Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.64 | 16.01 | 15.52 | 15.56 | 15.56 | 258,700 |
Apr 25, 2024 | 15.66 | 16.12 | 15.42 | 15.59 | 15.59 | 291,800 |
Apr 24, 2024 | 15.98 | 16.10 | 15.43 | 16.04 | 16.04 | 386,800 |
Apr 23, 2024 | 16.13 | 17.08 | 16.07 | 16.10 | 16.10 | 409,300 |
Apr 22, 2024 | 15.95 | 16.59 | 15.67 | 16.30 | 16.30 | 385,200 |
Apr 19, 2024 | 15.73 | 16.33 | 15.57 | 15.83 | 15.83 | 358,700 |
Apr 18, 2024 | 15.60 | 16.50 | 15.33 | 15.79 | 15.79 | 363,300 |
Apr 17, 2024 | 15.75 | 16.76 | 15.70 | 15.75 | 15.75 | 481,100 |
Apr 16, 2024 | 17.08 | 17.08 | 15.91 | 15.94 | 15.94 | 699,400 |
Apr 15, 2024 | 18.44 | 18.44 | 16.67 | 17.15 | 17.15 | 664,800 |
Apr 12, 2024 | 19.53 | 19.71 | 18.17 | 18.37 | 18.37 | 458,700 |
Apr 11, 2024 | 20.56 | 20.65 | 19.91 | 19.95 | 19.95 | 315,300 |
Apr 10, 2024 | 21.00 | 21.20 | 20.01 | 20.29 | 20.29 | 404,900 |
Apr 09, 2024 | 21.34 | 21.89 | 21.14 | 21.71 | 21.71 | 295,300 |
Apr 08, 2024 | 21.51 | 21.71 | 21.14 | 21.32 | 21.32 | 175,900 |
Apr 05, 2024 | 21.56 | 22.15 | 21.37 | 21.48 | 21.48 | 161,200 |
Apr 04, 2024 | 22.22 | 22.59 | 21.25 | 21.60 | 21.60 | 354,400 |
Apr 03, 2024 | 21.87 | 22.24 | 21.21 | 21.96 | 21.96 | 383,600 |
Apr 02, 2024 | 23.27 | 23.62 | 21.75 | 21.81 | 21.81 | 336,600 |
Apr 01, 2024 | 23.50 | 23.86 | 23.13 | 23.78 | 23.78 | 302,500 |
Mar 28, 2024 | 22.93 | 23.94 | 22.64 | 23.56 | 23.56 | 415,000 |
Mar 27, 2024 | 22.30 | 23.19 | 21.54 | 22.93 | 22.93 | 438,000 |
Mar 26, 2024 | 22.62 | 22.62 | 21.53 | 21.90 | 21.90 | 798,200 |
Mar 25, 2024 | 23.46 | 24.05 | 22.42 | 22.47 | 22.47 | 328,900 |
Mar 22, 2024 | 24.02 | 24.87 | 23.06 | 23.33 | 23.33 | 439,400 |
Mar 21, 2024 | 25.44 | 26.18 | 24.09 | 24.22 | 24.22 | 436,000 |
Mar 20, 2024 | 26.90 | 27.37 | 24.60 | 25.39 | 25.39 | 293,500 |
Mar 19, 2024 | 26.34 | 27.11 | 25.68 | 26.96 | 26.96 | 304,600 |
Mar 18, 2024 | 26.58 | 27.05 | 25.90 | 26.58 | 26.58 | 381,300 |
Mar 15, 2024 | 26.34 | 26.78 | 25.99 | 26.55 | 26.55 | 408,700 |
Mar 14, 2024 | 25.95 | 26.51 | 25.95 | 26.38 | 26.38 | 224,800 |
Mar 13, 2024 | 26.76 | 27.54 | 26.19 | 26.31 | 26.31 | 176,300 |
Mar 12, 2024 | 26.38 | 26.85 | 26.08 | 26.81 | 26.81 | 157,200 |
Mar 11, 2024 | 26.41 | 27.07 | 26.22 | 26.35 | 26.35 | 203,800 |
Mar 08, 2024 | 28.54 | 29.70 | 26.24 | 26.54 | 26.54 | 422,500 |
Mar 07, 2024 | 28.34 | 28.49 | 27.43 | 28.05 | 28.05 | 199,900 |
Mar 06, 2024 | 28.50 | 28.69 | 27.41 | 28.28 | 28.28 | 391,400 |
Mar 05, 2024 | 27.88 | 28.94 | 27.20 | 28.21 | 28.21 | 361,800 |
Mar 04, 2024 | 28.00 | 28.46 | 26.91 | 28.07 | 28.07 | 574,900 |
Mar 01, 2024 | 22.94 | 27.39 | 22.58 | 27.00 | 27.00 | 712,300 |
Feb 29, 2024 | 23.87 | 24.44 | 23.52 | 23.96 | 23.96 | 390,500 |
Feb 28, 2024 | 24.09 | 24.19 | 23.24 | 23.48 | 23.48 | 315,700 |
Feb 27, 2024 | 25.16 | 25.16 | 23.55 | 24.17 | 24.17 | 482,900 |
Feb 26, 2024 | 24.89 | 25.50 | 24.73 | 25.09 | 25.09 | 577,300 |
Feb 23, 2024 | 25.51 | 25.75 | 24.81 | 24.87 | 24.87 | 262,600 |
Feb 22, 2024 | 25.90 | 26.54 | 24.99 | 25.51 | 25.51 | 365,300 |
Feb 21, 2024 | 25.89 | 25.98 | 25.37 | 25.78 | 25.78 | 301,100 |
Feb 20, 2024 | 25.92 | 26.24 | 25.54 | 26.07 | 26.07 | 285,300 |
Feb 16, 2024 | 25.89 | 26.59 | 25.74 | 26.20 | 26.20 | 263,000 |
Feb 15, 2024 | 24.82 | 26.60 | 24.82 | 26.23 | 26.23 | 424,800 |
Feb 14, 2024 | 24.35 | 25.02 | 23.96 | 24.68 | 24.68 | 309,600 |
Feb 13, 2024 | 23.00 | 24.51 | 22.34 | 23.96 | 23.96 | 561,600 |
Feb 12, 2024 | 24.26 | 24.48 | 23.73 | 24.44 | 24.44 | 346,100 |
Feb 09, 2024 | 24.48 | 24.65 | 23.91 | 24.28 | 24.28 | 388,800 |
Feb 08, 2024 | 23.69 | 24.46 | 23.47 | 24.35 | 24.35 | 206,100 |
Feb 07, 2024 | 24.07 | 24.07 | 23.47 | 23.77 | 23.77 | 151,400 |
Feb 06, 2024 | 23.57 | 24.04 | 23.39 | 24.01 | 24.01 | 229,300 |
Feb 05, 2024 | 22.77 | 23.70 | 22.55 | 23.44 | 23.44 | 258,600 |
Feb 02, 2024 | 22.61 | 23.18 | 22.13 | 23.10 | 23.10 | 367,200 |
Feb 01, 2024 | 22.61 | 23.40 | 22.50 | 23.13 | 23.13 | 365,800 |
Jan 31, 2024 | 22.98 | 23.18 | 22.06 | 22.09 | 22.09 | 245,200 |
Jan 30, 2024 | 23.48 | 23.60 | 22.61 | 22.91 | 22.91 | 254,300 |
Jan 29, 2024 | 23.56 | 23.98 | 23.34 | 23.62 | 23.62 | 233,600 |
Jan 26, 2024 | 23.63 | 23.94 | 23.33 | 23.56 | 23.56 | 209,400 |
Jan 25, 2024 | 23.80 | 23.83 | 23.35 | 23.38 | 23.38 | 248,600 |
Jan 24, 2024 | 24.15 | 24.30 | 23.01 | 23.30 | 23.30 | 274,600 |
Jan 23, 2024 | 23.18 | 23.64 | 22.49 | 23.61 | 23.61 | 348,100 |
Jan 22, 2024 | 22.73 | 23.25 | 22.15 | 22.82 | 22.82 | 194,600 |
Jan 19, 2024 | 22.30 | 22.64 | 21.84 | 22.39 | 22.39 | 265,700 |
Jan 18, 2024 | 22.23 | 22.40 | 21.71 | 22.12 | 22.12 | 293,200 |
Jan 17, 2024 | 22.48 | 22.84 | 21.85 | 22.27 | 22.27 | 297,300 |
Jan 16, 2024 | 22.75 | 23.47 | 22.18 | 22.90 | 22.90 | 318,700 |
Jan 12, 2024 | 24.28 | 24.81 | 22.61 | 22.91 | 22.91 | 637,000 |
Jan 11, 2024 | 26.55 | 26.79 | 23.81 | 23.96 | 23.96 | 459,500 |
Jan 10, 2024 | 26.20 | 26.61 | 25.37 | 26.36 | 26.36 | 185,900 |
Jan 09, 2024 | 25.90 | 27.13 | 25.80 | 26.13 | 26.13 | 217,700 |
Jan 08, 2024 | 25.72 | 26.35 | 25.20 | 26.23 | 26.23 | 231,500 |
Jan 05, 2024 | 25.09 | 25.71 | 24.71 | 25.57 | 25.57 | 248,100 |
Jan 04, 2024 | 25.85 | 27.49 | 25.43 | 25.43 | 25.43 | 246,900 |
Jan 03, 2024 | 26.91 | 26.91 | 25.61 | 25.89 | 25.89 | 330,000 |
Jan 02, 2024 | 26.91 | 27.80 | 26.40 | 27.15 | 27.15 | 248,000 |
Dec 29, 2023 | 28.68 | 28.78 | 27.10 | 27.34 | 27.34 | 454,800 |
Dec 28, 2023 | 28.07 | 28.71 | 28.00 | 28.66 | 28.66 | 252,100 |
Dec 27, 2023 | 28.24 | 28.35 | 27.76 | 28.22 | 28.22 | 171,200 |
Dec 26, 2023 | 27.66 | 28.25 | 27.42 | 28.20 | 28.20 | 197,100 |
Dec 22, 2023 | 27.60 | 28.24 | 26.88 | 27.27 | 27.27 | 272,100 |
Dec 21, 2023 | 27.23 | 27.96 | 27.12 | 27.63 | 27.63 | 277,000 |
Dec 20, 2023 | 27.74 | 27.95 | 26.47 | 26.85 | 26.85 | 362,100 |
Dec 19, 2023 | 26.56 | 27.93 | 26.28 | 27.71 | 27.71 | 297,900 |
Dec 18, 2023 | 25.21 | 26.39 | 25.07 | 26.21 | 26.21 | 437,500 |
Dec 15, 2023 | 25.43 | 25.43 | 24.35 | 25.03 | 25.03 | 472,300 |
Dec 14, 2023 | 25.60 | 26.43 | 24.99 | 25.21 | 25.21 | 327,300 |
Dec 13, 2023 | 23.01 | 25.14 | 22.75 | 25.06 | 25.06 | 476,300 |
Dec 12, 2023 | 23.02 | 23.23 | 22.30 | 23.04 | 23.04 | 467,200 |
Dec 11, 2023 | 22.95 | 23.35 | 22.46 | 22.95 | 22.95 | 381,000 |
Dec 08, 2023 | 22.66 | 23.34 | 22.56 | 23.04 | 23.04 | 363,200 |
Dec 07, 2023 | 23.11 | 23.15 | 22.70 | 22.75 | 22.75 | 378,900 |
Dec 06, 2023 | 24.02 | 24.13 | 22.98 | 23.20 | 23.20 | 411,100 |
Dec 05, 2023 | 24.35 | 24.51 | 23.29 | 23.60 | 23.60 | 251,300 |
Dec 04, 2023 | 25.81 | 26.20 | 24.14 | 24.64 | 24.64 | 966,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |