Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.78 | 29.59 | 27.60 | 28.38 | 28.38 | 2,161 |
Apr 25, 2024 | 28.11 | 29.50 | 28.11 | 28.22 | 28.22 | 4,444 |
Apr 24, 2024 | 28.64 | 30.35 | 28.08 | 28.33 | 28.33 | 10,549 |
Apr 23, 2024 | 29.06 | 30.15 | 28.10 | 29.22 | 29.22 | 4,097 |
Apr 22, 2024 | 29.00 | 29.80 | 28.55 | 29.06 | 29.06 | 4,887 |
Apr 19, 2024 | 29.50 | 29.50 | 28.35 | 28.52 | 28.52 | 4,594 |
Apr 18, 2024 | 29.88 | 29.88 | 28.06 | 29.50 | 29.50 | 4,877 |
Apr 16, 2024 | 29.25 | 30.24 | 28.75 | 28.90 | 28.90 | 10,590 |
Apr 15, 2024 | 28.86 | 30.28 | 28.80 | 30.00 | 30.00 | 11,456 |
Apr 12, 2024 | 29.95 | 30.84 | 28.35 | 30.31 | 30.31 | 38,254 |
Apr 10, 2024 | 30.39 | 30.39 | 29.10 | 29.10 | 29.10 | 10,188 |
Apr 09, 2024 | 29.00 | 30.80 | 29.00 | 30.40 | 30.40 | 10,296 |
Apr 08, 2024 | 30.75 | 31.25 | 29.40 | 29.64 | 29.64 | 17,925 |
Apr 05, 2024 | 33.48 | 33.57 | 30.60 | 30.94 | 30.94 | 54,365 |
Apr 04, 2024 | 28.95 | 31.99 | 28.95 | 31.99 | 31.99 | 37,768 |
Apr 03, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 7,646 |
Apr 02, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 7,056 |
Apr 01, 2024 | 37.29 | 37.29 | 33.75 | 33.75 | 33.75 | 100,310 |
Mar 28, 2024 | 35.52 | 35.52 | 33.83 | 35.52 | 35.52 | 199,050 |
Mar 27, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 9,928 |
Mar 26, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 18,970 |
Mar 22, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 11,481 |
Mar 21, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 23,227 |
Mar 20, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 17,254 |
Mar 19, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 16,127 |
Mar 18, 2024 | 21.35 | 23.01 | 21.35 | 23.01 | 23.01 | 52,066 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 20.05 | 20.79 | 19.50 | 19.93 | 19.93 | 20,303 |
Mar 13, 2024 | 21.05 | 21.90 | 20.05 | 20.06 | 20.06 | 6,653 |
Mar 12, 2024 | 21.97 | 21.97 | 20.15 | 21.05 | 21.05 | 9,836 |
Mar 11, 2024 | 20.26 | 21.27 | 20.26 | 21.17 | 21.17 | 8,728 |
Mar 07, 2024 | 20.99 | 21.50 | 20.02 | 20.26 | 20.26 | 5,102 |
Mar 06, 2024 | 21.10 | 21.10 | 19.92 | 21.00 | 21.00 | 14,412 |
Mar 05, 2024 | 21.17 | 21.32 | 20.32 | 20.94 | 20.94 | 13,414 |
Mar 04, 2024 | 21.50 | 21.69 | 20.55 | 21.32 | 21.32 | 12,622 |
Mar 01, 2024 | 20.63 | 21.29 | 20.63 | 21.21 | 21.21 | 2,702 |
Feb 29, 2024 | 20.16 | 21.19 | 20.16 | 21.05 | 21.05 | 7,099 |
Feb 28, 2024 | 21.40 | 21.80 | 20.51 | 21.18 | 21.18 | 9,569 |
Feb 27, 2024 | 21.79 | 21.79 | 20.55 | 21.03 | 21.03 | 10,620 |
Feb 26, 2024 | 22.20 | 22.20 | 20.70 | 21.37 | 21.37 | 9,590 |
Feb 23, 2024 | 21.10 | 21.94 | 20.65 | 21.55 | 21.55 | 11,317 |
Feb 22, 2024 | 21.10 | 21.99 | 20.40 | 21.50 | 21.50 | 7,132 |
Feb 21, 2024 | 22.40 | 22.40 | 20.45 | 21.25 | 21.25 | 12,526 |
Feb 20, 2024 | 21.73 | 21.87 | 20.32 | 21.35 | 21.35 | 4,185 |
Feb 19, 2024 | 21.68 | 22.00 | 20.50 | 21.30 | 21.30 | 16,560 |
Feb 16, 2024 | 22.05 | 22.05 | 21.00 | 21.25 | 21.25 | 7,138 |
Feb 15, 2024 | 22.04 | 22.04 | 20.72 | 21.85 | 21.85 | 16,481 |
Feb 14, 2024 | 20.50 | 21.60 | 20.50 | 21.51 | 21.51 | 8,648 |
Feb 13, 2024 | 20.65 | 21.33 | 20.00 | 20.88 | 20.88 | 7,926 |
Feb 12, 2024 | 20.95 | 21.60 | 20.33 | 20.91 | 20.91 | 4,822 |
Feb 09, 2024 | 21.50 | 22.50 | 21.01 | 21.35 | 21.35 | 13,766 |
Feb 08, 2024 | 21.51 | 21.99 | 20.60 | 21.50 | 21.50 | 9,932 |
Feb 07, 2024 | 21.10 | 21.67 | 20.95 | 21.51 | 21.51 | 18,324 |
Feb 06, 2024 | 21.10 | 21.98 | 20.56 | 20.90 | 20.90 | 13,042 |
Feb 05, 2024 | 21.89 | 21.89 | 20.61 | 21.39 | 21.39 | 18,017 |
Feb 02, 2024 | 22.00 | 22.00 | 20.60 | 21.69 | 21.69 | 18,869 |
Feb 01, 2024 | 21.75 | 21.75 | 20.01 | 21.49 | 21.49 | 23,316 |
Jan 31, 2024 | 20.85 | 20.97 | 19.68 | 20.78 | 20.78 | 16,433 |
Jan 30, 2024 | 20.98 | 20.98 | 19.67 | 19.98 | 19.98 | 15,507 |
Jan 29, 2024 | 20.01 | 21.35 | 20.01 | 20.52 | 20.52 | 18,624 |
Jan 25, 2024 | 20.47 | 20.80 | 20.00 | 20.41 | 20.41 | 13,467 |
Jan 24, 2024 | 20.31 | 21.14 | 19.30 | 20.37 | 20.37 | 16,376 |
Jan 23, 2024 | 20.61 | 20.90 | 20.20 | 20.31 | 20.31 | 11,480 |
Jan 19, 2024 | 21.84 | 21.84 | 20.10 | 20.59 | 20.59 | 34,037 |
Jan 18, 2024 | 21.69 | 21.69 | 20.20 | 20.91 | 20.91 | 2,246 |
Jan 17, 2024 | 19.80 | 21.44 | 19.80 | 20.76 | 20.76 | 9,995 |
Jan 16, 2024 | 21.00 | 21.00 | 20.21 | 20.55 | 20.55 | 8,481 |
Jan 15, 2024 | 21.01 | 21.40 | 20.10 | 20.56 | 20.56 | 15,410 |
Jan 12, 2024 | 20.70 | 21.50 | 20.41 | 21.02 | 21.02 | 4,091 |
Jan 11, 2024 | 21.40 | 21.63 | 20.05 | 21.10 | 21.10 | 14,058 |
Jan 10, 2024 | 20.66 | 21.29 | 20.52 | 20.60 | 20.60 | 14,814 |
Jan 09, 2024 | 21.65 | 21.65 | 20.36 | 20.66 | 20.66 | 17,208 |
Jan 08, 2024 | 22.00 | 22.00 | 20.85 | 21.26 | 21.26 | 8,235 |
Jan 05, 2024 | 21.65 | 21.67 | 20.40 | 21.57 | 21.57 | 17,801 |
Jan 04, 2024 | 21.00 | 21.00 | 20.16 | 20.64 | 20.64 | 9,242 |
Jan 03, 2024 | 21.13 | 21.13 | 20.30 | 20.97 | 20.97 | 8,997 |
Jan 02, 2024 | 20.20 | 21.22 | 19.77 | 21.09 | 21.09 | 26,672 |
Jan 01, 2024 | 20.11 | 21.35 | 20.10 | 20.81 | 20.81 | 6,354 |
Dec 29, 2023 | 21.70 | 21.70 | 20.52 | 20.92 | 20.92 | 3,881 |
Dec 28, 2023 | 21.88 | 21.88 | 20.50 | 21.37 | 21.37 | 13,344 |
Dec 27, 2023 | 21.99 | 22.29 | 21.10 | 21.45 | 21.45 | 12,013 |
Dec 26, 2023 | 22.39 | 22.40 | 20.36 | 21.78 | 21.78 | 12,780 |
Dec 22, 2023 | 20.41 | 21.43 | 19.71 | 21.43 | 21.43 | 3,829 |
Dec 21, 2023 | 19.54 | 21.00 | 19.54 | 20.41 | 20.41 | 14,300 |
Dec 20, 2023 | 21.78 | 22.35 | 20.56 | 20.56 | 20.56 | 15,800 |
Dec 19, 2023 | 21.90 | 21.98 | 21.20 | 21.64 | 21.64 | 6,919 |
Dec 18, 2023 | 21.15 | 22.33 | 21.10 | 21.70 | 21.70 | 17,617 |
Dec 15, 2023 | 22.99 | 23.00 | 22.00 | 22.18 | 22.18 | 9,832 |
Dec 14, 2023 | 22.99 | 23.60 | 21.92 | 22.87 | 22.87 | 21,625 |
Dec 13, 2023 | 22.20 | 22.99 | 21.59 | 22.49 | 22.49 | 15,976 |
Dec 12, 2023 | 24.65 | 24.65 | 22.37 | 22.51 | 22.51 | 19,438 |
Dec 11, 2023 | 23.62 | 23.62 | 22.50 | 23.54 | 23.54 | 35,070 |
Dec 08, 2023 | 22.24 | 23.00 | 22.24 | 22.50 | 22.50 | 22,441 |
Dec 07, 2023 | 22.89 | 22.89 | 21.00 | 21.93 | 21.93 | 34,011 |
Dec 06, 2023 | 25.50 | 25.50 | 21.62 | 22.68 | 22.68 | 173,652 |
Dec 05, 2023 | 23.44 | 23.72 | 22.55 | 23.72 | 23.72 | 124,933 |
Dec 04, 2023 | 21.45 | 21.57 | 20.65 | 21.57 | 21.57 | 98,092 |
Dec 01, 2023 | 15.20 | 17.98 | 14.90 | 17.98 | 17.98 | 145,267 |
Nov 30, 2023 | 15.16 | 15.16 | 14.30 | 14.99 | 14.99 | 13,065 |
Nov 29, 2023 | 15.73 | 15.73 | 14.69 | 14.87 | 14.87 | 8,755 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |