Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 29.56 | 349,700 |
Apr 24, 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 30.41 | 587,500 |
Apr 23, 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 30.33 | 499,000 |
Apr 22, 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 29.18 | 627,000 |
Apr 19, 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 27.30 | 355,800 |
Apr 18, 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 25.98 | 280,500 |
Apr 17, 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 25.36 | 583,400 |
Apr 16, 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 25.32 | 1,025,900 |
Apr 15, 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 26.07 | 773,900 |
Apr 12, 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 25.77 | 651,500 |
Apr 11, 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 27.20 | 638,000 |
Apr 10, 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 27.93 | 897,000 |
Apr 09, 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 30.36 | 320,800 |
Apr 08, 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 30.17 | 303,500 |
Apr 05, 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 29.33 | 218,400 |
Apr 04, 2024 | 30.14 | 30.60 | 28.56 | 28.85 | 28.85 | 209,200 |
Apr 03, 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 29.57 | 270,800 |
Apr 02, 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 29.60 | 219,800 |
Apr 01, 2024 | 31.23 | 31.41 | 30.35 | 30.46 | 30.46 | 223,300 |
Mar 28, 2024 | 30.63 | 31.44 | 30.50 | 31.13 | 31.13 | 284,800 |
Mar 27, 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 30.56 | 159,900 |
Mar 26, 2024 | 28.90 | 29.05 | 28.60 | 28.63 | 28.63 | 195,600 |
Mar 25, 2024 | 28.92 | 29.62 | 28.42 | 28.53 | 28.53 | 176,700 |
Mar 22, 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 28.95 | 346,500 |
Mar 21, 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 30.05 | 340,600 |
Mar 20, 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 28.06 | 521,500 |
Mar 19, 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 26.38 | 313,200 |
Mar 18, 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 25.90 | 237,500 |
Mar 15, 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 25.57 | 266,700 |
Mar 14, 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 25.52 | 553,000 |
Mar 13, 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 26.85 | 403,000 |
Mar 12, 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 26.33 | 366,700 |
Mar 11, 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 26.28 | 347,100 |
Mar 08, 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 26.23 | 343,400 |
Mar 07, 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 26.23 | 421,700 |
Mar 06, 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 26.20 | 1,029,400 |
Mar 05, 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 26.52 | 925,700 |
Mar 04, 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 25.99 | 1,010,800 |
Mar 01, 2024 | 24.34 | 24.74 | 23.67 | 24.37 | 24.37 | 405,700 |
Feb 29, 2024 | 24.46 | 24.82 | 23.87 | 24.43 | 24.43 | 392,200 |
Feb 28, 2024 | 23.68 | 24.50 | 23.63 | 23.97 | 23.97 | 258,500 |
Feb 27, 2024 | 23.48 | 24.05 | 23.48 | 23.89 | 23.89 | 323,700 |
Feb 26, 2024 | 23.64 | 24.33 | 23.14 | 23.30 | 23.30 | 341,600 |
Feb 23, 2024 | 23.73 | 24.35 | 23.55 | 23.81 | 23.81 | 268,900 |
Feb 22, 2024 | 23.56 | 24.31 | 23.31 | 23.67 | 23.67 | 450,200 |
Feb 21, 2024 | 22.74 | 23.35 | 22.07 | 23.25 | 23.25 | 432,900 |
Feb 20, 2024 | 23.00 | 23.45 | 22.82 | 23.15 | 23.15 | 430,900 |
Feb 16, 2024 | 23.35 | 23.85 | 22.92 | 23.47 | 23.47 | 717,900 |
Feb 15, 2024 | 22.27 | 23.95 | 22.20 | 23.63 | 23.63 | 616,900 |
Feb 14, 2024 | 21.74 | 22.02 | 21.38 | 21.81 | 21.81 | 428,200 |
Feb 13, 2024 | 22.27 | 22.27 | 20.46 | 21.33 | 21.33 | 1,165,000 |
Feb 12, 2024 | 22.08 | 23.56 | 21.96 | 23.02 | 23.02 | 594,200 |
Feb 09, 2024 | 22.22 | 22.34 | 21.63 | 22.16 | 22.16 | 377,000 |
Feb 08, 2024 | 22.02 | 22.34 | 21.64 | 22.21 | 22.21 | 395,100 |
Feb 07, 2024 | 22.43 | 22.53 | 21.26 | 22.24 | 22.24 | 510,100 |
Feb 06, 2024 | 22.07 | 22.60 | 21.80 | 22.20 | 22.20 | 414,700 |
Feb 05, 2024 | 22.42 | 22.42 | 21.63 | 22.06 | 22.06 | 515,900 |
Feb 02, 2024 | 22.08 | 23.31 | 21.94 | 22.96 | 22.96 | 460,000 |
Feb 01, 2024 | 23.36 | 23.83 | 21.43 | 22.58 | 22.58 | 761,700 |
Jan 31, 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 23.49 | 566,200 |
Jan 30, 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 24.92 | 506,000 |
Jan 29, 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 23.70 | 396,000 |
Jan 26, 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 23.36 | 201,900 |
Jan 25, 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 23.33 | 380,900 |
Jan 24, 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 22.91 | 516,800 |
Jan 23, 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 22.53 | 285,500 |
Jan 22, 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 22.41 | 617,800 |
Jan 19, 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 22.14 | 481,700 |
Jan 18, 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 20.70 | 643,400 |
Jan 17, 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 21.03 | 698,300 |
Jan 16, 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 21.60 | 1,287,000 |
Jan 12, 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 22.61 | 768,100 |
Jan 11, 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 23.23 | 599,300 |
Jan 10, 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 24.02 | 501,900 |
Jan 09, 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 24.26 | 487,600 |
Jan 08, 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 25.24 | 576,500 |
Jan 05, 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 25.06 | 707,700 |
Jan 04, 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 24.25 | 565,100 |
Jan 03, 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 23.80 | 832,300 |
Jan 02, 2024 | 23.72 | 25.14 | 23.63 | 25.00 | 25.00 | 878,900 |
Dec 29, 2023 | 24.58 | 24.69 | 24.11 | 24.30 | 24.30 | 451,000 |
Dec 28, 2023 | 24.34 | 24.80 | 24.30 | 24.70 | 24.70 | 461,300 |
Dec 27, 2023 | 24.15 | 24.55 | 23.80 | 24.49 | 24.49 | 464,100 |
Dec 26, 2023 | 23.75 | 24.42 | 23.50 | 24.23 | 24.23 | 475,500 |
Dec 22, 2023 | 23.67 | 24.18 | 23.43 | 23.72 | 23.72 | 467,300 |
Dec 21, 2023 | 23.15 | 23.68 | 22.85 | 23.45 | 23.45 | 603,400 |
Dec 20, 2023 | 23.92 | 24.30 | 22.69 | 22.76 | 22.76 | 1,024,800 |
Dec 19, 2023 | 23.41 | 24.44 | 22.97 | 24.31 | 24.31 | 730,300 |
Dec 18, 2023 | 24.34 | 24.42 | 23.45 | 23.50 | 23.50 | 933,900 |
Dec 15, 2023 | 24.20 | 24.80 | 23.75 | 24.13 | 24.13 | 1,086,800 |
Dec 14, 2023 | 22.49 | 24.81 | 22.42 | 24.54 | 24.54 | 1,784,000 |
Dec 13, 2023 | 19.54 | 21.33 | 19.31 | 21.24 | 21.24 | 1,131,700 |
Dec 12, 2023 | 19.34 | 19.53 | 18.98 | 19.45 | 19.45 | 443,900 |
Dec 11, 2023 | 19.33 | 19.48 | 19.13 | 19.42 | 19.42 | 550,800 |
Dec 08, 2023 | 18.59 | 19.55 | 18.47 | 19.33 | 19.33 | 790,800 |
Dec 07, 2023 | 18.17 | 18.68 | 18.13 | 18.60 | 18.60 | 312,000 |
Dec 06, 2023 | 18.39 | 19.18 | 17.91 | 18.01 | 18.01 | 1,046,900 |
Dec 05, 2023 | 18.19 | 18.30 | 17.73 | 18.07 | 18.07 | 606,900 |
Dec 04, 2023 | 17.90 | 18.69 | 17.89 | 18.48 | 18.48 | 806,400 |
Dec 01, 2023 | 17.10 | 18.46 | 16.98 | 18.41 | 18.41 | 943,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |