Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.20 | 26.78 | 25.77 | 26.06 | 26.06 | 737,100 |
Apr 16, 2024 | 25.80 | 26.16 | 25.16 | 25.96 | 25.96 | 1,012,100 |
Apr 15, 2024 | 26.51 | 26.85 | 25.70 | 26.30 | 26.30 | 1,060,300 |
Apr 12, 2024 | 27.74 | 28.31 | 26.08 | 26.41 | 26.41 | 1,437,500 |
Apr 11, 2024 | 26.37 | 26.88 | 25.88 | 26.80 | 26.80 | 925,900 |
Apr 10, 2024 | 25.11 | 26.43 | 24.77 | 26.06 | 26.06 | 1,400,200 |
Apr 09, 2024 | 25.08 | 26.35 | 25.08 | 26.21 | 26.21 | 1,477,000 |
Apr 08, 2024 | 24.48 | 24.80 | 23.85 | 24.58 | 24.58 | 1,088,600 |
Apr 05, 2024 | 22.72 | 24.00 | 22.61 | 23.85 | 23.85 | 1,194,600 |
Apr 04, 2024 | 22.74 | 23.04 | 22.33 | 22.62 | 22.62 | 978,800 |
Apr 03, 2024 | 21.63 | 22.96 | 21.53 | 22.85 | 22.85 | 2,548,300 |
Apr 02, 2024 | 21.07 | 21.57 | 20.96 | 21.43 | 21.43 | 953,800 |
Apr 01, 2024 | 20.92 | 21.13 | 20.52 | 20.70 | 20.70 | 1,085,900 |
Mar 28, 2024 | 19.99 | 20.54 | 19.92 | 20.42 | 20.42 | 726,300 |
Mar 27, 2024 | 19.00 | 19.81 | 19.00 | 19.81 | 19.81 | 678,000 |
Mar 26, 2024 | 19.39 | 19.47 | 18.90 | 18.90 | 18.90 | 516,900 |
Mar 25, 2024 | 19.05 | 19.37 | 19.03 | 19.13 | 19.13 | 607,900 |
Mar 22, 2024 | 18.87 | 19.18 | 18.76 | 18.84 | 18.84 | 443,600 |
Mar 21, 2024 | 19.53 | 19.68 | 18.91 | 18.93 | 18.93 | 645,500 |
Mar 20, 2024 | 18.52 | 19.43 | 18.37 | 19.21 | 19.21 | 1,003,700 |
Mar 19, 2024 | 19.07 | 19.24 | 18.49 | 18.58 | 18.58 | 852,300 |
Mar 18, 2024 | 19.60 | 19.60 | 19.17 | 19.20 | 19.20 | 499,000 |
Mar 15, 2024 | 19.10 | 19.68 | 19.04 | 19.68 | 19.68 | 1,291,000 |
Mar 14, 2024 | 19.10 | 19.32 | 18.96 | 19.15 | 19.15 | 814,400 |
Mar 13, 2024 | 18.84 | 19.52 | 18.76 | 19.26 | 19.26 | 710,600 |
Mar 12, 2024 | 18.69 | 18.92 | 18.52 | 18.84 | 18.84 | 597,900 |
Mar 11, 2024 | 18.65 | 19.27 | 18.62 | 18.94 | 18.94 | 592,200 |
Mar 08, 2024 | 18.99 | 19.06 | 18.53 | 18.69 | 18.69 | 767,800 |
Mar 07, 2024 | 18.40 | 18.87 | 18.19 | 18.86 | 18.86 | 615,700 |
Mar 06, 2024 | 18.17 | 18.43 | 18.08 | 18.22 | 18.22 | 722,300 |
Mar 05, 2024 | 18.40 | 18.47 | 17.90 | 17.94 | 17.94 | 732,000 |
Mar 04, 2024 | 17.76 | 18.24 | 17.63 | 18.14 | 18.14 | 811,500 |
Mar 01, 2024 | 16.90 | 17.57 | 16.57 | 17.47 | 17.47 | 857,600 |
Feb 29, 2024 | 16.81 | 17.14 | 16.77 | 16.84 | 16.84 | 1,804,700 |
Feb 28, 2024 | 16.91 | 16.91 | 16.56 | 16.58 | 16.58 | 865,400 |
Feb 27, 2024 | 17.02 | 17.10 | 16.74 | 16.89 | 16.89 | 1,064,300 |
Feb 26, 2024 | 17.12 | 17.17 | 16.92 | 17.01 | 17.01 | 444,300 |
Feb 23, 2024 | 17.05 | 17.38 | 16.74 | 17.36 | 17.36 | 776,200 |
Feb 22, 2024 | 17.19 | 17.50 | 16.87 | 17.03 | 17.03 | 874,300 |
Feb 21, 2024 | 17.47 | 17.50 | 17.28 | 17.45 | 17.45 | 557,200 |
Feb 20, 2024 | 17.78 | 17.88 | 17.42 | 17.49 | 17.49 | 618,600 |
Feb 16, 2024 | 17.35 | 17.88 | 17.25 | 17.67 | 17.67 | 491,500 |
Feb 15, 2024 | 17.10 | 17.53 | 17.05 | 17.42 | 17.42 | 652,700 |
Feb 14, 2024 | 16.72 | 16.85 | 16.50 | 16.78 | 16.78 | 544,200 |
Feb 13, 2024 | 17.21 | 17.22 | 16.52 | 16.62 | 16.62 | 751,500 |
Feb 12, 2024 | 17.45 | 17.79 | 17.44 | 17.68 | 17.68 | 501,200 |
Feb 09, 2024 | 17.61 | 17.65 | 17.27 | 17.49 | 17.49 | 657,600 |
Feb 08, 2024 | 17.75 | 17.80 | 17.59 | 17.65 | 17.65 | 550,500 |
Feb 07, 2024 | 17.88 | 17.99 | 17.73 | 17.78 | 17.78 | 470,600 |
Feb 06, 2024 | 17.77 | 18.02 | 17.69 | 17.97 | 17.97 | 452,200 |
Feb 05, 2024 | 18.04 | 18.13 | 17.68 | 17.76 | 17.76 | 620,700 |
Feb 02, 2024 | 18.30 | 18.48 | 18.10 | 18.36 | 18.36 | 822,200 |
Feb 01, 2024 | 18.38 | 18.85 | 18.35 | 18.84 | 18.84 | 734,600 |
Jan 31, 2024 | 18.34 | 18.61 | 18.05 | 18.20 | 18.20 | 1,116,300 |
Jan 30, 2024 | 18.45 | 18.50 | 18.02 | 18.22 | 18.22 | 790,700 |
Jan 29, 2024 | 18.80 | 18.84 | 18.00 | 18.00 | 18.00 | 3,699,600 |
Jan 26, 2024 | 18.71 | 18.98 | 18.64 | 18.66 | 18.66 | 312,000 |
Jan 25, 2024 | 18.91 | 19.01 | 18.69 | 18.85 | 18.85 | 322,700 |
Jan 24, 2024 | 19.28 | 19.35 | 18.49 | 18.55 | 18.55 | 513,100 |
Jan 23, 2024 | 18.64 | 18.95 | 18.57 | 18.89 | 18.89 | 444,600 |
Jan 22, 2024 | 18.01 | 18.66 | 17.94 | 18.54 | 18.54 | 464,300 |
Jan 19, 2024 | 18.52 | 18.52 | 18.07 | 18.27 | 18.27 | 593,600 |
Jan 18, 2024 | 18.36 | 18.52 | 18.16 | 18.52 | 18.52 | 638,700 |
Jan 17, 2024 | 19.43 | 19.43 | 18.39 | 18.51 | 18.51 | 813,400 |
Jan 16, 2024 | 20.42 | 20.44 | 19.81 | 19.84 | 19.84 | 550,200 |
Jan 15, 2024 | 20.80 | 20.81 | 20.61 | 20.62 | 20.62 | 86,900 |
Jan 12, 2024 | 20.30 | 20.80 | 20.30 | 20.77 | 20.77 | 593,200 |
Jan 11, 2024 | 20.00 | 20.14 | 19.49 | 19.75 | 19.75 | 453,900 |
Jan 10, 2024 | 20.28 | 20.45 | 19.83 | 20.11 | 20.11 | 424,100 |
Jan 09, 2024 | 20.70 | 20.70 | 20.21 | 20.33 | 20.33 | 365,800 |
Jan 08, 2024 | 20.35 | 20.68 | 20.25 | 20.61 | 20.61 | 253,600 |
Jan 05, 2024 | 20.70 | 21.24 | 20.49 | 20.72 | 20.72 | 427,500 |
Jan 04, 2024 | 20.31 | 20.70 | 20.18 | 20.69 | 20.69 | 462,400 |
Jan 03, 2024 | 20.83 | 20.83 | 20.24 | 20.32 | 20.32 | 476,400 |
Jan 02, 2024 | 21.66 | 21.88 | 21.18 | 21.23 | 21.23 | 355,200 |
Dec 29, 2023 | 21.67 | 21.81 | 21.36 | 21.63 | 21.63 | 345,700 |
Dec 28, 2023 | 22.13 | 22.51 | 21.87 | 21.87 | 21.87 | 346,700 |
Dec 27, 2023 | 22.09 | 22.48 | 22.05 | 22.32 | 22.32 | 301,000 |
Dec 22, 2023 | 22.32 | 22.76 | 22.14 | 22.15 | 22.15 | 553,400 |
Dec 21, 2023 | 21.46 | 21.96 | 21.46 | 21.84 | 21.84 | 456,700 |
Dec 20, 2023 | 21.64 | 21.70 | 21.24 | 21.24 | 21.24 | 566,300 |
Dec 19, 2023 | 20.91 | 21.61 | 20.84 | 21.54 | 21.54 | 1,323,200 |
Dec 18, 2023 | 20.85 | 21.00 | 20.55 | 20.67 | 20.67 | 430,200 |
Dec 15, 2023 | 21.02 | 21.03 | 20.62 | 20.83 | 20.83 | 1,077,500 |
Dec 14, 2023 | 21.43 | 21.82 | 20.98 | 21.12 | 21.12 | 1,012,600 |
Dec 13, 2023 | 19.39 | 21.01 | 19.34 | 20.96 | 20.96 | 1,247,100 |
Dec 12, 2023 | 20.11 | 20.20 | 19.47 | 19.49 | 19.49 | 887,700 |
Dec 11, 2023 | 19.88 | 20.14 | 19.50 | 20.08 | 20.08 | 549,800 |
Dec 08, 2023 | 20.43 | 20.61 | 20.15 | 20.20 | 20.20 | 606,200 |
Dec 07, 2023 | 20.98 | 20.98 | 20.54 | 20.76 | 20.76 | 529,300 |
Dec 06, 2023 | 21.17 | 21.34 | 20.84 | 20.87 | 20.87 | 392,900 |
Dec 05, 2023 | 21.43 | 21.55 | 20.64 | 20.92 | 20.92 | 501,900 |
Dec 04, 2023 | 21.47 | 21.78 | 21.23 | 21.54 | 21.54 | 662,200 |
Dec 01, 2023 | 21.14 | 21.86 | 20.97 | 21.84 | 21.84 | 619,800 |
Nov 30, 2023 | 21.13 | 21.29 | 20.77 | 21.26 | 21.26 | 814,300 |
Nov 29, 2023 | 21.17 | 21.38 | 20.92 | 21.28 | 21.28 | 585,400 |
Nov 28, 2023 | 20.72 | 21.20 | 20.57 | 21.20 | 21.20 | 510,200 |
Nov 27, 2023 | 20.57 | 20.67 | 20.20 | 20.44 | 20.44 | 529,300 |
Nov 24, 2023 | 19.67 | 20.19 | 19.66 | 19.97 | 19.97 | 294,000 |
Nov 23, 2023 | 19.74 | 19.84 | 19.65 | 19.68 | 19.68 | 59,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |