Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 21.28 | 21.31 | 20.61 | 21.02 | 21.02 | 1,224,600 |
Apr 19, 2024 | 20.85 | 21.14 | 20.61 | 21.10 | 21.10 | 1,990,600 |
Apr 18, 2024 | 20.58 | 20.96 | 20.41 | 20.92 | 20.92 | 2,322,900 |
Apr 17, 2024 | 20.76 | 20.84 | 20.19 | 20.43 | 20.43 | 2,107,100 |
Apr 16, 2024 | 20.75 | 21.07 | 20.40 | 20.79 | 20.79 | 1,430,000 |
Apr 15, 2024 | 21.25 | 21.49 | 20.62 | 20.93 | 20.93 | 1,219,200 |
Apr 12, 2024 | 22.38 | 22.72 | 21.01 | 21.20 | 21.20 | 1,833,500 |
Apr 11, 2024 | 22.51 | 22.89 | 22.11 | 22.72 | 22.72 | 1,478,500 |
Apr 10, 2024 | 22.29 | 22.61 | 22.10 | 22.31 | 22.31 | 1,069,800 |
Apr 09, 2024 | 23.90 | 23.90 | 23.04 | 23.25 | 23.25 | 739,300 |
Apr 08, 2024 | 23.27 | 23.78 | 23.17 | 23.54 | 23.54 | 450,200 |
Apr 05, 2024 | 23.32 | 23.41 | 23.07 | 23.23 | 23.23 | 622,200 |
Apr 04, 2024 | 24.12 | 24.33 | 23.27 | 23.39 | 23.39 | 1,115,300 |
Apr 03, 2024 | 23.31 | 24.18 | 23.31 | 24.00 | 24.00 | 1,183,800 |
Apr 02, 2024 | 23.01 | 23.64 | 22.90 | 23.59 | 23.59 | 764,100 |
Apr 01, 2024 | 24.96 | 24.97 | 23.51 | 23.64 | 23.64 | 1,022,200 |
Mar 28, 2024 | 24.80 | 25.10 | 24.60 | 24.81 | 24.81 | 1,013,700 |
Mar 27, 2024 | 24.92 | 24.97 | 24.32 | 24.72 | 24.72 | 1,056,100 |
Mar 26, 2024 | 24.41 | 25.26 | 24.21 | 24.75 | 24.75 | 1,331,200 |
Mar 25, 2024 | 24.53 | 24.63 | 24.12 | 24.13 | 24.13 | 628,000 |
Mar 22, 2024 | 25.15 | 25.28 | 24.23 | 24.47 | 24.47 | 950,400 |
Mar 21, 2024 | 25.73 | 25.95 | 25.14 | 25.32 | 25.32 | 1,195,700 |
Mar 20, 2024 | 25.44 | 25.90 | 24.83 | 25.27 | 25.27 | 1,397,900 |
Mar 19, 2024 | 25.70 | 25.86 | 24.91 | 24.95 | 24.95 | 1,406,000 |
Mar 18, 2024 | 25.50 | 26.15 | 25.47 | 25.78 | 25.78 | 1,264,800 |
Mar 15, 2024 | 25.25 | 25.67 | 25.11 | 25.60 | 25.60 | 1,713,700 |
Mar 14, 2024 | 26.21 | 26.41 | 25.34 | 25.47 | 25.47 | 1,051,700 |
Mar 13, 2024 | 26.25 | 26.60 | 25.90 | 26.21 | 26.21 | 1,275,100 |
Mar 12, 2024 | 25.86 | 26.50 | 25.64 | 26.44 | 26.44 | 1,772,700 |
Mar 11, 2024 | 26.78 | 27.06 | 25.98 | 26.03 | 26.03 | 917,500 |
Mar 08, 2024 | 26.50 | 27.02 | 26.36 | 26.97 | 26.97 | 1,649,200 |
Mar 07, 2024 | 26.11 | 26.86 | 26.09 | 26.34 | 26.34 | 1,966,700 |
Mar 06, 2024 | 26.64 | 26.97 | 26.02 | 26.28 | 26.28 | 1,715,700 |
Mar 05, 2024 | 26.64 | 27.40 | 26.33 | 26.50 | 26.50 | 1,897,100 |
Mar 04, 2024 | 28.15 | 28.24 | 26.87 | 27.27 | 27.27 | 2,132,800 |
Mar 01, 2024 | 28.33 | 29.18 | 27.74 | 28.25 | 28.25 | 2,188,500 |
Feb 29, 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 28.39 | 2,914,200 |
Feb 28, 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 28.85 | 6,133,600 |
Feb 27, 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 24.52 | 2,963,100 |
Feb 26, 2024 | 23.37 | 24.19 | 23.18 | 24.12 | 24.12 | 2,073,900 |
Feb 23, 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 23.39 | 1,358,400 |
Feb 22, 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 23.00 | 1,947,700 |
Feb 21, 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 22.16 | 1,133,500 |
Feb 20, 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 22.77 | 737,000 |
Feb 16, 2024 | 22.71 | 23.08 | 22.27 | 22.87 | 22.87 | 1,264,300 |
Feb 15, 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 22.87 | 839,100 |
Feb 14, 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 22.65 | 906,200 |
Feb 13, 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 21.69 | 1,095,100 |
Feb 12, 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 22.79 | 1,259,800 |
Feb 09, 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 22.37 | 1,403,700 |
Feb 08, 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 21.71 | 1,219,100 |
Feb 07, 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 21.70 | 1,204,800 |
Feb 06, 2024 | 21.81 | 22.17 | 21.55 | 21.88 | 21.88 | 1,089,400 |
Feb 05, 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 21.47 | 827,900 |
Feb 02, 2024 | 21.61 | 22.12 | 21.31 | 21.94 | 21.94 | 853,500 |
Feb 01, 2024 | 21.49 | 21.92 | 21.11 | 21.90 | 21.90 | 870,900 |
Jan 31, 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 21.37 | 1,252,400 |
Jan 30, 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 21.70 | 1,104,100 |
Jan 29, 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 22.17 | 1,661,300 |
Jan 26, 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 21.34 | 1,599,000 |
Jan 25, 2024 | 21.19 | 21.23 | 20.67 | 20.83 | 20.83 | 870,800 |
Jan 24, 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 20.87 | 1,776,400 |
Jan 23, 2024 | 20.94 | 21.42 | 20.85 | 21.13 | 21.13 | 1,508,000 |
Jan 22, 2024 | 20.27 | 21.04 | 19.97 | 20.50 | 20.50 | 2,066,100 |
Jan 19, 2024 | 19.80 | 20.44 | 19.36 | 19.78 | 19.78 | 3,550,600 |
Jan 18, 2024 | 20.29 | 20.41 | 19.47 | 19.73 | 19.73 | 2,928,700 |
Jan 17, 2024 | 19.91 | 20.17 | 19.63 | 20.15 | 20.15 | 1,608,400 |
Jan 16, 2024 | 20.31 | 20.46 | 20.15 | 20.30 | 20.30 | 1,504,000 |
Jan 12, 2024 | 21.45 | 21.71 | 20.48 | 20.69 | 20.69 | 1,401,000 |
Jan 11, 2024 | 21.52 | 21.58 | 20.89 | 21.24 | 21.24 | 2,226,100 |
Jan 10, 2024 | 21.95 | 21.95 | 21.28 | 21.48 | 21.48 | 1,408,500 |
Jan 09, 2024 | 22.30 | 22.54 | 21.93 | 21.98 | 21.98 | 1,371,400 |
Jan 08, 2024 | 22.02 | 22.89 | 22.02 | 22.83 | 22.83 | 2,092,100 |
Jan 05, 2024 | 21.31 | 21.93 | 21.25 | 21.85 | 21.85 | 1,061,800 |
Jan 04, 2024 | 21.74 | 21.74 | 20.91 | 21.51 | 21.51 | 1,426,500 |
Jan 03, 2024 | 22.66 | 22.66 | 21.27 | 21.45 | 21.45 | 1,355,600 |
Jan 02, 2024 | 22.65 | 23.06 | 22.17 | 22.75 | 22.75 | 1,673,700 |
Dec 29, 2023 | 23.72 | 23.91 | 23.13 | 23.15 | 23.15 | 878,400 |
Dec 28, 2023 | 23.19 | 24.27 | 23.19 | 23.81 | 23.81 | 1,127,600 |
Dec 27, 2023 | 23.36 | 23.39 | 22.81 | 23.24 | 23.24 | 1,699,000 |
Dec 26, 2023 | 23.63 | 23.72 | 22.85 | 23.14 | 23.14 | 1,322,500 |
Dec 22, 2023 | 23.65 | 23.71 | 23.08 | 23.42 | 23.42 | 1,373,000 |
Dec 21, 2023 | 23.77 | 23.86 | 23.12 | 23.49 | 23.49 | 2,681,000 |
Dec 20, 2023 | 23.96 | 24.05 | 23.12 | 23.18 | 23.18 | 1,739,700 |
Dec 19, 2023 | 23.93 | 24.30 | 23.65 | 24.04 | 24.04 | 1,307,400 |
Dec 18, 2023 | 22.60 | 23.71 | 22.59 | 23.50 | 23.50 | 1,408,500 |
Dec 15, 2023 | 23.57 | 23.67 | 22.99 | 23.35 | 23.35 | 2,983,700 |
Dec 14, 2023 | 24.46 | 24.94 | 22.99 | 23.27 | 23.27 | 2,657,100 |
Dec 13, 2023 | 22.04 | 23.89 | 21.85 | 23.87 | 23.87 | 1,289,700 |
Dec 12, 2023 | 22.00 | 22.16 | 21.47 | 21.90 | 21.90 | 926,900 |
Dec 11, 2023 | 21.77 | 22.14 | 21.61 | 21.94 | 21.94 | 1,071,400 |
Dec 08, 2023 | 22.00 | 22.43 | 21.58 | 21.81 | 21.81 | 1,696,800 |
Dec 07, 2023 | 22.71 | 22.71 | 20.80 | 22.42 | 22.42 | 3,826,500 |
Dec 06, 2023 | 23.16 | 23.70 | 22.52 | 22.70 | 22.70 | 1,024,900 |
Dec 05, 2023 | 23.52 | 23.83 | 22.62 | 22.93 | 22.93 | 1,747,800 |
Dec 04, 2023 | 24.84 | 25.12 | 23.57 | 23.59 | 23.59 | 1,672,700 |
Dec 01, 2023 | 23.07 | 25.19 | 23.07 | 25.05 | 25.05 | 1,933,800 |
Nov 30, 2023 | 23.09 | 23.50 | 22.89 | 23.30 | 23.30 | 1,398,100 |
Nov 29, 2023 | 22.95 | 23.52 | 22.81 | 23.00 | 23.00 | 1,626,400 |
Nov 28, 2023 | 22.97 | 23.20 | 22.47 | 22.59 | 22.59 | 1,659,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |