Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.33 | 20.58 | 20.26 | 20.39 | 20.39 | 492,600 |
Apr 23, 2024 | 20.70 | 20.75 | 20.35 | 20.40 | 20.40 | 846,600 |
Apr 22, 2024 | 21.02 | 21.21 | 20.66 | 20.91 | 20.91 | 253,600 |
Apr 19, 2024 | 20.91 | 21.35 | 20.82 | 21.25 | 21.25 | 449,600 |
Apr 18, 2024 | 20.68 | 20.95 | 20.49 | 20.88 | 20.88 | 491,900 |
Apr 17, 2024 | 20.33 | 20.87 | 20.32 | 20.77 | 20.77 | 605,400 |
Apr 16, 2024 | 20.42 | 20.62 | 20.30 | 20.53 | 20.53 | 509,300 |
Apr 15, 2024 | 19.61 | 20.50 | 19.60 | 20.44 | 20.44 | 671,100 |
Apr 12, 2024 | 19.65 | 20.06 | 19.57 | 19.94 | 19.94 | 594,000 |
Apr 11, 2024 | 19.56 | 19.83 | 19.27 | 19.37 | 19.37 | 281,100 |
Apr 10, 2024 | 19.70 | 19.80 | 19.52 | 19.65 | 19.65 | 416,500 |
Apr 09, 2024 | 19.19 | 19.63 | 19.18 | 19.27 | 19.27 | 184,800 |
Apr 08, 2024 | 19.26 | 19.35 | 19.21 | 19.33 | 19.33 | 94,000 |
Apr 05, 2024 | 19.62 | 19.65 | 19.20 | 19.30 | 19.30 | 319,700 |
Apr 04, 2024 | 18.94 | 19.73 | 18.94 | 19.72 | 19.72 | 365,700 |
Apr 03, 2024 | 19.37 | 19.37 | 19.13 | 19.24 | 19.24 | 137,800 |
Apr 02, 2024 | 19.25 | 19.44 | 19.25 | 19.26 | 19.26 | 334,200 |
Apr 01, 2024 | 18.90 | 19.10 | 18.86 | 19.00 | 19.00 | 204,900 |
Mar 28, 2024 | 18.95 | 18.96 | 18.85 | 18.94 | 18.94 | 114,600 |
Mar 27, 2024 | 19.04 | 19.19 | 18.94 | 18.94 | 18.94 | 111,700 |
Mar 26, 2024 | 19.06 | 19.25 | 19.03 | 19.25 | 19.25 | 133,400 |
Mar 25, 2024 | 19.15 | 19.16 | 19.07 | 19.16 | 19.16 | 223,300 |
Mar 22, 2024 | 18.96 | 19.05 | 18.95 | 19.01 | 19.01 | 111,000 |
Mar 21, 2024 | 18.87 | 18.96 | 18.82 | 18.96 | 18.96 | 294,400 |
Mar 20, 2024 | 19.43 | 19.46 | 19.06 | 19.09 | 19.09 | 503,900 |
Mar 19, 2024 | 19.70 | 19.76 | 19.40 | 19.43 | 19.43 | 172,500 |
Mar 18, 2024 | 19.55 | 19.65 | 19.43 | 19.63 | 19.63 | 285,600 |
Mar 15, 2024 | 19.80 | 19.97 | 19.72 | 19.87 | 19.87 | 262,200 |
Mar 14, 2024 | 19.43 | 19.80 | 19.43 | 19.58 | 19.58 | 211,600 |
Mar 13, 2024 | 19.41 | 19.59 | 19.39 | 19.49 | 19.49 | 122,000 |
Mar 12, 2024 | 19.68 | 19.87 | 19.37 | 19.41 | 19.41 | 385,000 |
Mar 11, 2024 | 19.88 | 20.03 | 19.79 | 19.84 | 19.84 | 161,700 |
Mar 08, 2024 | 19.50 | 19.83 | 19.30 | 19.78 | 19.78 | 343,400 |
Mar 07, 2024 | 19.67 | 19.74 | 19.47 | 19.53 | 19.53 | 461,600 |
Mar 06, 2024 | 19.87 | 20.02 | 19.75 | 19.92 | 19.92 | 269,800 |
Mar 05, 2024 | 19.89 | 20.30 | 19.86 | 20.13 | 20.13 | 263,700 |
Mar 04, 2024 | 19.73 | 19.73 | 19.58 | 19.72 | 19.72 | 108,400 |
Mar 01, 2024 | 20.03 | 20.03 | 19.64 | 19.65 | 19.65 | 209,900 |
Feb 29, 2024 | 20.02 | 20.23 | 19.90 | 20.03 | 20.03 | 116,300 |
Feb 28, 2024 | 20.21 | 20.25 | 20.12 | 20.18 | 20.18 | 143,500 |
Feb 27, 2024 | 20.13 | 20.27 | 20.09 | 20.09 | 20.09 | 158,300 |
Feb 26, 2024 | 19.97 | 20.18 | 19.96 | 20.18 | 20.18 | 141,100 |
Feb 23, 2024 | 19.91 | 20.04 | 19.84 | 19.96 | 19.96 | 207,800 |
Feb 22, 2024 | 20.50 | 20.50 | 19.95 | 20.03 | 20.03 | 674,100 |
Feb 21, 2024 | 21.04 | 21.17 | 20.87 | 20.88 | 20.88 | 236,600 |
Feb 20, 2024 | 20.83 | 21.09 | 20.76 | 20.91 | 20.91 | 432,300 |
Feb 16, 2024 | 20.50 | 20.72 | 20.40 | 20.67 | 20.67 | 364,900 |
Feb 15, 2024 | 20.67 | 20.70 | 20.44 | 20.45 | 20.45 | 386,300 |
Feb 14, 2024 | 20.86 | 21.05 | 20.68 | 20.68 | 20.68 | 500,200 |
Feb 13, 2024 | 21.05 | 21.36 | 20.95 | 21.09 | 21.09 | 603,200 |
Feb 12, 2024 | 20.49 | 20.56 | 20.32 | 20.52 | 20.52 | 138,400 |
Feb 09, 2024 | 20.69 | 20.70 | 20.47 | 20.49 | 20.49 | 218,100 |
Feb 08, 2024 | 20.72 | 20.80 | 20.69 | 20.70 | 20.70 | 75,600 |
Feb 07, 2024 | 20.86 | 20.93 | 20.68 | 20.72 | 20.72 | 166,700 |
Feb 06, 2024 | 21.05 | 21.22 | 21.05 | 21.06 | 21.06 | 142,300 |
Feb 05, 2024 | 21.09 | 21.36 | 21.04 | 21.15 | 21.15 | 532,500 |
Feb 02, 2024 | 21.41 | 21.44 | 20.86 | 21.01 | 21.01 | 582,700 |
Feb 01, 2024 | 21.88 | 21.92 | 21.46 | 21.48 | 21.48 | 285,600 |
Jan 31, 2024 | 21.50 | 21.97 | 21.47 | 21.97 | 21.97 | 442,500 |
Jan 30, 2024 | 21.33 | 21.36 | 21.25 | 21.29 | 21.29 | 76,600 |
Jan 29, 2024 | 21.61 | 21.61 | 21.24 | 21.26 | 21.26 | 152,400 |
Jan 26, 2024 | 21.56 | 21.66 | 21.44 | 21.59 | 21.59 | 144,500 |
Jan 25, 2024 | 21.57 | 21.75 | 21.51 | 21.53 | 21.53 | 457,300 |
Jan 24, 2024 | 21.51 | 21.77 | 21.43 | 21.76 | 21.76 | 224,700 |
Jan 23, 2024 | 21.83 | 21.95 | 21.76 | 21.77 | 21.77 | 122,000 |
Jan 22, 2024 | 21.84 | 21.95 | 21.73 | 21.90 | 21.90 | 174,000 |
Jan 19, 2024 | 22.44 | 22.49 | 21.97 | 21.98 | 21.98 | 387,900 |
Jan 18, 2024 | 22.76 | 22.91 | 22.48 | 22.52 | 22.52 | 481,800 |
Jan 17, 2024 | 22.96 | 23.13 | 22.88 | 22.93 | 22.93 | 467,500 |
Jan 16, 2024 | 22.67 | 22.81 | 22.50 | 22.66 | 22.66 | 254,100 |
Jan 15, 2024 | 22.55 | 22.56 | 22.42 | 22.42 | 22.42 | 2,800 |
Jan 12, 2024 | 22.33 | 22.57 | 22.30 | 22.48 | 22.48 | 171,000 |
Jan 11, 2024 | 22.38 | 22.87 | 22.33 | 22.48 | 22.48 | 299,800 |
Jan 10, 2024 | 22.66 | 22.70 | 22.37 | 22.44 | 22.44 | 160,100 |
Jan 09, 2024 | 22.88 | 22.94 | 22.62 | 22.71 | 22.71 | 391,100 |
Jan 08, 2024 | 23.23 | 23.23 | 22.62 | 22.62 | 22.62 | 402,800 |
Jan 05, 2024 | 23.33 | 23.41 | 23.02 | 23.26 | 23.26 | 420,600 |
Jan 04, 2024 | 23.23 | 23.34 | 22.97 | 23.33 | 23.33 | 277,100 |
Jan 03, 2024 | 23.01 | 23.20 | 22.93 | 23.18 | 23.18 | 183,300 |
Jan 02, 2024 | 22.49 | 22.97 | 22.44 | 22.79 | 22.79 | 314,000 |
Dec 29, 2023 | 22.41 | 22.67 | 22.35 | 22.48 | 22.48 | 189,900 |
Dec 28, 2023 | 22.48 | 22.48 | 22.29 | 22.38 | 22.38 | 81,600 |
Dec 27, 2023 | 22.74 | 22.74 | 22.35 | 22.37 | 22.37 | 192,700 |
Dec 22, 2023 | 22.58 | 22.79 | 22.46 | 22.62 | 22.62 | 148,000 |
Dec 21, 2023 | 22.83 | 23.07 | 22.67 | 22.68 | 22.68 | 189,100 |
Dec 20, 2023 | 22.57 | 23.14 | 22.39 | 23.14 | 23.14 | 166,400 |
Dec 19, 2023 | 22.70 | 22.70 | 22.48 | 22.48 | 22.48 | 89,900 |
Dec 18, 2023 | 22.82 | 22.83 | 22.64 | 22.73 | 22.73 | 182,800 |
Dec 15, 2023 | 22.96 | 23.06 | 22.86 | 22.91 | 22.91 | 210,600 |
Dec 14, 2023 | 22.83 | 23.12 | 22.74 | 22.91 | 22.91 | 252,100 |
Dec 13, 2023 | 23.63 | 23.67 | 23.01 | 23.04 | 23.04 | 388,800 |
Dec 12, 2023 | 23.96 | 24.01 | 23.66 | 23.67 | 23.67 | 133,500 |
Dec 11, 2023 | 24.12 | 24.12 | 23.86 | 23.87 | 23.87 | 184,200 |
Dec 08, 2023 | 24.34 | 24.35 | 24.00 | 24.06 | 24.06 | 266,600 |
Dec 07, 2023 | 24.42 | 24.44 | 24.18 | 24.27 | 24.27 | 278,800 |
Dec 06, 2023 | 24.16 | 24.65 | 24.16 | 24.63 | 24.63 | 127,700 |
Dec 05, 2023 | 24.54 | 24.57 | 24.30 | 24.43 | 24.43 | 280,000 |
Dec 04, 2023 | 24.48 | 24.62 | 24.36 | 24.39 | 24.39 | 276,000 |
Dec 01, 2023 | 24.47 | 24.50 | 24.06 | 24.10 | 24.10 | 496,100 |
Nov 30, 2023 | 24.49 | 24.70 | 24.35 | 24.37 | 24.37 | 325,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |