Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.11 | 18.46 | 17.90 | 18.18 | 18.18 | 518,700 |
Apr 25, 2024 | 18.34 | 18.34 | 17.92 | 17.98 | 17.98 | 582,200 |
Apr 24, 2024 | 18.54 | 18.84 | 18.37 | 18.63 | 18.63 | 481,100 |
Apr 23, 2024 | 18.51 | 19.00 | 18.51 | 18.60 | 18.60 | 508,200 |
Apr 22, 2024 | 18.76 | 18.90 | 18.43 | 18.49 | 18.49 | 485,000 |
Apr 19, 2024 | 18.42 | 18.68 | 18.25 | 18.50 | 18.50 | 487,800 |
Apr 18, 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 18.51 | 643,900 |
Apr 17, 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 18.64 | 546,800 |
Apr 16, 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 18.92 | 477,100 |
Apr 15, 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 19.17 | 679,500 |
Apr 12, 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 19.55 | 654,500 |
Apr 11, 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 20.50 | 443,500 |
Apr 10, 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 20.26 | 576,100 |
Apr 09, 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 20.88 | 518,600 |
Apr 08, 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 20.34 | 495,400 |
Apr 05, 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 20.26 | 380,800 |
Apr 04, 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 20.22 | 531,200 |
Apr 03, 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 20.30 | 484,700 |
Apr 02, 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 20.00 | 705,400 |
Apr 01, 2024 | 21.35 | 21.48 | 20.73 | 21.44 | 21.44 | 661,500 |
Mar 28, 2024 | 21.35 | 21.67 | 21.16 | 21.32 | 21.32 | 581,200 |
Mar 27, 2024 | 21.80 | 21.80 | 21.33 | 21.40 | 21.40 | 505,000 |
Mar 26, 2024 | 22.12 | 22.27 | 21.47 | 21.49 | 21.49 | 548,800 |
Mar 25, 2024 | 22.04 | 22.25 | 21.57 | 21.98 | 21.98 | 555,700 |
Mar 22, 2024 | 22.33 | 22.49 | 21.88 | 22.24 | 22.24 | 417,700 |
Mar 21, 2024 | 22.40 | 22.72 | 21.93 | 22.30 | 22.30 | 820,400 |
Mar 20, 2024 | 21.55 | 22.27 | 21.18 | 22.24 | 22.24 | 711,300 |
Mar 19, 2024 | 21.72 | 21.93 | 21.44 | 21.60 | 21.60 | 414,000 |
Mar 18, 2024 | 21.07 | 21.71 | 20.89 | 21.63 | 21.63 | 620,600 |
Mar 15, 2024 | 21.17 | 21.70 | 21.04 | 21.16 | 21.16 | 2,270,200 |
Mar 14, 2024 | 21.25 | 21.59 | 20.99 | 21.32 | 21.32 | 872,200 |
Mar 13, 2024 | 21.71 | 22.18 | 21.30 | 21.53 | 21.53 | 456,600 |
Mar 12, 2024 | 22.38 | 22.59 | 20.58 | 21.57 | 21.57 | 496,300 |
Mar 11, 2024 | 22.61 | 23.29 | 22.46 | 22.58 | 22.58 | 499,600 |
Mar 08, 2024 | 23.01 | 23.46 | 22.46 | 22.61 | 22.61 | 348,100 |
Mar 07, 2024 | 23.15 | 23.37 | 22.44 | 22.81 | 22.81 | 718,400 |
Mar 06, 2024 | 22.61 | 23.73 | 22.39 | 22.94 | 22.94 | 835,700 |
Mar 05, 2024 | 21.76 | 22.31 | 21.52 | 22.23 | 22.23 | 576,200 |
Mar 04, 2024 | 22.21 | 22.21 | 21.15 | 21.97 | 21.97 | 554,600 |
Mar 01, 2024 | 21.03 | 22.21 | 20.59 | 22.18 | 22.18 | 868,000 |
Feb 29, 2024 | 22.02 | 22.52 | 20.65 | 20.93 | 20.93 | 1,363,700 |
Feb 28, 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 21.61 | 1,086,800 |
Feb 27, 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 23.50 | 946,800 |
Feb 26, 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 22.93 | 658,900 |
Feb 23, 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 22.72 | 326,900 |
Feb 22, 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 23.10 | 361,100 |
Feb 21, 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 22.91 | 517,100 |
Feb 20, 2024 | 22.97 | 23.62 | 22.77 | 23.50 | 23.50 | 441,600 |
Feb 16, 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 23.25 | 329,300 |
Feb 15, 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 23.59 | 608,700 |
Feb 14, 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 23.41 | 599,300 |
Feb 13, 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 21.31 | 740,100 |
Feb 12, 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 23.05 | 665,900 |
Feb 09, 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 22.00 | 1,139,900 |
Feb 08, 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 22.12 | 396,500 |
Feb 07, 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 21.98 | 464,300 |
Feb 06, 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 22.46 | 627,000 |
Feb 05, 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 21.85 | 460,700 |
Feb 02, 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 21.27 | 367,400 |
Feb 01, 2024 | 21.56 | 21.71 | 21.24 | 21.61 | 21.61 | 361,300 |
Jan 31, 2024 | 22.36 | 22.68 | 21.28 | 21.39 | 21.39 | 611,200 |
Jan 30, 2024 | 22.72 | 22.72 | 22.24 | 22.51 | 22.51 | 594,300 |
Jan 29, 2024 | 22.37 | 22.85 | 21.84 | 22.72 | 22.72 | 410,900 |
Jan 26, 2024 | 22.43 | 22.69 | 21.75 | 22.22 | 22.22 | 493,600 |
Jan 25, 2024 | 21.93 | 22.59 | 21.53 | 22.10 | 22.10 | 616,400 |
Jan 24, 2024 | 21.70 | 21.81 | 21.24 | 21.56 | 21.56 | 505,300 |
Jan 23, 2024 | 21.70 | 21.98 | 20.97 | 21.43 | 21.43 | 448,300 |
Jan 22, 2024 | 20.53 | 21.70 | 20.53 | 21.36 | 21.36 | 854,100 |
Jan 19, 2024 | 20.41 | 20.51 | 20.01 | 20.31 | 20.31 | 447,800 |
Jan 18, 2024 | 20.28 | 20.56 | 19.78 | 20.20 | 20.20 | 623,600 |
Jan 17, 2024 | 20.18 | 20.47 | 19.74 | 20.02 | 20.02 | 589,300 |
Jan 16, 2024 | 19.80 | 20.70 | 19.52 | 20.57 | 20.57 | 814,900 |
Jan 12, 2024 | 20.00 | 20.21 | 19.40 | 19.87 | 19.87 | 989,200 |
Jan 11, 2024 | 17.96 | 19.80 | 17.96 | 19.75 | 19.75 | 1,150,700 |
Jan 10, 2024 | 18.07 | 18.29 | 17.67 | 18.24 | 18.24 | 609,100 |
Jan 09, 2024 | 17.80 | 18.44 | 17.80 | 18.08 | 18.08 | 450,000 |
Jan 08, 2024 | 17.47 | 18.15 | 17.18 | 18.14 | 18.14 | 789,100 |
Jan 05, 2024 | 17.70 | 17.78 | 17.37 | 17.59 | 17.59 | 541,200 |
Jan 04, 2024 | 18.15 | 18.31 | 17.82 | 17.91 | 17.91 | 498,100 |
Jan 03, 2024 | 18.81 | 18.81 | 18.03 | 18.15 | 18.15 | 672,100 |
Jan 02, 2024 | 18.88 | 19.67 | 18.72 | 19.00 | 19.00 | 518,300 |
Dec 29, 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 19.14 | 619,000 |
Dec 28, 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 19.72 | 761,800 |
Dec 27, 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 19.78 | 437,600 |
Dec 26, 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 20.37 | 520,900 |
Dec 22, 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 20.30 | 593,900 |
Dec 21, 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 20.45 | 605,900 |
Dec 20, 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 20.32 | 747,400 |
Dec 19, 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 21.32 | 642,300 |
Dec 18, 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 20.45 | 441,000 |
Dec 15, 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 20.74 | 3,058,500 |
Dec 14, 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 21.25 | 856,500 |
Dec 13, 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 20.88 | 951,800 |
Dec 12, 2023 | 19.12 | 19.35 | 18.76 | 19.05 | 19.05 | 581,900 |
Dec 11, 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 19.05 | 752,100 |
Dec 08, 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 18.52 | 464,800 |
Dec 07, 2023 | 17.98 | 18.44 | 17.80 | 18.40 | 18.40 | 563,800 |
Dec 06, 2023 | 18.40 | 18.57 | 17.95 | 17.98 | 17.98 | 470,500 |
Dec 05, 2023 | 18.37 | 18.62 | 18.10 | 18.29 | 18.29 | 499,800 |
Dec 04, 2023 | 18.78 | 19.03 | 18.32 | 18.61 | 18.61 | 696,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |