Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 29.41 | 339,900 |
Apr 25, 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 28.57 | 189,200 |
Apr 24, 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 28.95 | 346,000 |
Apr 23, 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 28.02 | 509,800 |
Apr 22, 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 26.02 | 513,400 |
Apr 19, 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 24.58 | 210,400 |
Apr 18, 2024 | 24.90 | 25.07 | 24.79 | 24.96 | 24.96 | 457,400 |
Apr 17, 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 24.70 | 308,900 |
Apr 16, 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 25.04 | 325,700 |
Apr 15, 2024 | 25.80 | 25.92 | 25.45 | 25.50 | 25.50 | 205,200 |
Apr 12, 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 25.47 | 306,600 |
Apr 11, 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 26.59 | 277,800 |
Apr 10, 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 25.99 | 315,600 |
Apr 09, 2024 | 25.52 | 25.76 | 25.49 | 25.76 | 25.76 | 121,900 |
Apr 08, 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 25.53 | 116,700 |
Apr 05, 2024 | 25.50 | 25.61 | 25.44 | 25.53 | 25.53 | 129,400 |
Apr 04, 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 25.35 | 225,600 |
Apr 03, 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 25.39 | 344,100 |
Apr 02, 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 25.96 | 248,700 |
Apr 01, 2024 | 25.11 | 25.44 | 25.06 | 25.24 | 25.24 | 795,500 |
Mar 28, 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 24.70 | 246,900 |
Mar 27, 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 23.47 | 209,900 |
Mar 26, 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 23.72 | 112,800 |
Mar 25, 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 23.74 | 737,800 |
Mar 22, 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 23.51 | 1,502,100 |
Mar 21, 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 23.26 | 167,600 |
Mar 20, 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 23.05 | 213,100 |
Mar 19, 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 22.91 | 98,100 |
Mar 18, 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 23.00 | 231,000 |
Mar 15, 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 22.77 | 259,400 |
Mar 14, 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 23.24 | 662,300 |
Mar 13, 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 24.13 | 527,700 |
Mar 12, 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 23.74 | 512,700 |
Mar 11, 2024 | 22.61 | 23.20 | 22.61 | 23.08 | 23.08 | 316,200 |
Mar 08, 2024 | 21.63 | 21.87 | 21.52 | 21.81 | 21.81 | 193,600 |
Mar 07, 2024 | 22.25 | 22.25 | 21.74 | 21.90 | 21.90 | 280,000 |
Mar 06, 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 22.94 | 740,000 |
Mar 05, 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 21.95 | 416,500 |
Mar 04, 2024 | 23.21 | 23.32 | 22.88 | 23.02 | 23.02 | 545,400 |
Mar 01, 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 22.77 | 1,332,500 |
Feb 29, 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 20.27 | 300,700 |
Feb 28, 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 19.63 | 322,700 |
Feb 27, 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 20.90 | 190,900 |
Feb 26, 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 20.83 | 630,500 |
Feb 23, 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 20.79 | 203,000 |
Feb 22, 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 20.25 | 430,300 |
Feb 21, 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 19.70 | 438,900 |
Feb 20, 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 18.64 | 313,700 |
Feb 16, 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 19.06 | 525,300 |
Feb 15, 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 18.40 | 159,100 |
Feb 14, 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 18.41 | 356,900 |
Feb 13, 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 17.32 | 778,800 |
Feb 12, 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 18.00 | 218,900 |
Feb 09, 2024 | 17.13 | 17.43 | 16.97 | 17.38 | 17.38 | 350,500 |
Feb 08, 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 17.15 | 668,100 |
Feb 07, 2024 | 17.47 | 17.58 | 17.24 | 17.42 | 17.42 | 565,600 |
Feb 06, 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 18.10 | 804,600 |
Feb 05, 2024 | 16.62 | 16.83 | 16.37 | 16.73 | 16.73 | 369,600 |
Feb 02, 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 15.83 | 792,800 |
Feb 01, 2024 | 16.56 | 16.56 | 16.24 | 16.42 | 16.42 | 298,700 |
Jan 31, 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 16.14 | 463,800 |
Jan 30, 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 16.63 | 309,200 |
Jan 29, 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 16.88 | 405,500 |
Jan 26, 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 17.26 | 400,300 |
Jan 25, 2024 | 17.80 | 17.85 | 17.39 | 17.49 | 17.49 | 353,500 |
Jan 24, 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 18.30 | 436,700 |
Jan 23, 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 17.71 | 1,050,500 |
Jan 22, 2024 | 16.96 | 17.13 | 16.72 | 17.06 | 17.06 | 1,280,300 |
Jan 19, 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 18.05 | 339,900 |
Jan 18, 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 17.87 | 466,000 |
Jan 17, 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 17.68 | 379,000 |
Jan 16, 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 18.58 | 362,200 |
Jan 12, 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 19.30 | 214,400 |
Jan 11, 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 19.36 | 483,000 |
Jan 10, 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 18.36 | 514,000 |
Jan 09, 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 17.90 | 549,600 |
Jan 08, 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 19.21 | 258,800 |
Jan 05, 2024 | 19.96 | 20.01 | 19.76 | 19.76 | 19.76 | 102,600 |
Jan 04, 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 19.57 | 188,900 |
Jan 03, 2024 | 19.99 | 20.16 | 19.71 | 20.15 | 20.15 | 134,800 |
Jan 02, 2024 | 20.15 | 20.23 | 19.89 | 19.93 | 19.93 | 206,200 |
Dec 29, 2023 | 20.80 | 21.10 | 20.80 | 21.01 | 21.01 | 122,700 |
Dec 28, 2023 | 20.62 | 21.15 | 20.62 | 21.01 | 21.01 | 308,900 |
Dec 27, 2023 | 20.16 | 20.20 | 19.92 | 20.10 | 20.10 | 134,300 |
Dec 26, 2023 | 20.05 | 20.12 | 19.83 | 19.91 | 19.91 | 238,500 |
Dec 22, 2023 | 19.99 | 20.03 | 19.70 | 19.86 | 19.86 | 151,500 |
Dec 21, 2023 | 20.40 | 20.72 | 20.10 | 20.72 | 20.72 | 618,700 |
Dec 20, 2023 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | 604,600 |
Dec 19, 2023 | 20.46 | 20.81 | 20.20 | 20.60 | 20.60 | 724,800 |
Dec 18, 2023 | 21.17 | 21.17 | 20.95 | 21.05 | 21.05 | 287,700 |
Dec 15, 2023 | 21.55 | 21.86 | 21.46 | 21.50 | 21.50 | 233,000 |
Dec 14, 2023 | 20.94 | 21.50 | 20.94 | 21.48 | 21.48 | 136,600 |
Dec 13, 2023 | 21.35 | 21.35 | 20.67 | 21.20 | 21.20 | 282,300 |
Dec 12, 2023 | 21.30 | 21.63 | 21.30 | 21.63 | 21.63 | 111,300 |
Dec 11, 2023 | 21.53 | 21.68 | 21.29 | 21.62 | 21.62 | 313,900 |
Dec 08, 2023 | 21.80 | 22.17 | 21.80 | 22.00 | 22.00 | 144,300 |
Dec 07, 2023 | 21.92 | 22.24 | 21.92 | 22.18 | 22.18 | 156,200 |
Dec 06, 2023 | 22.08 | 22.22 | 21.96 | 21.99 | 21.99 | 141,900 |
Dec 05, 2023 | 21.51 | 21.77 | 21.51 | 21.66 | 21.66 | 252,600 |
Dec 04, 2023 | 22.20 | 22.30 | 22.05 | 22.09 | 22.09 | 212,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |