Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.00 | 22.30 | 21.70 | 22.16 | 22.16 | 357,550 |
Apr 25, 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 21.73 | 902,800 |
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 20.74 | 481,000 |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 20.55 | 499,200 |
Apr 22, 2024 | 19.80 | 20.84 | 19.74 | 20.50 | 20.50 | 768,600 |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 19.64 | 1,318,400 |
Apr 18, 2024 | 21.23 | 21.94 | 20.78 | 21.19 | 21.19 | 966,500 |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 21.27 | 635,700 |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 21.03 | 1,246,500 |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 20.01 | 2,105,900 |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 22.75 | 1,876,200 |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 26.11 | 1,831,300 |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 24.51 | 1,003,400 |
Apr 09, 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 25.40 | 1,856,100 |
Apr 08, 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 23.57 | 1,294,800 |
Apr 05, 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 21.31 | 552,500 |
Apr 04, 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 20.48 | 739,300 |
Apr 03, 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 20.58 | 613,100 |
Apr 02, 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 19.71 | 626,200 |
Apr 01, 2024 | 20.26 | 20.89 | 19.90 | 20.29 | 20.29 | 435,600 |
Mar 28, 2024 | 20.26 | 20.68 | 20.02 | 20.29 | 20.29 | 470,300 |
Mar 27, 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 20.42 | 377,300 |
Mar 26, 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 19.71 | 380,200 |
Mar 25, 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 19.70 | 562,500 |
Mar 22, 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 19.81 | 637,600 |
Mar 21, 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 21.18 | 358,300 |
Mar 20, 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 21.97 | 411,500 |
Mar 19, 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 21.99 | 573,100 |
Mar 18, 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 21.28 | 456,400 |
Mar 15, 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 21.29 | 610,600 |
Mar 14, 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 20.69 | 1,034,100 |
Mar 13, 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 20.65 | 588,400 |
Mar 12, 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 20.81 | 1,608,500 |
Mar 11, 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 18.44 | 1,074,000 |
Mar 08, 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 18.78 | 1,232,900 |
Mar 07, 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 19.25 | 836,800 |
Mar 06, 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 19.84 | 1,137,100 |
Mar 05, 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 21.41 | 729,700 |
Mar 04, 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 22.51 | 634,600 |
Mar 01, 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 23.00 | 381,100 |
Feb 29, 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 22.98 | 501,900 |
Feb 28, 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 22.93 | 953,100 |
Feb 27, 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 23.00 | 563,700 |
Feb 26, 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 21.92 | 371,300 |
Feb 23, 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 21.93 | 436,000 |
Feb 22, 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 22.51 | 369,500 |
Feb 21, 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 22.15 | 463,700 |
Feb 20, 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 22.47 | 597,700 |
Feb 16, 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 23.75 | 363,800 |
Feb 15, 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 24.57 | 358,700 |
Feb 14, 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 24.10 | 310,600 |
Feb 13, 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 23.81 | 598,400 |
Feb 12, 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 24.91 | 481,800 |
Feb 09, 2024 | 25.34 | 25.74 | 24.85 | 25.06 | 25.06 | 386,000 |
Feb 08, 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 25.25 | 571,600 |
Feb 07, 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 25.40 | 1,205,200 |
Feb 06, 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 23.66 | 325,600 |
Feb 05, 2024 | 23.53 | 23.53 | 22.75 | 22.91 | 22.91 | 403,700 |
Feb 02, 2024 | 23.40 | 23.89 | 22.89 | 23.79 | 23.79 | 570,200 |
Feb 01, 2024 | 24.27 | 24.27 | 23.42 | 23.84 | 23.84 | 349,400 |
Jan 31, 2024 | 24.67 | 25.25 | 23.58 | 23.95 | 23.95 | 673,300 |
Jan 30, 2024 | 24.92 | 24.92 | 24.41 | 24.65 | 24.65 | 256,500 |
Jan 29, 2024 | 24.21 | 24.91 | 23.86 | 24.91 | 24.91 | 322,000 |
Jan 26, 2024 | 24.49 | 24.94 | 23.99 | 24.23 | 24.23 | 474,300 |
Jan 25, 2024 | 25.02 | 25.73 | 24.40 | 24.58 | 24.58 | 596,700 |
Jan 24, 2024 | 26.32 | 27.18 | 24.67 | 24.96 | 24.96 | 1,161,500 |
Jan 23, 2024 | 26.28 | 26.58 | 25.82 | 26.02 | 26.02 | 470,600 |
Jan 22, 2024 | 26.28 | 26.88 | 25.71 | 26.30 | 26.30 | 760,600 |
Jan 19, 2024 | 25.90 | 26.47 | 25.24 | 26.39 | 26.39 | 709,500 |
Jan 18, 2024 | 25.37 | 26.36 | 24.66 | 25.92 | 25.92 | 816,400 |
Jan 17, 2024 | 25.40 | 25.89 | 24.62 | 25.35 | 25.35 | 634,600 |
Jan 16, 2024 | 26.16 | 27.37 | 25.27 | 25.74 | 25.74 | 1,257,500 |
Jan 12, 2024 | 26.26 | 26.82 | 25.23 | 26.24 | 26.24 | 1,068,800 |
Jan 11, 2024 | 24.28 | 26.75 | 23.96 | 26.41 | 26.41 | 1,828,700 |
Jan 10, 2024 | 23.91 | 24.35 | 23.58 | 24.28 | 24.28 | 561,300 |
Jan 09, 2024 | 24.23 | 24.48 | 23.62 | 23.99 | 23.99 | 1,134,800 |
Jan 08, 2024 | 23.62 | 24.74 | 23.43 | 24.28 | 24.28 | 1,032,200 |
Jan 05, 2024 | 23.38 | 24.45 | 23.12 | 23.77 | 23.77 | 923,600 |
Jan 04, 2024 | 23.32 | 23.64 | 22.65 | 23.43 | 23.43 | 772,200 |
Jan 03, 2024 | 22.25 | 23.98 | 21.75 | 23.72 | 23.72 | 1,207,600 |
Jan 02, 2024 | 22.27 | 23.09 | 22.25 | 22.42 | 22.42 | 585,600 |
Dec 29, 2023 | 22.99 | 23.26 | 22.08 | 22.51 | 22.51 | 804,700 |
Dec 28, 2023 | 22.55 | 23.20 | 22.37 | 22.78 | 22.78 | 801,400 |
Dec 27, 2023 | 23.52 | 23.80 | 22.34 | 22.51 | 22.51 | 1,111,500 |
Dec 26, 2023 | 24.17 | 24.65 | 23.33 | 23.36 | 23.36 | 1,134,900 |
Dec 22, 2023 | 24.94 | 26.27 | 23.54 | 23.94 | 23.94 | 1,735,700 |
Dec 21, 2023 | 25.85 | 25.85 | 23.74 | 24.89 | 24.89 | 3,098,400 |
Dec 20, 2023 | 27.93 | 29.42 | 27.34 | 27.76 | 27.76 | 2,210,400 |
Dec 19, 2023 | 29.57 | 30.13 | 28.00 | 28.11 | 28.11 | 1,786,300 |
Dec 18, 2023 | 29.48 | 29.68 | 28.37 | 29.26 | 29.26 | 1,231,200 |
Dec 15, 2023 | 30.30 | 31.39 | 29.51 | 29.51 | 29.51 | 1,739,300 |
Dec 14, 2023 | 29.30 | 30.65 | 28.27 | 30.11 | 30.11 | 1,528,400 |
Dec 13, 2023 | 28.85 | 29.39 | 27.70 | 29.04 | 29.04 | 2,138,000 |
Dec 12, 2023 | 27.00 | 32.10 | 26.62 | 29.35 | 29.35 | 5,288,400 |
Dec 11, 2023 | 24.60 | 28.05 | 24.29 | 27.70 | 27.70 | 2,805,600 |
Dec 08, 2023 | 21.00 | 24.84 | 20.90 | 24.39 | 24.39 | 2,309,600 |
Dec 07, 2023 | 21.79 | 22.00 | 20.75 | 20.78 | 20.78 | 555,600 |
Dec 06, 2023 | 21.42 | 22.20 | 21.05 | 21.71 | 21.71 | 583,500 |
Dec 05, 2023 | 22.21 | 22.41 | 21.27 | 21.30 | 21.30 | 591,600 |
Dec 04, 2023 | 20.75 | 22.23 | 20.66 | 22.14 | 22.14 | 868,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |