Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 22.27 | 734,053 |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 22.12 | 987,200 |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 22.23 | 4,800,000 |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 21.14 | 938,400 |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 20.93 | 1,134,200 |
Apr 16, 2024 | 20.65 | 21.30 | 20.53 | 21.11 | 21.11 | 903,400 |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 20.93 | 2,839,000 |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 21.93 | 1,190,200 |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 22.38 | 1,049,300 |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 23.11 | 1,012,100 |
Apr 09, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 23.06 | 699,400 |
Apr 08, 2024 | 23.55 | 23.76 | 22.49 | 22.73 | 22.73 | 929,500 |
Apr 05, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 23.44 | 666,600 |
Apr 04, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 23.40 | 1,074,900 |
Apr 03, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 23.08 | 993,300 |
Apr 02, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 23.33 | 874,100 |
Apr 01, 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 22.80 | 964,800 |
Mar 28, 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 23.12 | 1,336,700 |
Mar 27, 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 22.45 | 1,149,400 |
Mar 26, 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 21.68 | 1,057,800 |
Mar 25, 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 22.06 | 1,012,700 |
Mar 22, 2024 | 21.69 | 22.10 | 21.41 | 21.81 | 21.81 | 566,300 |
Mar 21, 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 21.60 | 886,400 |
Mar 20, 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 21.88 | 1,023,200 |
Mar 19, 2024 | 20.70 | 21.92 | 20.70 | 21.80 | 21.80 | 1,364,500 |
Mar 18, 2024 | 20.08 | 20.94 | 19.81 | 20.92 | 20.92 | 1,089,800 |
Mar 15, 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 20.26 | 1,686,400 |
Mar 14, 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 20.21 | 723,100 |
Mar 13, 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 20.31 | 590,100 |
Mar 12, 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 20.40 | 942,700 |
Mar 11, 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 20.90 | 1,199,600 |
Mar 08, 2024 | 20.90 | 21.15 | 20.58 | 20.67 | 20.67 | 533,300 |
Mar 07, 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 20.78 | 758,700 |
Mar 06, 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 20.78 | 740,800 |
Mar 05, 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 21.54 | 972,900 |
Mar 04, 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 20.62 | 706,900 |
Mar 01, 2024 | 21.38 | 21.75 | 21.01 | 21.26 | 21.26 | 852,100 |
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 21.30 | 859,200 |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 21.62 | 471,600 |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 21.83 | 609,100 |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 21.97 | 902,400 |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 22.06 | 841,500 |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 22.57 | 1,042,600 |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 22.80 | 691,300 |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 22.75 | 704,100 |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 23.04 | 1,419,000 |
Feb 15, 2024 | 23.96 | 24.12 | 23.40 | 23.79 | 23.79 | 1,093,900 |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 23.56 | 1,010,900 |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.23 | 23.23 | 1,241,000 |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 24.61 | 1,434,400 |
Feb 09, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 24.71 | 2,809,400 |
Feb 08, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 23.63 | 2,551,100 |
Feb 07, 2024 | 25.20 | 25.24 | 22.17 | 22.63 | 22.63 | 3,928,000 |
Feb 06, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 20.02 | 1,254,500 |
Feb 05, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 19.71 | 1,169,800 |
Feb 02, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 20.47 | 613,800 |
Feb 01, 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 20.77 | 937,400 |
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 20.73 | 680,200 |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 21.13 | 991,800 |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 21.87 | 1,541,800 |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 21.61 | 1,723,700 |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 20.16 | 994,800 |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 19.72 | 852,100 |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 20.08 | 1,018,000 |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 20.32 | 1,662,200 |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 20.93 | 964,300 |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 20.91 | 1,410,900 |
Jan 17, 2024 | 20.97 | 21.26 | 20.49 | 21.21 | 21.21 | 1,804,300 |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 21.48 | 1,674,100 |
Jan 12, 2024 | 22.20 | 22.69 | 21.37 | 21.71 | 21.71 | 2,500,500 |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 22.22 | 2,861,600 |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 23.49 | 1,888,200 |
Jan 09, 2024 | 23.92 | 24.24 | 23.48 | 23.63 | 23.63 | 1,662,700 |
Jan 08, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 24.09 | 1,091,800 |
Jan 05, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 24.53 | 832,700 |
Jan 04, 2024 | 24.57 | 24.81 | 24.07 | 24.45 | 24.45 | 797,800 |
Jan 03, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 24.50 | 1,089,600 |
Jan 02, 2024 | 25.22 | 25.66 | 24.58 | 24.80 | 24.80 | 731,100 |
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 25.22 | 626,900 |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 25.37 | 631,600 |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 25.44 | 441,500 |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 25.73 | 407,000 |
Dec 22, 2023 | 25.83 | 26.06 | 25.38 | 25.51 | 25.51 | 700,900 |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 25.71 | 1,118,100 |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 25.39 | 1,163,200 |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 26.43 | 1,254,300 |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 25.93 | 1,412,200 |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 26.10 | 4,147,900 |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 27.71 | 2,593,200 |
Dec 13, 2023 | 25.28 | 26.46 | 25.03 | 26.19 | 26.19 | 1,217,500 |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 25.24 | 1,403,900 |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 24.65 | 1,380,700 |
Dec 08, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 23.31 | 569,700 |
Dec 07, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 23.12 | 895,900 |
Dec 06, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 23.13 | 1,192,100 |
Dec 05, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 24.35 | 600,200 |
Dec 04, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 24.88 | 837,300 |
Dec 01, 2023 | 24.56 | 25.46 | 24.52 | 25.44 | 25.44 | 1,038,900 |
Nov 30, 2023 | 24.47 | 25.60 | 24.29 | 24.88 | 24.88 | 1,466,300 |
Nov 29, 2023 | 23.89 | 24.34 | 23.57 | 24.19 | 24.19 | 925,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |