Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.04 | 25.11 | 24.02 | 25.00 | 25.00 | 1,770,000 |
Apr 24, 2024 | 24.22 | 24.47 | 24.07 | 24.46 | 24.46 | 2,253,600 |
Apr 23, 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 24.28 | 1,591,000 |
Apr 22, 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 24.20 | 2,013,200 |
Apr 19, 2024 | 24.24 | 24.56 | 23.57 | 23.79 | 23.79 | 1,642,100 |
Apr 18, 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 24.22 | 1,375,900 |
Apr 17, 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 24.40 | 1,181,200 |
Apr 16, 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 24.29 | 2,443,600 |
Apr 15, 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 24.15 | 1,607,200 |
Apr 12, 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 24.85 | 1,122,100 |
Apr 11, 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 25.59 | 899,400 |
Apr 10, 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 25.89 | 1,087,800 |
Apr 09, 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 25.98 | 1,416,300 |
Apr 08, 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 25.83 | 983,000 |
Apr 05, 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 25.59 | 925,200 |
Apr 04, 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 25.65 | 2,023,700 |
Apr 03, 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 26.19 | 1,366,700 |
Apr 02, 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 25.87 | 1,661,500 |
Apr 01, 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 25.64 | 1,824,300 |
Mar 28, 2024 | 26.70 | 27.25 | 26.49 | 26.64 | 26.64 | 2,099,000 |
Mar 27, 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 26.65 | 1,645,400 |
Mar 26, 2024 | 26.63 | 26.99 | 26.40 | 26.76 | 26.76 | 1,866,900 |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 27.04 | 3,986,400 |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 26.73 | 3,869,100 |
Mar 21, 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 24.73 | 2,950,400 |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 25.48 | 3,540,800 |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 25.07 | 4,158,300 |
Mar 18, 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 23.48 | 5,050,200 |
Mar 15, 2024 | 23.40 | 23.90 | 23.23 | 23.33 | 23.33 | 2,947,800 |
Mar 14, 2024 | 22.20 | 23.59 | 22.04 | 23.48 | 23.48 | 6,082,700 |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 21.44 | 1,750,500 |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 21.24 | 1,164,500 |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 21.24 | 1,020,200 |
Mar 08, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 21.44 | 1,020,700 |
Mar 07, 2024 | 21.48 | 21.60 | 21.17 | 21.37 | 21.37 | 1,397,300 |
Mar 06, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 21.62 | 1,973,200 |
Mar 05, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 21.61 | 1,349,000 |
Mar 04, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 21.73 | 3,585,600 |
Mar 01, 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 20.85 | 3,270,200 |
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 19.49 | 1,088,800 |
Feb 28, 2024 | 18.84 | 19.45 | 18.83 | 19.25 | 19.25 | 1,880,300 |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 18.95 | 2,877,800 |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 18.31 | 842,200 |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 18.19 | 515,800 |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 18.30 | 580,600 |
Feb 21, 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 18.14 | 536,200 |
Feb 20, 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 18.46 | 1,297,800 |
Feb 16, 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 18.12 | 606,300 |
Feb 15, 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 18.27 | 798,400 |
Feb 14, 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 18.23 | 744,800 |
Feb 13, 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 17.63 | 600,400 |
Feb 12, 2024 | 18.10 | 18.35 | 17.97 | 18.12 | 18.12 | 535,000 |
Feb 09, 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 18.11 | 1,332,200 |
Feb 08, 2024 | 17.36 | 17.60 | 17.19 | 17.59 | 17.59 | 1,132,400 |
Feb 07, 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 17.39 | 1,062,200 |
Feb 06, 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 17.68 | 2,240,200 |
Feb 05, 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 18.16 | 1,042,100 |
Feb 02, 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 17.99 | 1,278,300 |
Feb 01, 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 18.35 | 1,200,700 |
Jan 31, 2024 | 18.50 | 18.85 | 18.36 | 18.41 | 18.41 | 1,577,600 |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 18.51 | 1,274,700 |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 18.07 | 914,500 |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 18.18 | 502,300 |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 18.42 | 688,000 |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 18.36 | 1,097,100 |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 18.13 | 1,066,000 |
Jan 22, 2024 | 17.30 | 17.49 | 17.19 | 17.47 | 17.47 | 891,200 |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 17.32 | 830,800 |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 17.10 | 930,600 |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 17.25 | 663,400 |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 17.35 | 1,260,300 |
Jan 12, 2024 | 17.89 | 18.04 | 17.67 | 17.89 | 17.89 | 900,900 |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 17.95 | 748,000 |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 18.29 | 1,119,800 |
Jan 09, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 17.56 | 516,900 |
Jan 08, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 17.78 | 947,900 |
Jan 05, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 17.50 | 885,400 |
Jan 04, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 17.25 | 1,268,000 |
Jan 03, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 17.51 | 1,270,200 |
Jan 02, 2024 | 18.08 | 18.26 | 17.76 | 17.83 | 17.83 | 795,700 |
Dec 29, 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 18.45 | 325,900 |
Dec 28, 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 18.57 | 637,300 |
Dec 27, 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 18.69 | 622,500 |
Dec 26, 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 18.67 | 695,500 |
Dec 22, 2023 | 18.64 | 18.74 | 18.58 | 18.63 | 18.63 | 751,400 |
Dec 21, 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 18.47 | 1,242,300 |
Dec 20, 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 18.20 | 1,359,600 |
Dec 19, 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 18.69 | 2,898,300 |
Dec 18, 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 19.00 | 1,224,000 |
Dec 15, 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 19.22 | 1,249,300 |
Dec 14, 2023 | 19.91 | 20.13 | 19.37 | 19.41 | 19.41 | 1,437,000 |
Dec 13, 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 19.74 | 1,389,300 |
Dec 12, 2023 | 19.14 | 19.31 | 19.05 | 19.24 | 19.24 | 752,900 |
Dec 11, 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 19.23 | 1,618,200 |
Dec 08, 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 18.66 | 982,600 |
Dec 07, 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 18.92 | 1,637,100 |
Dec 06, 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 18.87 | 2,433,700 |
Dec 05, 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 18.79 | 985,900 |
Dec 04, 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 18.54 | 2,107,600 |
Dec 01, 2023 | 18.00 | 18.69 | 17.75 | 18.69 | 18.69 | 3,093,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |