Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.64 | 21.73 | 21.04 | 21.06 | 21.06 | 388,600 |
Apr 25, 2024 | 21.60 | 21.63 | 21.18 | 21.53 | 21.53 | 351,800 |
Apr 24, 2024 | 22.15 | 22.25 | 21.71 | 21.89 | 21.89 | 462,300 |
Apr 23, 2024 | 21.24 | 22.15 | 21.09 | 22.13 | 22.13 | 784,100 |
Apr 22, 2024 | 21.07 | 21.55 | 20.89 | 21.14 | 21.14 | 602,900 |
Apr 19, 2024 | 20.92 | 21.46 | 20.92 | 21.06 | 21.06 | 672,800 |
Apr 18, 2024 | 20.70 | 21.20 | 20.51 | 20.99 | 20.99 | 556,700 |
Apr 17, 2024 | 21.14 | 21.33 | 20.53 | 20.68 | 20.68 | 776,800 |
Apr 16, 2024 | 20.33 | 21.05 | 20.14 | 20.92 | 20.92 | 545,600 |
Apr 15, 2024 | 21.09 | 21.25 | 20.27 | 20.41 | 20.41 | 652,200 |
Apr 12, 2024 | 21.02 | 21.25 | 20.86 | 21.05 | 21.05 | 664,000 |
Apr 11, 2024 | 21.65 | 21.65 | 20.98 | 21.08 | 21.08 | 542,500 |
Apr 10, 2024 | 20.99 | 21.66 | 20.57 | 21.55 | 21.55 | 589,800 |
Apr 09, 2024 | 20.11 | 21.33 | 20.01 | 21.24 | 21.24 | 706,400 |
Apr 08, 2024 | 19.11 | 20.01 | 19.04 | 19.90 | 19.90 | 1,039,500 |
Apr 05, 2024 | 19.00 | 19.29 | 19.00 | 19.11 | 19.11 | 583,700 |
Apr 04, 2024 | 19.38 | 19.65 | 19.06 | 19.10 | 19.10 | 527,900 |
Apr 03, 2024 | 19.28 | 19.69 | 19.20 | 19.35 | 19.35 | 386,100 |
Apr 02, 2024 | 19.30 | 19.49 | 19.09 | 19.31 | 19.31 | 620,400 |
Apr 01, 2024 | 19.73 | 19.89 | 19.41 | 19.50 | 19.50 | 509,300 |
Mar 28, 2024 | 19.81 | 20.30 | 19.44 | 19.75 | 19.75 | 550,900 |
Mar 27, 2024 | 19.45 | 19.95 | 19.38 | 19.83 | 19.83 | 602,200 |
Mar 26, 2024 | 19.21 | 19.60 | 19.09 | 19.30 | 19.30 | 570,600 |
Mar 25, 2024 | 18.97 | 19.43 | 18.93 | 19.14 | 19.14 | 712,600 |
Mar 22, 2024 | 19.36 | 19.59 | 18.42 | 18.90 | 18.90 | 1,434,200 |
Mar 21, 2024 | 19.95 | 20.11 | 19.54 | 19.63 | 19.63 | 610,700 |
Mar 20, 2024 | 19.61 | 20.05 | 19.52 | 19.86 | 19.86 | 868,800 |
Mar 19, 2024 | 19.71 | 20.15 | 19.50 | 19.61 | 19.61 | 1,021,300 |
Mar 18, 2024 | 19.40 | 19.82 | 19.04 | 19.76 | 19.76 | 838,200 |
Mar 15, 2024 | 20.27 | 20.70 | 19.70 | 19.98 | 19.98 | 1,512,600 |
Mar 14, 2024 | 19.97 | 20.56 | 19.86 | 20.20 | 20.20 | 833,300 |
Mar 13, 2024 | 19.88 | 20.26 | 19.85 | 19.96 | 19.96 | 370,300 |
Mar 12, 2024 | 19.70 | 20.21 | 19.34 | 19.97 | 19.97 | 463,300 |
Mar 11, 2024 | 19.35 | 19.73 | 19.17 | 19.67 | 19.67 | 654,600 |
Mar 08, 2024 | 19.57 | 19.78 | 19.17 | 19.46 | 19.46 | 305,000 |
Mar 07, 2024 | 19.83 | 20.19 | 19.48 | 19.53 | 19.53 | 332,400 |
Mar 06, 2024 | 20.12 | 20.40 | 19.33 | 19.65 | 19.65 | 438,300 |
Mar 05, 2024 | 20.20 | 20.40 | 19.84 | 19.98 | 19.98 | 506,400 |
Mar 04, 2024 | 21.01 | 21.28 | 20.22 | 20.39 | 20.39 | 791,200 |
Mar 01, 2024 | 21.63 | 21.64 | 20.93 | 21.15 | 21.15 | 759,700 |
Feb 29, 2024 | 21.43 | 22.11 | 21.43 | 21.76 | 21.76 | 897,700 |
Feb 28, 2024 | 21.28 | 21.94 | 21.00 | 21.19 | 21.19 | 968,700 |
Feb 27, 2024 | 21.23 | 21.33 | 20.58 | 20.95 | 20.95 | 554,500 |
Feb 26, 2024 | 20.93 | 21.45 | 20.64 | 21.19 | 21.19 | 486,000 |
Feb 23, 2024 | 20.80 | 21.46 | 20.70 | 21.07 | 21.07 | 316,100 |
Feb 22, 2024 | 20.55 | 20.83 | 20.33 | 20.70 | 20.70 | 430,300 |
Feb 21, 2024 | 21.40 | 21.51 | 20.37 | 20.64 | 20.64 | 390,600 |
Feb 20, 2024 | 21.57 | 21.90 | 21.35 | 21.52 | 21.52 | 407,900 |
Feb 16, 2024 | 21.57 | 22.48 | 21.34 | 21.90 | 21.90 | 484,200 |
Feb 15, 2024 | 21.93 | 22.22 | 21.61 | 21.85 | 21.85 | 840,400 |
Feb 14, 2024 | 22.52 | 23.40 | 19.66 | 21.58 | 21.58 | 1,281,500 |
Feb 13, 2024 | 23.18 | 23.46 | 22.57 | 22.75 | 22.75 | 406,900 |
Feb 12, 2024 | 23.53 | 23.99 | 23.53 | 23.63 | 23.63 | 288,400 |
Feb 09, 2024 | 22.71 | 23.42 | 22.64 | 23.40 | 23.40 | 278,700 |
Feb 08, 2024 | 22.09 | 22.76 | 21.85 | 22.75 | 22.75 | 276,700 |
Feb 07, 2024 | 21.78 | 22.02 | 21.48 | 21.91 | 21.91 | 161,400 |
Feb 06, 2024 | 21.91 | 22.05 | 21.63 | 21.78 | 21.78 | 447,900 |
Feb 05, 2024 | 21.81 | 21.90 | 21.50 | 21.89 | 21.89 | 514,300 |
Feb 02, 2024 | 22.60 | 22.67 | 21.95 | 22.02 | 22.02 | 376,800 |
Feb 01, 2024 | 22.43 | 22.89 | 22.00 | 22.17 | 22.17 | 328,500 |
Jan 31, 2024 | 22.83 | 23.07 | 22.36 | 22.39 | 22.39 | 357,300 |
Jan 30, 2024 | 22.83 | 23.26 | 22.81 | 22.95 | 22.95 | 407,000 |
Jan 29, 2024 | 22.66 | 22.95 | 22.25 | 22.86 | 22.86 | 224,500 |
Jan 26, 2024 | 22.32 | 22.66 | 21.86 | 22.65 | 22.65 | 262,700 |
Jan 25, 2024 | 22.09 | 22.29 | 21.59 | 22.28 | 22.28 | 324,100 |
Jan 24, 2024 | 22.71 | 22.71 | 21.88 | 21.97 | 21.97 | 344,200 |
Jan 23, 2024 | 22.59 | 22.80 | 22.35 | 22.63 | 22.63 | 278,300 |
Jan 22, 2024 | 22.08 | 22.74 | 22.06 | 22.53 | 22.53 | 339,000 |
Jan 19, 2024 | 22.47 | 22.47 | 21.72 | 22.06 | 22.06 | 316,900 |
Jan 18, 2024 | 21.71 | 21.96 | 21.33 | 21.94 | 21.94 | 511,100 |
Jan 17, 2024 | 21.86 | 21.86 | 21.09 | 21.53 | 21.53 | 961,900 |
Jan 16, 2024 | 21.85 | 22.30 | 21.69 | 21.99 | 21.99 | 617,800 |
Jan 12, 2024 | 22.30 | 22.51 | 21.75 | 22.15 | 22.15 | 601,800 |
Jan 11, 2024 | 22.81 | 22.87 | 22.28 | 22.28 | 22.28 | 620,800 |
Jan 10, 2024 | 22.48 | 22.81 | 22.11 | 22.66 | 22.66 | 251,700 |
Jan 09, 2024 | 23.00 | 23.08 | 22.63 | 22.64 | 22.64 | 304,700 |
Jan 08, 2024 | 23.23 | 23.46 | 22.84 | 23.11 | 23.11 | 381,700 |
Jan 05, 2024 | 22.17 | 23.38 | 22.02 | 23.31 | 23.31 | 510,700 |
Jan 04, 2024 | 22.34 | 22.69 | 22.03 | 22.24 | 22.24 | 401,200 |
Jan 03, 2024 | 23.46 | 23.60 | 22.55 | 22.66 | 22.66 | 377,900 |
Jan 02, 2024 | 23.98 | 24.44 | 23.61 | 23.74 | 23.74 | 276,200 |
Dec 29, 2023 | 24.24 | 24.38 | 23.65 | 24.29 | 24.29 | 320,500 |
Dec 28, 2023 | 24.29 | 24.46 | 24.01 | 24.45 | 24.45 | 186,400 |
Dec 27, 2023 | 24.74 | 24.86 | 24.21 | 24.44 | 24.44 | 231,800 |
Dec 26, 2023 | 25.40 | 25.49 | 24.64 | 24.70 | 24.70 | 214,800 |
Dec 22, 2023 | 24.99 | 25.46 | 24.74 | 25.42 | 25.42 | 308,800 |
Dec 21, 2023 | 24.06 | 24.91 | 23.69 | 24.86 | 24.86 | 283,700 |
Dec 20, 2023 | 24.29 | 24.66 | 23.67 | 23.90 | 23.90 | 465,800 |
Dec 19, 2023 | 23.56 | 24.22 | 23.35 | 24.00 | 24.00 | 448,000 |
Dec 18, 2023 | 22.80 | 23.77 | 22.56 | 23.70 | 23.70 | 481,100 |
Dec 15, 2023 | 22.28 | 22.90 | 21.96 | 22.82 | 22.82 | 2,169,600 |
Dec 14, 2023 | 21.56 | 22.80 | 21.56 | 22.11 | 22.11 | 667,100 |
Dec 13, 2023 | 21.60 | 22.05 | 21.37 | 21.92 | 21.92 | 623,800 |
Dec 12, 2023 | 21.55 | 21.92 | 21.23 | 21.91 | 21.91 | 439,800 |
Dec 11, 2023 | 21.94 | 22.00 | 21.44 | 21.57 | 21.57 | 557,200 |
Dec 08, 2023 | 21.73 | 22.00 | 21.29 | 21.88 | 21.88 | 479,400 |
Dec 07, 2023 | 22.16 | 22.30 | 21.57 | 21.86 | 21.86 | 459,300 |
Dec 06, 2023 | 22.68 | 23.23 | 22.12 | 22.25 | 22.25 | 342,600 |
Dec 05, 2023 | 22.27 | 22.63 | 22.11 | 22.63 | 22.63 | 431,100 |
Dec 04, 2023 | 22.17 | 22.70 | 21.75 | 22.31 | 22.31 | 432,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |