Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.03 | 21.05 | 20.66 | 20.74 | 20.74 | 632,800 |
Apr 23, 2024 | 20.97 | 21.26 | 20.97 | 21.22 | 21.22 | 50,200 |
Apr 22, 2024 | 20.95 | 20.95 | 20.68 | 20.88 | 20.88 | 52,600 |
Apr 19, 2024 | 21.72 | 21.78 | 21.60 | 21.67 | 21.67 | 32,500 |
Apr 18, 2024 | 21.89 | 22.04 | 21.75 | 21.75 | 21.75 | 40,000 |
Apr 17, 2024 | 21.96 | 21.96 | 21.66 | 21.82 | 21.82 | 47,800 |
Apr 16, 2024 | 21.58 | 21.79 | 21.57 | 21.74 | 21.74 | 113,100 |
Apr 15, 2024 | 22.43 | 22.47 | 22.03 | 22.04 | 22.04 | 31,500 |
Apr 12, 2024 | 22.00 | 22.03 | 21.83 | 21.87 | 21.87 | 31,600 |
Apr 11, 2024 | 22.28 | 22.43 | 21.97 | 22.39 | 22.39 | 26,000 |
Apr 10, 2024 | 22.60 | 22.78 | 22.51 | 22.71 | 22.71 | 37,100 |
Apr 09, 2024 | 23.26 | 23.26 | 22.88 | 23.05 | 23.05 | 24,200 |
Apr 08, 2024 | 23.12 | 23.18 | 22.99 | 23.03 | 23.03 | 27,900 |
Apr 05, 2024 | 22.67 | 22.84 | 22.61 | 22.82 | 22.82 | 48,100 |
Apr 04, 2024 | 22.73 | 22.86 | 22.39 | 22.44 | 22.44 | 858,900 |
Apr 03, 2024 | 21.98 | 22.34 | 21.98 | 22.25 | 22.25 | 406,400 |
Apr 02, 2024 | 22.23 | 22.28 | 22.16 | 22.25 | 22.25 | 422,700 |
Apr 01, 2024 | 22.19 | 22.25 | 21.99 | 22.13 | 22.13 | 28,400 |
Mar 28, 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 22.35 | 47,700 |
Mar 27, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 22.78 | 54,900 |
Mar 26, 2024 | 22.85 | 22.92 | 22.72 | 22.80 | 22.80 | 29,800 |
Mar 25, 2024 | 22.92 | 23.04 | 22.72 | 22.74 | 22.74 | 41,900 |
Mar 22, 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 23.28 | 76,200 |
Mar 21, 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 23.43 | 36,700 |
Mar 20, 2024 | 23.05 | 23.33 | 22.93 | 23.31 | 23.31 | 120,400 |
Mar 19, 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 23.11 | 36,400 |
Mar 18, 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 23.00 | 59,800 |
Mar 15, 2024 | 23.46 | 23.50 | 23.38 | 23.41 | 23.41 | 47,900 |
Mar 14, 2024 | 23.32 | 23.33 | 23.03 | 23.17 | 23.17 | 28,500 |
Mar 13, 2024 | 23.27 | 23.39 | 23.24 | 23.30 | 23.30 | 31,500 |
Mar 12, 2024 | 23.14 | 23.31 | 22.95 | 23.31 | 23.31 | 27,600 |
Mar 11, 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 22.95 | 34,500 |
Mar 08, 2024 | 23.34 | 23.38 | 23.04 | 23.05 | 23.05 | 43,500 |
Mar 07, 2024 | 22.87 | 23.10 | 22.85 | 23.09 | 23.09 | 66,000 |
Mar 06, 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 22.80 | 41,400 |
Mar 05, 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 22.34 | 40,000 |
Mar 04, 2024 | 22.41 | 22.46 | 22.35 | 22.39 | 22.39 | 45,200 |
Mar 01, 2024 | 22.55 | 22.71 | 22.41 | 22.71 | 22.71 | 39,600 |
Feb 29, 2024 | 22.52 | 22.63 | 22.41 | 22.49 | 22.49 | 69,000 |
Feb 28, 2024 | 22.27 | 22.44 | 22.27 | 22.42 | 22.42 | 48,400 |
Feb 27, 2024 | 22.37 | 22.44 | 22.30 | 22.38 | 22.38 | 42,400 |
Feb 26, 2024 | 22.24 | 22.32 | 22.21 | 22.30 | 22.30 | 27,400 |
Feb 23, 2024 | 22.28 | 22.43 | 22.28 | 22.33 | 22.33 | 46,100 |
Feb 22, 2024 | 21.94 | 22.05 | 21.92 | 22.05 | 22.05 | 81,800 |
Feb 21, 2024 | 21.67 | 21.97 | 21.67 | 21.92 | 21.92 | 41,800 |
Feb 20, 2024 | 21.36 | 21.50 | 21.36 | 21.43 | 21.43 | 40,300 |
Feb 16, 2024 | 21.35 | 21.49 | 21.34 | 21.34 | 21.34 | 46,500 |
Feb 15, 2024 | 21.02 | 21.17 | 20.97 | 21.11 | 21.11 | 86,000 |
Feb 14, 2024 | 20.54 | 20.68 | 20.54 | 20.67 | 20.67 | 58,400 |
Feb 13, 2024 | 20.32 | 20.49 | 20.21 | 20.31 | 20.31 | 49,900 |
Feb 12, 2024 | 20.49 | 20.69 | 20.49 | 20.64 | 20.64 | 72,500 |
Feb 09, 2024 | 20.44 | 20.46 | 20.31 | 20.45 | 20.45 | 60,300 |
Feb 08, 2024 | 20.64 | 20.71 | 20.56 | 20.69 | 20.69 | 60,900 |
Feb 07, 2024 | 20.69 | 20.73 | 20.55 | 20.70 | 20.70 | 30,300 |
Feb 06, 2024 | 20.51 | 20.74 | 20.51 | 20.72 | 20.72 | 52,500 |
Feb 05, 2024 | 20.47 | 20.47 | 20.16 | 20.27 | 20.27 | 59,100 |
Feb 02, 2024 | 21.01 | 21.15 | 20.92 | 21.02 | 21.02 | 41,000 |
Feb 01, 2024 | 21.00 | 21.14 | 20.89 | 21.11 | 21.11 | 32,300 |
Jan 31, 2024 | 21.29 | 21.33 | 20.90 | 20.92 | 20.92 | 41,300 |
Jan 30, 2024 | 20.72 | 20.95 | 20.72 | 20.93 | 20.93 | 43,300 |
Jan 29, 2024 | 20.59 | 20.89 | 20.59 | 20.89 | 20.89 | 41,200 |
Jan 26, 2024 | 20.87 | 20.90 | 20.76 | 20.80 | 20.80 | 34,200 |
Jan 25, 2024 | 20.65 | 21.07 | 20.65 | 21.07 | 21.07 | 33,600 |
Jan 24, 2024 | 20.43 | 20.43 | 20.21 | 20.21 | 20.21 | 72,400 |
Jan 23, 2024 | 20.27 | 20.41 | 20.21 | 20.28 | 20.28 | 54,000 |
Jan 22, 2024 | 19.97 | 20.13 | 19.94 | 19.95 | 19.95 | 53,100 |
Jan 19, 2024 | 19.64 | 19.80 | 19.55 | 19.78 | 19.78 | 56,400 |
Jan 18, 2024 | 19.78 | 19.88 | 19.68 | 19.79 | 19.79 | 112,400 |
Jan 17, 2024 | 19.53 | 19.64 | 19.47 | 19.64 | 19.64 | 659,500 |
Jan 16, 2024 | 20.22 | 20.25 | 20.06 | 20.07 | 20.07 | 378,500 |
Jan 12, 2024 | 20.93 | 21.05 | 20.87 | 20.96 | 20.96 | 66,200 |
Jan 11, 2024 | 20.76 | 20.79 | 20.47 | 20.68 | 20.68 | 384,800 |
Jan 10, 2024 | 20.32 | 20.56 | 20.32 | 20.51 | 20.51 | 34,400 |
Jan 09, 2024 | 20.54 | 20.56 | 20.39 | 20.49 | 20.49 | 53,500 |
Jan 08, 2024 | 20.83 | 20.89 | 20.77 | 20.88 | 20.88 | 622,100 |
Jan 05, 2024 | 20.67 | 21.03 | 20.67 | 20.76 | 20.76 | 48,300 |
Jan 04, 2024 | 20.62 | 20.86 | 20.62 | 20.69 | 20.69 | 29,900 |
Jan 03, 2024 | 20.67 | 20.73 | 20.55 | 20.66 | 20.66 | 25,100 |
Jan 02, 2024 | 21.35 | 21.41 | 21.27 | 21.30 | 21.30 | 44,800 |
Dec 29, 2023 | 21.72 | 21.74 | 21.54 | 21.68 | 21.68 | 26,200 |
Dec 28, 2023 | 21.81 | 21.88 | 21.72 | 21.78 | 21.78 | 35,500 |
Dec 27, 2023 | 21.85 | 22.00 | 21.85 | 21.99 | 21.99 | 31,000 |
Dec 26, 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 21.91 | 30,000 |
Dec 22, 2023 | 21.84 | 21.91 | 21.68 | 21.75 | 21.75 | 36,700 |
Dec 21, 2023 | 21.58 | 21.61 | 21.40 | 21.61 | 21.61 | 32,700 |
Dec 20, 2023 | 21.47 | 21.58 | 21.22 | 21.23 | 21.23 | 83,000 |
Dec 19, 2023 | 21.50 | 21.62 | 21.50 | 21.60 | 21.60 | 303,100 |
Dec 18, 2023 | 21.59 | 21.60 | 21.34 | 21.36 | 21.36 | 692,200 |
Dec 15, 2023 | 21.31 | 21.53 | 21.31 | 21.40 | 21.40 | 43,900 |
Dec 14, 2023 | 21.27 | 21.49 | 21.20 | 21.37 | 21.37 | 74,100 |
Dec 13, 2023 | 20.38 | 20.70 | 20.19 | 20.66 | 20.66 | 151,100 |
Dec 12, 2023 | 20.36 | 20.53 | 20.28 | 20.42 | 20.42 | 248,200 |
Dec 11, 2023 | 20.40 | 20.52 | 20.36 | 20.47 | 20.47 | 47,300 |
Dec 08, 2023 | 20.02 | 20.28 | 20.02 | 20.21 | 20.21 | 101,600 |
Dec 07, 2023 | 20.42 | 20.64 | 20.42 | 20.64 | 20.64 | 35,500 |
Dec 06, 2023 | 20.40 | 20.56 | 20.30 | 20.32 | 20.32 | 47,000 |
Dec 05, 2023 | 19.91 | 20.08 | 19.89 | 19.94 | 19.94 | 45,600 |
Dec 04, 2023 | 20.12 | 20.18 | 19.93 | 20.15 | 20.15 | 97,700 |
Dec 01, 2023 | 19.97 | 20.28 | 19.97 | 20.28 | 20.28 | 512,800 |
Nov 30, 2023 | 19.68 | 19.83 | 19.61 | 19.82 | 19.82 | 344,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |