Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.35 | 22.65 | 22.27 | 22.59 | 22.59 | 56,800 |
Apr 24, 2024 | 22.12 | 22.12 | 21.84 | 21.93 | 21.93 | 44,000 |
Apr 23, 2024 | 21.04 | 21.17 | 21.04 | 21.14 | 21.14 | 22,300 |
Apr 22, 2024 | 21.20 | 21.43 | 20.56 | 20.80 | 20.80 | 86,200 |
Apr 19, 2024 | 21.25 | 21.25 | 20.79 | 20.93 | 20.93 | 62,800 |
Apr 18, 2024 | 20.87 | 20.96 | 20.75 | 20.78 | 20.78 | 40,700 |
Apr 17, 2024 | 21.48 | 21.48 | 20.87 | 21.12 | 21.12 | 55,400 |
Apr 16, 2024 | 21.73 | 21.73 | 20.98 | 21.01 | 21.01 | 48,700 |
Apr 15, 2024 | 22.62 | 22.62 | 21.51 | 21.55 | 21.55 | 32,400 |
Apr 12, 2024 | 21.15 | 21.15 | 20.96 | 21.00 | 21.00 | 25,400 |
Apr 11, 2024 | 22.69 | 22.70 | 21.89 | 22.02 | 22.02 | 39,200 |
Apr 10, 2024 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | 20,700 |
Apr 09, 2024 | 22.92 | 22.92 | 22.30 | 22.42 | 22.42 | 37,400 |
Apr 08, 2024 | 23.21 | 23.21 | 22.56 | 22.59 | 22.59 | 19,000 |
Apr 05, 2024 | 21.93 | 22.23 | 21.93 | 22.18 | 22.18 | 43,000 |
Apr 04, 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | 32,300 |
Apr 03, 2024 | 22.33 | 22.33 | 22.10 | 22.20 | 22.20 | 38,100 |
Apr 02, 2024 | 23.30 | 23.70 | 22.80 | 22.81 | 22.81 | 41,900 |
Apr 01, 2024 | 23.95 | 23.95 | 23.34 | 23.42 | 23.42 | 41,500 |
Mar 28, 2024 | 23.39 | 23.39 | 23.12 | 23.12 | 23.12 | 38,000 |
Mar 27, 2024 | 23.39 | 23.40 | 23.18 | 23.40 | 23.40 | 22,100 |
Mar 26, 2024 | 23.68 | 23.68 | 23.36 | 23.36 | 23.36 | 60,700 |
Mar 25, 2024 | 23.29 | 23.30 | 22.70 | 23.06 | 23.06 | 176,200 |
Mar 22, 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | 33,700 |
Mar 21, 2024 | 24.69 | 24.70 | 24.54 | 24.59 | 24.59 | 27,400 |
Mar 20, 2024 | 23.88 | 24.83 | 23.88 | 24.33 | 24.33 | 78,000 |
Mar 19, 2024 | 23.29 | 24.62 | 23.28 | 24.14 | 24.14 | 29,400 |
Mar 18, 2024 | 24.66 | 24.66 | 24.23 | 24.24 | 24.24 | 49,900 |
Mar 15, 2024 | 24.34 | 24.50 | 24.23 | 24.23 | 24.23 | 33,700 |
Mar 14, 2024 | 25.24 | 25.24 | 24.29 | 24.38 | 24.38 | 20,000 |
Mar 13, 2024 | 25.00 | 25.35 | 25.00 | 25.02 | 25.02 | 43,500 |
Mar 12, 2024 | 24.64 | 24.64 | 24.30 | 24.53 | 24.53 | 207,000 |
Mar 11, 2024 | 24.65 | 24.67 | 23.91 | 24.02 | 24.02 | 57,500 |
Mar 08, 2024 | 24.60 | 24.60 | 24.20 | 24.33 | 24.33 | 73,700 |
Mar 07, 2024 | 24.54 | 24.54 | 24.35 | 24.43 | 24.43 | 49,800 |
Mar 06, 2024 | 24.23 | 25.37 | 24.23 | 24.49 | 24.49 | 66,300 |
Mar 05, 2024 | 25.56 | 25.56 | 24.35 | 24.43 | 24.43 | 124,600 |
Mar 04, 2024 | 25.86 | 25.86 | 24.61 | 24.63 | 24.63 | 83,400 |
Mar 01, 2024 | 23.49 | 23.50 | 23.01 | 23.42 | 23.42 | 90,800 |
Feb 29, 2024 | 22.03 | 22.64 | 21.94 | 22.12 | 22.12 | 60,100 |
Feb 28, 2024 | 22.89 | 22.89 | 21.87 | 21.92 | 21.92 | 36,600 |
Feb 27, 2024 | 22.84 | 23.01 | 22.76 | 22.81 | 22.81 | 31,500 |
Feb 26, 2024 | 22.60 | 23.32 | 22.60 | 22.75 | 22.75 | 73,700 |
Feb 23, 2024 | 21.20 | 22.06 | 21.20 | 22.00 | 22.00 | 65,400 |
Feb 22, 2024 | 22.49 | 22.50 | 22.00 | 22.06 | 22.06 | 333,900 |
Feb 21, 2024 | 22.16 | 22.16 | 21.72 | 21.83 | 21.83 | 35,000 |
Feb 20, 2024 | 21.17 | 21.17 | 20.85 | 21.04 | 21.04 | 26,600 |
Feb 16, 2024 | 21.51 | 21.51 | 21.37 | 21.38 | 21.38 | 68,600 |
Feb 15, 2024 | 21.42 | 21.50 | 21.28 | 21.36 | 21.36 | 78,300 |
Feb 14, 2024 | 20.85 | 21.08 | 20.65 | 21.08 | 21.08 | 64,100 |
Feb 13, 2024 | 20.68 | 21.04 | 20.67 | 20.71 | 20.71 | 55,900 |
Feb 12, 2024 | 21.17 | 21.34 | 21.13 | 21.26 | 21.26 | 36,900 |
Feb 09, 2024 | 20.92 | 20.96 | 20.68 | 20.92 | 20.92 | 70,500 |
Feb 08, 2024 | 20.89 | 20.92 | 20.78 | 20.83 | 20.83 | 22,700 |
Feb 07, 2024 | 21.30 | 21.30 | 20.78 | 20.84 | 20.84 | 80,800 |
Feb 06, 2024 | 21.60 | 21.85 | 21.48 | 21.83 | 21.83 | 78,300 |
Feb 05, 2024 | 19.79 | 20.33 | 19.79 | 20.26 | 20.26 | 42,800 |
Feb 02, 2024 | 20.58 | 20.58 | 20.12 | 20.33 | 20.33 | 61,100 |
Feb 01, 2024 | 21.30 | 21.30 | 20.85 | 21.03 | 21.03 | 47,500 |
Jan 31, 2024 | 21.01 | 21.11 | 20.81 | 20.94 | 20.94 | 88,900 |
Jan 30, 2024 | 21.78 | 21.90 | 21.75 | 21.89 | 21.89 | 34,500 |
Jan 29, 2024 | 23.00 | 23.00 | 22.15 | 22.42 | 22.42 | 94,600 |
Jan 26, 2024 | 24.00 | 24.00 | 23.80 | 23.88 | 23.88 | 74,600 |
Jan 25, 2024 | 26.32 | 26.42 | 26.02 | 26.11 | 26.11 | 24,100 |
Jan 24, 2024 | 26.01 | 26.29 | 26.01 | 26.12 | 26.12 | 57,800 |
Jan 23, 2024 | 25.59 | 25.93 | 25.59 | 25.90 | 25.90 | 103,000 |
Jan 22, 2024 | 25.42 | 25.42 | 25.27 | 25.33 | 25.33 | 67,200 |
Jan 19, 2024 | 24.85 | 25.48 | 24.83 | 25.42 | 25.42 | 91,600 |
Jan 18, 2024 | 24.98 | 25.01 | 24.75 | 24.88 | 24.88 | 66,100 |
Jan 17, 2024 | 24.41 | 24.46 | 24.12 | 24.40 | 24.40 | 98,000 |
Jan 16, 2024 | 25.20 | 25.48 | 25.18 | 25.25 | 25.25 | 42,000 |
Jan 12, 2024 | 27.01 | 27.19 | 27.01 | 27.04 | 27.04 | 21,100 |
Jan 11, 2024 | 26.59 | 27.00 | 26.59 | 26.93 | 26.93 | 20,900 |
Jan 10, 2024 | 26.46 | 26.64 | 26.02 | 26.59 | 26.59 | 28,400 |
Jan 09, 2024 | 27.38 | 27.38 | 26.90 | 26.99 | 26.99 | 19,700 |
Jan 08, 2024 | 25.91 | 26.30 | 25.91 | 26.27 | 26.27 | 27,700 |
Jan 05, 2024 | 26.82 | 26.82 | 25.30 | 26.24 | 26.24 | 37,600 |
Jan 04, 2024 | 27.11 | 27.35 | 27.11 | 27.24 | 27.24 | 30,100 |
Jan 03, 2024 | 26.83 | 27.06 | 26.83 | 26.95 | 26.95 | 56,800 |
Jan 02, 2024 | 27.20 | 28.00 | 27.20 | 27.89 | 27.89 | 16,400 |
Dec 29, 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 27.97 | 34,300 |
Dec 28, 2023 | 27.76 | 27.99 | 27.76 | 27.94 | 27.94 | 27,500 |
Dec 27, 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 27.39 | 35,100 |
Dec 26, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 26.59 | 44,100 |
Dec 22, 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 26.48 | 53,400 |
Dec 21, 2023 | 26.63 | 26.75 | 26.55 | 26.65 | 26.65 | 103,100 |
Dec 20, 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 26.18 | 33,400 |
Dec 19, 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 26.46 | 18,600 |
Dec 18, 2023 | 26.00 | 26.12 | 25.95 | 26.12 | 26.12 | 11,900 |
Dec 15, 2023 | 26.97 | 26.97 | 25.99 | 25.99 | 25.99 | 38,800 |
Dec 14, 2023 | 26.06 | 26.78 | 26.06 | 26.78 | 26.78 | 56,400 |
Dec 13, 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 25.58 | 19,200 |
Dec 12, 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 25.02 | 24,600 |
Dec 11, 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 25.35 | 30,100 |
Dec 08, 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 24.36 | 19,700 |
Dec 07, 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 24.49 | 23,200 |
Dec 06, 2023 | 24.75 | 24.98 | 24.73 | 24.74 | 24.74 | 66,700 |
Dec 05, 2023 | 23.20 | 23.20 | 22.44 | 22.82 | 22.82 | 123,100 |
Dec 04, 2023 | 24.48 | 25.27 | 24.48 | 25.15 | 25.15 | 42,200 |
Dec 01, 2023 | 24.31 | 24.51 | 24.26 | 24.48 | 24.48 | 19,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |