Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.73 | 28.36 | 27.70 | 27.76 | 27.76 | 26,700 |
Apr 18, 2024 | 28.35 | 28.35 | 27.60 | 27.81 | 27.81 | 8,600 |
Apr 17, 2024 | 28.10 | 28.65 | 28.00 | 28.23 | 28.23 | 27,500 |
Apr 16, 2024 | 28.07 | 28.28 | 27.71 | 28.18 | 28.18 | 11,500 |
Apr 15, 2024 | 28.39 | 28.64 | 28.14 | 28.24 | 28.24 | 21,800 |
Apr 12, 2024 | 28.13 | 28.58 | 28.09 | 28.39 | 28.39 | 49,100 |
Apr 11, 2024 | 27.57 | 28.77 | 27.57 | 28.37 | 28.37 | 38,200 |
Apr 10, 2024 | 28.00 | 28.15 | 27.55 | 27.74 | 27.74 | 54,300 |
Apr 09, 2024 | 28.40 | 28.81 | 28.08 | 28.28 | 28.28 | 42,000 |
Apr 08, 2024 | 28.32 | 28.57 | 27.89 | 28.49 | 28.49 | 19,200 |
Apr 05, 2024 | 28.02 | 28.98 | 28.02 | 28.32 | 28.32 | 21,200 |
Apr 04, 2024 | 28.25 | 28.75 | 28.07 | 28.31 | 28.31 | 38,300 |
Apr 03, 2024 | 28.50 | 28.87 | 27.51 | 28.60 | 28.60 | 84,900 |
Apr 02, 2024 | 28.26 | 28.59 | 27.13 | 28.47 | 28.47 | 83,700 |
Apr 01, 2024 | 28.11 | 29.18 | 28.11 | 28.50 | 28.50 | 32,300 |
Mar 28, 2024 | 27.92 | 28.70 | 27.55 | 28.07 | 28.07 | 68,900 |
Mar 27, 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 28.35 | 128,800 |
Mar 26, 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 28.02 | 166,700 |
Mar 25, 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 27.60 | 189,000 |
Mar 22, 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 27.00 | 917,700 |
Mar 21, 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 19.43 | 33,900 |
Mar 20, 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 19.19 | 55,300 |
Mar 19, 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18.12 | 18,100 |
Mar 18, 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 17.75 | 107,700 |
Mar 15, 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 18.45 | 125,000 |
Mar 14, 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 20.35 | 11,600 |
Mar 13, 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 20.43 | 7,200 |
Mar 12, 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 20.63 | 34,200 |
Mar 11, 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 20.65 | 31,000 |
Mar 08, 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 20.88 | 5,100 |
Mar 07, 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 20.70 | 8,500 |
Mar 06, 2024 | 19.28 | 20.72 | 19.24 | 20.69 | 20.69 | 40,600 |
Mar 05, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 19.28 | 62,200 |
Mar 04, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 19.63 | 46,800 |
Mar 01, 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 19.49 | 28,500 |
Feb 29, 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 19.55 | 22,300 |
Feb 28, 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 19.34 | 32,900 |
Feb 27, 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 19.55 | 94,500 |
Feb 26, 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 19.39 | 81,700 |
Feb 23, 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 19.34 | 76,100 |
Feb 22, 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 17.23 | 13,300 |
Feb 21, 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 17.35 | 10,500 |
Feb 20, 2024 | 17.27 | 17.49 | 17.03 | 17.03 | 17.03 | 9,200 |
Feb 16, 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 17.20 | 16,800 |
Feb 15, 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 16.79 | 27,100 |
Feb 14, 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 15.90 | 28,300 |
Feb 13, 2024 | 16.68 | 17.15 | 16.45 | 16.61 | 16.61 | 9,600 |
Feb 12, 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 16.73 | 19,200 |
Feb 09, 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16.84 | 16,700 |
Feb 08, 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 16.86 | 10,500 |
Feb 07, 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 16.59 | 2,600 |
Feb 06, 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 16.95 | 39,100 |
Feb 05, 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 15.69 | 26,600 |
Feb 02, 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 16.33 | 6,000 |
Feb 01, 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 16.24 | 6,600 |
Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 16.23 | 14,700 |
Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 16.72 | 5,000 |
Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 16.89 | 12,400 |
Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 16.62 | 7,700 |
Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 16.49 | 23,000 |
Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 16.31 | 20,000 |
Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 16.60 | 17,600 |
Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 16.89 | 6,200 |
Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 16.28 | 31,900 |
Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 16.10 | 48,800 |
Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 16.74 | 24,100 |
Jan 16, 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 17.34 | 9,000 |
Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 17.34 | 2,500 |
Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 17.00 | 18,200 |
Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 17.13 | 9,700 |
Jan 09, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17.22 | 17,300 |
Jan 08, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 17.35 | 22,000 |
Jan 05, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 17.77 | 28,300 |
Jan 04, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 18.44 | 27,800 |
Jan 03, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 17.96 | 33,000 |
Jan 02, 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 18.00 | 5,600 |
Dec 29, 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 17.91 | 4,600 |
Dec 28, 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 18.25 | 14,500 |
Dec 27, 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 18.15 | 4,400 |
Dec 26, 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 17.95 | 10,300 |
Dec 22, 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 17.86 | 5,000 |
Dec 21, 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 18.00 | 8,500 |
Dec 20, 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 17.85 | 27,400 |
Dec 19, 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 17.73 | 33,800 |
Dec 18, 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 17.39 | 31,800 |
Dec 15, 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 17.24 | 99,600 |
Dec 14, 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 18.31 | 28,000 |
Dec 13, 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 17.86 | 37,600 |
Dec 12, 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 17.45 | 17,200 |
Dec 11, 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 17.75 | 46,900 |
Dec 08, 2023 | 18.17 | 18.33 | 17.72 | 18.02 | 18.02 | 16,700 |
Dec 07, 2023 | 18.50 | 18.91 | 17.86 | 17.99 | 17.99 | 28,100 |
Dec 06, 2023 | 19.56 | 19.56 | 18.17 | 18.24 | 18.24 | 27,900 |
Dec 05, 2023 | 19.25 | 19.25 | 18.79 | 18.79 | 18.79 | 24,200 |
Dec 04, 2023 | 19.87 | 20.99 | 18.84 | 19.26 | 19.26 | 53,000 |
Dec 01, 2023 | 19.77 | 20.45 | 19.34 | 19.68 | 19.68 | 34,300 |
Nov 30, 2023 | 20.75 | 21.00 | 19.87 | 20.70 | 20.70 | 33,200 |
Nov 29, 2023 | 18.59 | 20.93 | 18.54 | 20.75 | 20.75 | 29,400 |
Nov 28, 2023 | 19.04 | 19.13 | 18.60 | 18.80 | 18.80 | 3,200 |
Nov 27, 2023 | 18.26 | 19.40 | 18.26 | 18.75 | 18.75 | 19,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |