Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.27 | 32.05 | 31.19 | 31.92 | 31.92 | 45,700 |
Apr 24, 2024 | 32.72 | 32.77 | 31.58 | 31.63 | 31.63 | 49,300 |
Apr 23, 2024 | 32.75 | 33.11 | 32.71 | 32.79 | 32.79 | 44,200 |
Apr 22, 2024 | 32.85 | 33.06 | 32.63 | 33.01 | 33.01 | 59,500 |
Apr 19, 2024 | 32.20 | 32.35 | 31.65 | 32.00 | 32.00 | 120,900 |
Apr 18, 2024 | 31.06 | 31.88 | 30.86 | 31.63 | 31.63 | 57,800 |
Apr 17, 2024 | 31.12 | 31.37 | 29.83 | 30.33 | 30.33 | 124,800 |
Apr 16, 2024 | 31.52 | 31.61 | 30.83 | 31.38 | 31.38 | 74,700 |
Apr 15, 2024 | 32.95 | 33.00 | 31.18 | 31.59 | 31.59 | 58,200 |
Apr 12, 2024 | 34.89 | 34.90 | 32.47 | 33.28 | 33.28 | 279,200 |
Apr 11, 2024 | 34.93 | 35.00 | 34.50 | 34.87 | 34.87 | 28,300 |
Apr 10, 2024 | 33.42 | 34.66 | 33.33 | 34.66 | 34.66 | 72,600 |
Apr 09, 2024 | 34.67 | 34.70 | 33.61 | 33.86 | 33.86 | 60,800 |
Apr 08, 2024 | 35.31 | 35.40 | 35.00 | 35.23 | 35.23 | 90,100 |
Apr 05, 2024 | 33.02 | 33.72 | 33.02 | 33.12 | 33.12 | 46,900 |
Apr 04, 2024 | 32.80 | 33.92 | 32.73 | 33.58 | 33.58 | 61,500 |
Apr 03, 2024 | 32.26 | 32.74 | 32.06 | 32.22 | 32.22 | 34,000 |
Apr 02, 2024 | 31.82 | 32.50 | 31.70 | 32.46 | 32.46 | 86,900 |
Apr 01, 2024 | 34.37 | 34.40 | 33.54 | 34.30 | 34.30 | 66,400 |
Mar 28, 2024 | 34.33 | 35.08 | 34.33 | 34.71 | 34.71 | 133,100 |
Mar 27, 2024 | 35.26 | 35.26 | 33.60 | 33.77 | 33.77 | 91,400 |
Mar 26, 2024 | 34.77 | 34.79 | 34.09 | 34.13 | 34.13 | 76,200 |
Mar 25, 2024 | 32.88 | 34.96 | 32.88 | 34.90 | 34.90 | 64,200 |
Mar 22, 2024 | 31.65 | 31.65 | 30.78 | 31.49 | 31.49 | 66,200 |
Mar 21, 2024 | 33.06 | 33.07 | 31.80 | 31.80 | 31.80 | 63,500 |
Mar 20, 2024 | 31.18 | 32.20 | 30.45 | 32.06 | 32.06 | 124,800 |
Mar 19, 2024 | 31.36 | 32.20 | 30.67 | 31.61 | 31.61 | 90,500 |
Mar 18, 2024 | 33.30 | 33.57 | 32.66 | 32.79 | 32.79 | 77,100 |
Mar 15, 2024 | 33.21 | 34.55 | 33.06 | 33.81 | 33.81 | 119,600 |
Mar 14, 2024 | 35.46 | 35.46 | 33.54 | 33.91 | 33.91 | 129,800 |
Mar 13, 2024 | 35.50 | 35.87 | 34.99 | 35.87 | 35.87 | 83,500 |
Mar 12, 2024 | 35.36 | 35.75 | 33.55 | 34.93 | 34.93 | 131,700 |
Mar 11, 2024 | 35.28 | 35.60 | 34.87 | 35.21 | 35.21 | 124,900 |
Mar 08, 2024 | 33.21 | 34.36 | 32.30 | 33.84 | 33.84 | 142,000 |
Mar 07, 2024 | 32.93 | 33.25 | 32.57 | 33.02 | 33.02 | 78,900 |
Mar 06, 2024 | 32.94 | 33.10 | 32.11 | 32.80 | 32.80 | 131,700 |
Mar 05, 2024 | 33.36 | 34.10 | 29.21 | 30.44 | 30.44 | 404,700 |
Mar 04, 2024 | 32.12 | 33.42 | 32.12 | 33.35 | 33.35 | 134,000 |
Mar 01, 2024 | 30.76 | 31.06 | 30.06 | 31.02 | 31.02 | 90,700 |
Feb 29, 2024 | 31.13 | 31.29 | 29.70 | 30.51 | 30.51 | 195,500 |
Feb 28, 2024 | 29.61 | 31.67 | 29.07 | 29.63 | 29.63 | 367,800 |
Feb 27, 2024 | 27.81 | 28.20 | 27.63 | 27.98 | 27.98 | 68,200 |
Feb 26, 2024 | 25.15 | 26.88 | 25.15 | 26.68 | 26.68 | 63,500 |
Feb 23, 2024 | 25.05 | 25.05 | 24.79 | 25.03 | 25.03 | 66,400 |
Feb 22, 2024 | 24.99 | 25.45 | 24.99 | 25.41 | 25.41 | 66,300 |
Feb 21, 2024 | 24.95 | 25.15 | 24.68 | 24.80 | 24.80 | 50,600 |
Feb 20, 2024 | 25.64 | 25.64 | 24.96 | 25.47 | 25.47 | 54,400 |
Feb 16, 2024 | 25.55 | 25.66 | 25.27 | 25.35 | 25.35 | 71,700 |
Feb 15, 2024 | 25.69 | 25.87 | 25.25 | 25.29 | 25.29 | 74,800 |
Feb 14, 2024 | 25.37 | 25.59 | 25.18 | 25.38 | 25.38 | 130,700 |
Feb 13, 2024 | 24.02 | 24.30 | 23.80 | 24.29 | 24.29 | 24,300 |
Feb 12, 2024 | 23.48 | 24.53 | 23.48 | 24.46 | 24.46 | 82,600 |
Feb 09, 2024 | 22.87 | 23.50 | 22.82 | 23.20 | 23.20 | 106,700 |
Feb 08, 2024 | 22.00 | 22.24 | 21.93 | 22.17 | 22.17 | 97,700 |
Feb 07, 2024 | 21.05 | 21.61 | 21.00 | 21.52 | 21.52 | 47,100 |
Feb 06, 2024 | 21.05 | 21.20 | 21.02 | 21.03 | 21.03 | 57,100 |
Feb 05, 2024 | 21.24 | 21.24 | 20.76 | 20.94 | 20.94 | 26,500 |
Feb 02, 2024 | 20.85 | 21.19 | 20.81 | 20.94 | 20.94 | 17,100 |
Feb 01, 2024 | 20.70 | 20.97 | 20.62 | 20.90 | 20.90 | 22,400 |
Jan 31, 2024 | 20.75 | 21.20 | 20.69 | 20.72 | 20.72 | 56,000 |
Jan 30, 2024 | 21.18 | 21.25 | 21.08 | 21.20 | 21.20 | 27,800 |
Jan 29, 2024 | 20.59 | 21.11 | 20.41 | 20.99 | 20.99 | 52,200 |
Jan 26, 2024 | 20.04 | 20.60 | 20.04 | 20.47 | 20.47 | 72,500 |
Jan 25, 2024 | 19.58 | 19.61 | 19.35 | 19.43 | 19.43 | 30,700 |
Jan 24, 2024 | 19.44 | 19.61 | 19.38 | 19.38 | 19.38 | 22,500 |
Jan 23, 2024 | 18.96 | 19.36 | 18.82 | 19.13 | 19.13 | 58,900 |
Jan 22, 2024 | 19.81 | 19.88 | 19.28 | 19.59 | 19.59 | 61,000 |
Jan 19, 2024 | 20.08 | 20.52 | 19.67 | 20.21 | 20.21 | 45,900 |
Jan 18, 2024 | 20.86 | 20.96 | 19.88 | 19.98 | 19.98 | 60,900 |
Jan 17, 2024 | 20.91 | 21.00 | 20.70 | 20.93 | 20.93 | 21,800 |
Jan 16, 2024 | 20.91 | 21.22 | 20.60 | 21.11 | 21.11 | 32,300 |
Jan 15, 2024 | 20.72 | 21.10 | 20.57 | 20.91 | 20.91 | 49,000 |
Jan 12, 2024 | 22.29 | 22.29 | 21.04 | 21.28 | 21.28 | 112,900 |
Jan 11, 2024 | 23.25 | 23.90 | 22.25 | 22.49 | 22.49 | 191,400 |
Jan 10, 2024 | 22.06 | 22.70 | 21.79 | 22.45 | 22.45 | 226,600 |
Jan 09, 2024 | 22.74 | 22.88 | 22.60 | 22.71 | 22.71 | 91,300 |
Jan 08, 2024 | 21.93 | 22.95 | 21.76 | 22.66 | 22.66 | 137,100 |
Jan 05, 2024 | 21.26 | 21.57 | 20.92 | 21.39 | 21.39 | 66,300 |
Jan 04, 2024 | 21.05 | 21.73 | 21.00 | 21.43 | 21.43 | 46,800 |
Jan 03, 2024 | 20.50 | 21.10 | 20.42 | 20.75 | 20.75 | 79,700 |
Jan 02, 2024 | 22.03 | 22.27 | 21.68 | 21.69 | 21.69 | 68,800 |
Dec 29, 2023 | 20.80 | 20.81 | 19.95 | 20.41 | 20.41 | 59,000 |
Dec 28, 2023 | 20.64 | 20.64 | 20.33 | 20.44 | 20.44 | 16,900 |
Dec 27, 2023 | 20.59 | 20.92 | 20.55 | 20.91 | 20.91 | 61,200 |
Dec 22, 2023 | 21.02 | 21.20 | 20.98 | 21.07 | 21.07 | 22,500 |
Dec 21, 2023 | 21.23 | 21.26 | 21.00 | 21.17 | 21.17 | 36,100 |
Dec 20, 2023 | 21.34 | 21.47 | 21.00 | 21.14 | 21.14 | 23,600 |
Dec 19, 2023 | 20.74 | 20.74 | 20.30 | 20.43 | 20.43 | 26,200 |
Dec 18, 2023 | 20.15 | 20.47 | 20.05 | 20.39 | 20.39 | 26,400 |
Dec 15, 2023 | 20.56 | 20.56 | 20.30 | 20.53 | 20.53 | 23,000 |
Dec 14, 2023 | 20.81 | 21.14 | 20.65 | 20.93 | 20.93 | 37,400 |
Dec 13, 2023 | 20.36 | 21.08 | 20.36 | 21.08 | 21.08 | 28,200 |
Dec 12, 2023 | 20.57 | 20.65 | 20.13 | 20.37 | 20.37 | 26,500 |
Dec 11, 2023 | 20.64 | 20.75 | 19.83 | 20.12 | 20.12 | 76,000 |
Dec 08, 2023 | 21.57 | 21.95 | 21.57 | 21.95 | 21.95 | 36,800 |
Dec 07, 2023 | 21.48 | 21.74 | 21.28 | 21.41 | 21.41 | 79,200 |
Dec 06, 2023 | 21.82 | 21.82 | 21.56 | 21.65 | 21.65 | 27,600 |
Dec 05, 2023 | 20.76 | 21.77 | 20.76 | 21.67 | 21.67 | 136,700 |
Dec 04, 2023 | 20.45 | 20.67 | 20.28 | 20.58 | 20.58 | 97,300 |
Dec 01, 2023 | 18.88 | 19.12 | 18.87 | 19.05 | 19.05 | 26,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |