Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 20.53 | 20.66 | 19.77 | 20.11 | 20.11 | 652,500 |
Apr 16, 2024 | 20.09 | 20.73 | 20.04 | 20.48 | 20.48 | 979,900 |
Apr 15, 2024 | 20.06 | 21.68 | 20.01 | 20.11 | 20.11 | 2,028,900 |
Apr 12, 2024 | 20.50 | 20.74 | 19.74 | 20.06 | 20.06 | 967,300 |
Apr 11, 2024 | 20.48 | 21.58 | 20.32 | 20.75 | 20.75 | 3,162,300 |
Apr 10, 2024 | 19.45 | 19.51 | 18.83 | 19.22 | 19.22 | 1,307,900 |
Apr 09, 2024 | 19.76 | 20.33 | 19.75 | 20.05 | 20.05 | 955,600 |
Apr 08, 2024 | 19.93 | 20.08 | 19.65 | 19.74 | 19.74 | 787,500 |
Apr 05, 2024 | 19.94 | 20.18 | 19.60 | 19.73 | 19.73 | 960,400 |
Apr 04, 2024 | 21.07 | 21.32 | 20.04 | 20.05 | 20.05 | 831,900 |
Apr 03, 2024 | 20.73 | 20.96 | 20.25 | 20.79 | 20.79 | 722,500 |
Apr 02, 2024 | 20.55 | 20.96 | 19.85 | 20.73 | 20.73 | 1,158,900 |
Apr 01, 2024 | 21.12 | 21.49 | 20.75 | 20.81 | 20.81 | 762,600 |
Mar 28, 2024 | 21.24 | 21.59 | 21.00 | 21.07 | 21.07 | 1,376,600 |
Mar 27, 2024 | 21.04 | 21.37 | 20.65 | 21.24 | 21.24 | 1,191,800 |
Mar 26, 2024 | 21.76 | 21.88 | 20.90 | 20.93 | 20.93 | 990,100 |
Mar 25, 2024 | 21.69 | 22.17 | 21.42 | 21.52 | 21.52 | 798,000 |
Mar 22, 2024 | 22.64 | 22.79 | 21.55 | 21.63 | 21.63 | 1,185,400 |
Mar 21, 2024 | 22.94 | 23.23 | 22.67 | 22.81 | 22.81 | 562,200 |
Mar 20, 2024 | 21.86 | 22.96 | 21.80 | 22.80 | 22.80 | 752,500 |
Mar 19, 2024 | 21.57 | 22.00 | 21.30 | 21.80 | 21.80 | 585,000 |
Mar 18, 2024 | 21.37 | 22.13 | 21.13 | 22.04 | 22.04 | 767,900 |
Mar 15, 2024 | 21.85 | 22.05 | 21.14 | 21.37 | 21.37 | 896,900 |
Mar 14, 2024 | 22.63 | 22.69 | 21.75 | 21.81 | 21.81 | 770,800 |
Mar 13, 2024 | 22.40 | 23.17 | 22.40 | 22.70 | 22.70 | 544,500 |
Mar 12, 2024 | 22.58 | 22.82 | 22.07 | 22.67 | 22.67 | 679,400 |
Mar 11, 2024 | 22.56 | 23.04 | 22.40 | 22.48 | 22.48 | 505,700 |
Mar 08, 2024 | 22.50 | 23.08 | 22.27 | 22.66 | 22.66 | 815,400 |
Mar 07, 2024 | 22.21 | 22.43 | 22.02 | 22.23 | 22.23 | 721,000 |
Mar 06, 2024 | 22.36 | 22.48 | 21.96 | 22.16 | 22.16 | 700,400 |
Mar 05, 2024 | 22.42 | 22.72 | 21.94 | 22.00 | 22.00 | 683,600 |
Mar 04, 2024 | 23.14 | 23.20 | 22.26 | 22.81 | 22.81 | 772,700 |
Mar 01, 2024 | 23.52 | 23.64 | 22.75 | 23.15 | 23.15 | 944,600 |
Feb 29, 2024 | 23.19 | 23.69 | 23.13 | 23.60 | 23.60 | 1,205,300 |
Feb 28, 2024 | 22.86 | 23.27 | 22.66 | 22.87 | 22.87 | 883,200 |
Feb 27, 2024 | 23.57 | 23.83 | 22.60 | 23.29 | 23.29 | 1,146,400 |
Feb 26, 2024 | 23.00 | 24.20 | 22.87 | 23.31 | 23.31 | 1,393,500 |
Feb 23, 2024 | 22.25 | 23.44 | 22.00 | 23.17 | 23.17 | 1,920,100 |
Feb 22, 2024 | 22.75 | 24.00 | 21.85 | 22.21 | 22.21 | 5,526,300 |
Feb 21, 2024 | 26.11 | 26.32 | 25.61 | 25.89 | 25.89 | 1,645,300 |
Feb 20, 2024 | 27.49 | 27.79 | 26.49 | 26.51 | 26.51 | 1,271,300 |
Feb 16, 2024 | 28.87 | 29.20 | 27.54 | 27.80 | 27.80 | 811,000 |
Feb 15, 2024 | 30.71 | 30.89 | 29.22 | 29.44 | 29.44 | 1,005,400 |
Feb 14, 2024 | 28.75 | 30.17 | 28.32 | 30.07 | 30.07 | 1,197,200 |
Feb 13, 2024 | 28.80 | 29.39 | 27.80 | 28.01 | 28.01 | 1,074,100 |
Feb 12, 2024 | 29.30 | 31.61 | 29.30 | 30.50 | 30.50 | 1,316,100 |
Feb 09, 2024 | 28.38 | 29.72 | 28.29 | 29.27 | 29.27 | 1,228,800 |
Feb 08, 2024 | 27.38 | 28.36 | 27.15 | 27.76 | 27.76 | 682,400 |
Feb 07, 2024 | 27.64 | 27.99 | 26.85 | 27.46 | 27.46 | 624,800 |
Feb 06, 2024 | 26.64 | 27.59 | 26.41 | 27.52 | 27.52 | 603,800 |
Feb 05, 2024 | 27.31 | 27.37 | 26.24 | 26.53 | 26.53 | 1,014,600 |
Feb 02, 2024 | 27.14 | 27.82 | 25.96 | 27.64 | 27.64 | 773,300 |
Feb 01, 2024 | 27.36 | 27.58 | 26.11 | 27.27 | 27.27 | 559,200 |
Jan 31, 2024 | 27.84 | 28.32 | 26.84 | 26.92 | 26.92 | 666,800 |
Jan 30, 2024 | 28.59 | 28.70 | 27.75 | 28.19 | 28.19 | 642,200 |
Jan 29, 2024 | 26.59 | 28.79 | 26.56 | 28.76 | 28.76 | 986,500 |
Jan 26, 2024 | 26.62 | 27.20 | 26.41 | 26.51 | 26.51 | 524,500 |
Jan 25, 2024 | 27.18 | 27.40 | 26.12 | 26.36 | 26.36 | 597,200 |
Jan 24, 2024 | 28.30 | 28.45 | 26.83 | 26.84 | 26.84 | 789,600 |
Jan 23, 2024 | 28.91 | 29.20 | 27.26 | 27.84 | 27.84 | 1,012,400 |
Jan 22, 2024 | 26.43 | 28.46 | 26.40 | 28.39 | 28.39 | 1,164,300 |
Jan 19, 2024 | 26.79 | 27.36 | 25.83 | 26.00 | 26.00 | 1,281,000 |
Jan 18, 2024 | 25.25 | 25.38 | 24.44 | 24.70 | 24.70 | 426,300 |
Jan 17, 2024 | 24.56 | 24.98 | 24.38 | 24.92 | 24.92 | 566,700 |
Jan 16, 2024 | 25.10 | 25.29 | 24.45 | 25.16 | 25.16 | 723,600 |
Jan 12, 2024 | 25.82 | 26.51 | 25.15 | 25.17 | 25.17 | 1,020,800 |
Jan 11, 2024 | 26.25 | 26.58 | 25.31 | 25.71 | 25.71 | 729,500 |
Jan 10, 2024 | 26.94 | 26.94 | 26.06 | 26.34 | 26.34 | 569,600 |
Jan 09, 2024 | 27.74 | 28.40 | 26.88 | 26.94 | 26.94 | 667,900 |
Jan 08, 2024 | 26.00 | 27.97 | 25.88 | 27.70 | 27.70 | 927,900 |
Jan 05, 2024 | 25.59 | 26.34 | 25.20 | 26.04 | 26.04 | 684,000 |
Jan 04, 2024 | 25.19 | 26.03 | 24.83 | 25.69 | 25.69 | 735,700 |
Jan 03, 2024 | 25.54 | 25.90 | 24.95 | 25.10 | 25.10 | 935,700 |
Jan 02, 2024 | 27.00 | 27.00 | 26.02 | 26.20 | 26.20 | 742,400 |
Dec 29, 2023 | 27.90 | 28.98 | 27.15 | 27.22 | 27.22 | 1,046,600 |
Dec 28, 2023 | 27.81 | 28.45 | 27.62 | 28.07 | 28.07 | 811,600 |
Dec 27, 2023 | 28.00 | 28.10 | 27.44 | 27.95 | 27.95 | 1,061,000 |
Dec 26, 2023 | 28.38 | 28.71 | 28.09 | 28.17 | 28.17 | 579,100 |
Dec 22, 2023 | 28.08 | 28.50 | 27.78 | 28.21 | 28.21 | 522,900 |
Dec 21, 2023 | 28.03 | 28.53 | 27.61 | 28.07 | 28.07 | 641,200 |
Dec 20, 2023 | 27.96 | 28.76 | 27.20 | 27.43 | 27.43 | 904,000 |
Dec 19, 2023 | 28.28 | 28.44 | 27.14 | 28.06 | 28.06 | 1,098,500 |
Dec 18, 2023 | 28.21 | 28.70 | 27.80 | 27.99 | 27.99 | 873,900 |
Dec 15, 2023 | 29.38 | 29.50 | 28.03 | 28.21 | 28.21 | 655,500 |
Dec 14, 2023 | 28.99 | 30.57 | 28.67 | 28.90 | 28.90 | 1,352,300 |
Dec 13, 2023 | 26.50 | 27.99 | 25.88 | 27.91 | 27.91 | 732,300 |
Dec 12, 2023 | 27.02 | 27.13 | 26.29 | 26.53 | 26.53 | 488,800 |
Dec 11, 2023 | 26.45 | 27.55 | 26.45 | 27.13 | 27.13 | 572,800 |
Dec 08, 2023 | 26.36 | 27.05 | 26.32 | 26.66 | 26.66 | 510,200 |
Dec 07, 2023 | 26.59 | 26.76 | 26.20 | 26.49 | 26.49 | 399,900 |
Dec 06, 2023 | 26.51 | 27.19 | 26.15 | 26.64 | 26.64 | 604,500 |
Dec 05, 2023 | 27.02 | 27.02 | 25.55 | 26.09 | 26.09 | 1,085,100 |
Dec 04, 2023 | 27.28 | 27.99 | 26.90 | 27.16 | 27.16 | 866,600 |
Dec 01, 2023 | 26.00 | 27.39 | 25.61 | 27.33 | 27.33 | 1,059,500 |
Nov 30, 2023 | 26.36 | 26.52 | 25.50 | 26.09 | 26.09 | 985,600 |
Nov 29, 2023 | 24.60 | 26.53 | 24.60 | 25.89 | 25.89 | 1,390,000 |
Nov 28, 2023 | 23.33 | 24.22 | 23.10 | 24.22 | 24.22 | 619,800 |
Nov 27, 2023 | 22.90 | 23.87 | 22.67 | 23.50 | 23.50 | 725,400 |
Nov 24, 2023 | 23.03 | 23.22 | 22.74 | 22.86 | 22.86 | 246,800 |
Nov 22, 2023 | 23.00 | 23.54 | 22.96 | 23.01 | 23.01 | 546,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |