | 37.01 | 34.54 | 34.99 | 34.99 | 125,300 |
Mar 26, 2024 | 37.50 | 37.50 | 35.60 | 36.12 | 36.12 | 251,300 |
Mar 25, 2024 | 35.26 | 37.28 | 35.26 | 37.18 | 37.18 | 157,500 |
Mar 22, 2024 | 34.91 | 34.91 | 33.50 | 34.25 | 34.25 | 110,500 |
Mar 21, 2024 | 36.13 | 37.00 | 34.97 | 35.16 | 35.16 | 233,700 |
Mar 20, 2024 | 31.56 | 36.00 | 31.56 | 35.80 | 35.80 | 179,100 |
Mar 19, 2024 | 33.01 | 35.13 | 32.43 | 34.70 | 34.70 | 390,600 |
Mar 18, 2024 | 35.44 | 35.97 | 34.43 | 35.23 | 35.23 | 136,100 |
Mar 15, 2024 | 30.51 | 35.97 | 30.50 | 35.97 | 35.97 | 283,900 |
Mar 14, 2024 | 36.83 | 36.83 | 33.03 | 33.19 | 33.19 | 154,600 |
Mar 13, 2024 | 37.01 | 37.64 | 36.40 | 36.84 | 36.84 | 110,000 |
Mar 12, 2024 | 38.15 | 38.15 | 34.04 | 36.78 | 36.78 | 138,900 |
Mar 11, 2024 | 38.50 | 39.78 | 36.51 | 37.40 | 37.40 | 284,900 |
Mar 08, 2024 | 34.50 | 36.99 | 34.19 | 36.89 | 36.89 | 346,500 |
Mar 07, 2024 | 32.45 | 34.58 | 32.40 | 34.58 | 34.58 | 400,600 |
Mar 06, 2024 | 31.34 | 32.09 | 30.43 | 32.08 | 32.08 | 119,500 |
Mar 05, 2024 | 32.20 | 32.20 | 29.30 | 29.51 | 29.51 | 426,900 |
Mar 04, 2024 | 29.99 | 31.56 | 29.65 | 30.71 | 30.71 | 196,100 |
Mar 01, 2024 | 28.65 | 29.24 | 28.50 | 29.22 | 29.22 | 154,400 |
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 28.79 | 137,400 |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 27.26 | 290,300 |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 25.70 | 228,600 |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 24.61 | 115,900 |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 23.59 | 56,500 |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 23.84 | 76,300 |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 23.76 | 63,900 |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 25.06 | 179,700 |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 23.97 | 49,000 |
Feb 15, 2024 | 23.73 | 23.95 | 23.25 | 23.73 | 23.73 | 101,300 |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 23.54 | 113,700 |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 23.00 | 71,100 |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 23.60 | 130,000 |
Feb 09, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 23.73 | 91,500 |
Feb 08, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 23.58 | 76,400 |
Feb 07, 2024 | 22.03 | 22.53 | 22.03 | 22.49 | 22.49 | 43,300 |
Feb 06, 2024 | 22.50 | 22.50 | 21.86 | 22.00 | 22.00 | 58,200 |
Feb 05, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 21.88 | 50,400 |
Feb 02, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 21.72 | 91,300 |
Feb 01, 2024 | 21.50 | 21.89 | 21.10 | 21.11 | 21.11 | 55,500 |
Jan 31, 2024 | 21.40 | 22.21 | 21.40 | 21.50 | 21.50 | 89,300 |
Jan 30, 2024 | 22.75 | 22.87 | 21.84 | 22.25 | 22.25 | 369,900 |
Jan 29, 2024 | 21.90 | 22.77 | 21.46 | 22.75 | 22.75 | 164,200 |
Jan 26, 2024 | 20.90 | 21.95 | 20.88 | 21.76 | 21.76 | 169,700 |
Jan 25, 2024 | 19.25 | 20.66 | 18.23 | 20.62 | 20.62 | 127,600 |
Jan 24, 2024 | 19.80 | 19.94 | 19.04 | 19.60 | 19.60 | 107,700 |
Jan 23, 2024 | 17.95 | 19.31 | 16.05 | 19.31 | 19.31 | 145,800 |
Jan 22, 2024 | 19.30 | 19.30 | 18.00 | 18.64 | 18.64 | 137,500 |
Jan 19, 2024 | 18.20 | 19.51 | 17.00 | 19.20 | 19.20 | 221,100 |
Jan 18, 2024 | 15.24 | 18.49 | 15.00 | 18.03 | 18.03 | 2,503,000 |
Jan 17, 2024 | 16.30 | 16.50 | 14.15 | 15.89 | 15.89 | 2,321,800 |
Jan 16, 2024 | 20.65 | 21.00 | 17.20 | 17.56 | 17.56 | 637,300 |
Jan 12, 2024 | 23.58 | 24.35 | 21.01 | 21.35 | 21.35 | 391,700 |
Jan 11, 2024 | 24.35 | 25.30 | 22.97 | 23.90 | 23.90 | 278,900 |
Jan 10, 2024 | 23.01 | 23.64 | 22.53 | 22.96 | 22.96 | 226,000 |
Jan 09, 2024 | 25.89 | 25.98 | 22.57 | 23.00 | 23.00 | 166,300 |
Jan 08, 2024 | 24.71 | 26.20 | 24.17 | 25.95 | 25.95 | 145,800 |
Jan 05, 2024 | 23.82 | 24.37 | 23.55 | 24.25 | 24.25 | 90,400 |
Jan 04, 2024 | 23.68 | 24.41 | 23.30 | 24.10 | 24.10 | 65,500 |
Jan 03, 2024 | 23.18 | 23.61 | 22.65 | 23.20 | 23.20 | 117,300 |
Jan 02, 2024 | 24.74 | 24.94 | 24.32 | 24.56 | 24.56 | 94,200 |
Dec 29, 2023 | 24.33 | 24.69 | 23.03 | 23.15 | 23.15 | 115,100 |
Dec 28, 2023 | 24.24 | 24.60 | 23.70 | 24.37 | 24.37 | 71,600 |
Dec 27, 2023 | 23.77 | 24.50 | 23.65 | 24.25 | 24.25 | 83,300 |
Dec 26, 2023 | 23.50 | 23.88 | 23.01 | 23.60 | 23.60 | 81,100 |
Dec 22, 2023 | 23.40 | 23.85 | 23.20 | 23.85 | 23.85 | 79,500 |
Dec 21, 2023 | 23.01 | 23.50 | 22.82 | 23.40 | 23.40 | 36,000 |
Dec 20, 2023 | 22.69 | 23.55 | 22.66 | 23.00 | 23.00 | 69,300 |
Dec 19, 2023 | 22.86 | 22.86 | 22.00 | 22.35 | 22.35 | 47,800 |
Dec 18, 2023 | 22.00 | 22.43 | 21.50 | 22.38 | 22.38 | 66,800 |
Dec 15, 2023 | 23.00 | 23.05 | 21.76 | 22.21 | 22.21 | 123,400 |
Dec 14, 2023 | 23.52 | 23.70 | 23.19 | 23.39 | 23.39 | 64,300 |
Dec 13, 2023 | 22.92 | 24.14 | 22.71 | 23.50 | 23.50 | 120,600 |
Dec 12, 2023 | 23.20 | 23.30 | 22.75 | 22.75 | 22.75 | 62,200 |
Dec 11, 2023 | 24.26 | 24.42 | 22.62 | 23.13 | 23.13 | 101,000 |
Dec 08, 2023 | 24.54 | 24.85 | 24.08 | 24.85 | 24.85 | 119,200 |
Dec 07, 2023 | 25.05 | 25.09 | 24.37 | 24.40 | 24.40 | 78,300 |
Dec 06, 2023 | 24.47 | 25.05 | 24.06 | 25.03 | 25.03 | 85,500 |
Dec 05, 2023 | 23.99 | 25.00 | 23.92 | 24.55 | 24.55 | 97,400 |
Dec 04, 2023 | 23.20 | 24.00 | 23.20 | 23.74 | 23.74 | 113,100 |
Dec 01, 2023 | 22.02 | 22.99 | 22.02 | 22.79 | 22.79 | 69,800 |
Nov 30, 2023 | 22.80 | 22.80 | 22.31 | 22.35 | 22.35 | 30,900 |
Nov 29, 2023 | 23.17 | 23.18 | 22.50 | 22.71 | 22.71 | 116,000 |
Nov 28, 2023 | 23.00 | 23.18 | 22.82 | 23.16 | 23.16 | 64,400 |
Nov 27, 2023 | 22.99 | 23.25 | 22.45 | 22.79 | 22.79 | 71,500 |
Nov 24, 2023 | 22.58 | 23.40 | 22.55 | 23.08 | 23.08 | 35,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |