Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.61 | 21.85 | 21.35 | 21.68 | 21.68 | 100,037 |
Apr 24, 2024 | 21.85 | 21.90 | 21.59 | 21.68 | 21.68 | 377,265 |
Apr 23, 2024 | 21.85 | 22.03 | 21.69 | 21.80 | 21.80 | 335,725 |
Apr 22, 2024 | 21.18 | 21.96 | 21.18 | 21.73 | 21.73 | 404,443 |
Apr 19, 2024 | 20.93 | 21.36 | 20.82 | 21.06 | 21.06 | 418,651 |
Apr 18, 2024 | 21.17 | 21.49 | 21.02 | 21.11 | 21.11 | 424,498 |
Apr 17, 2024 | 20.21 | 21.33 | 20.17 | 21.17 | 21.17 | 396,429 |
Apr 16, 2024 | 20.28 | 20.39 | 19.52 | 20.27 | 20.27 | 321,456 |
Apr 15, 2024 | 20.42 | 20.65 | 20.33 | 20.39 | 20.39 | 288,139 |
Apr 12, 2024 | 20.77 | 21.33 | 20.49 | 20.49 | 20.49 | 373,016 |
Apr 11, 2024 | 20.86 | 21.25 | 20.55 | 20.58 | 20.58 | 497,630 |
Apr 10, 2024 | 20.97 | 21.13 | 20.60 | 20.88 | 20.88 | 366,901 |
Apr 09, 2024 | 20.70 | 21.28 | 20.53 | 21.05 | 21.05 | 436,129 |
Apr 08, 2024 | 19.84 | 20.70 | 19.83 | 20.70 | 20.70 | 863,889 |
Apr 05, 2024 | 19.55 | 19.82 | 19.12 | 19.82 | 19.82 | 496,791 |
Apr 04, 2024 | 19.82 | 19.98 | 19.52 | 19.86 | 19.86 | 357,334 |
Apr 03, 2024 | 19.67 | 19.84 | 19.46 | 19.78 | 19.78 | 222,341 |
Apr 02, 2024 | 19.49 | 19.85 | 19.35 | 19.77 | 19.77 | 418,222 |
Mar 28, 2024 | 19.54 | 19.77 | 19.30 | 19.50 | 19.50 | 430,872 |
Mar 27, 2024 | 19.57 | 19.89 | 19.41 | 19.51 | 19.51 | 318,861 |
Mar 26, 2024 | 19.08 | 19.56 | 18.89 | 19.55 | 19.55 | 450,037 |
Mar 25, 2024 | 19.04 | 19.08 | 18.66 | 19.00 | 19.00 | 359,886 |
Mar 22, 2024 | 18.96 | 19.26 | 18.83 | 19.06 | 19.06 | 339,955 |
Mar 21, 2024 | 19.13 | 19.46 | 18.87 | 19.01 | 19.01 | 432,008 |
Mar 20, 2024 | 18.75 | 19.03 | 18.47 | 18.94 | 18.94 | 297,139 |
Mar 19, 2024 | 18.90 | 19.06 | 18.57 | 18.87 | 18.87 | 444,514 |
Mar 18, 2024 | 19.16 | 19.63 | 18.99 | 18.99 | 18.99 | 439,147 |
Mar 15, 2024 | 19.11 | 19.25 | 18.83 | 18.97 | 18.97 | 2,461,966 |
Mar 14, 2024 | 19.94 | 20.11 | 18.76 | 19.17 | 19.17 | 895,154 |
Mar 13, 2024 | 19.60 | 20.11 | 19.33 | 19.83 | 19.83 | 585,369 |
Mar 12, 2024 | 19.35 | 19.86 | 19.25 | 19.60 | 19.60 | 565,034 |
Mar 11, 2024 | 19.33 | 19.47 | 18.97 | 19.38 | 19.38 | 549,998 |
Mar 08, 2024 | 20.12 | 20.26 | 19.40 | 19.42 | 19.42 | 536,799 |
Mar 07, 2024 | 20.16 | 20.16 | 19.64 | 20.13 | 20.13 | 644,044 |
Mar 06, 2024 | 20.36 | 20.49 | 20.18 | 20.31 | 20.31 | 391,195 |
Mar 05, 2024 | 20.52 | 20.75 | 20.30 | 20.36 | 20.36 | 397,723 |
Mar 04, 2024 | 20.90 | 20.90 | 20.24 | 20.69 | 20.69 | 729,367 |
Mar 01, 2024 | 21.25 | 21.32 | 20.87 | 20.87 | 20.87 | 445,085 |
Feb 29, 2024 | 21.34 | 21.64 | 21.06 | 21.20 | 21.20 | 604,509 |
Feb 28, 2024 | 21.40 | 21.47 | 21.04 | 21.38 | 21.38 | 348,586 |
Feb 27, 2024 | 21.82 | 21.88 | 21.40 | 21.41 | 21.41 | 477,759 |
Feb 26, 2024 | 22.15 | 22.23 | 21.44 | 21.90 | 21.90 | 393,230 |
Feb 23, 2024 | 22.52 | 22.59 | 22.04 | 22.15 | 22.15 | 366,673 |
Feb 22, 2024 | 22.70 | 22.91 | 22.40 | 22.51 | 22.51 | 403,615 |
Feb 21, 2024 | 22.73 | 22.85 | 22.13 | 22.60 | 22.60 | 609,196 |
Feb 20, 2024 | 23.69 | 23.78 | 22.90 | 22.98 | 22.98 | 571,444 |
Feb 19, 2024 | 23.83 | 23.99 | 23.49 | 23.80 | 23.80 | 505,048 |
Feb 16, 2024 | 24.60 | 24.60 | 23.84 | 24.25 | 24.25 | 493,573 |
Feb 15, 2024 | 24.47 | 24.59 | 24.02 | 24.47 | 24.47 | 470,040 |
Feb 14, 2024 | 23.32 | 24.46 | 23.19 | 24.39 | 24.39 | 631,601 |
Feb 13, 2024 | 23.44 | 23.82 | 23.10 | 23.57 | 23.57 | 640,640 |
Feb 12, 2024 | 22.75 | 24.02 | 22.50 | 23.65 | 23.65 | 846,889 |
Feb 09, 2024 | 21.61 | 24.04 | 21.61 | 22.67 | 22.67 | 1,935,113 |
Feb 08, 2024 | 19.47 | 20.51 | 19.47 | 19.92 | 19.92 | 671,791 |
Feb 07, 2024 | 19.81 | 19.92 | 19.36 | 19.42 | 19.42 | 510,812 |
Feb 06, 2024 | 20.40 | 20.46 | 19.56 | 19.89 | 19.89 | 489,973 |
Feb 05, 2024 | 20.20 | 20.74 | 20.20 | 20.38 | 20.38 | 270,615 |
Feb 02, 2024 | 20.27 | 20.57 | 20.20 | 20.20 | 20.20 | 394,603 |
Feb 01, 2024 | 20.37 | 20.45 | 19.99 | 20.21 | 20.21 | 349,098 |
Jan 31, 2024 | 20.29 | 20.74 | 20.22 | 20.51 | 20.51 | 491,224 |
Jan 30, 2024 | 20.31 | 20.61 | 19.94 | 20.33 | 20.33 | 349,261 |
Jan 29, 2024 | 20.29 | 20.34 | 19.73 | 20.34 | 20.34 | 369,661 |
Jan 26, 2024 | 20.35 | 21.04 | 20.34 | 20.48 | 20.48 | 432,751 |
Jan 25, 2024 | 20.61 | 20.75 | 20.09 | 20.36 | 20.36 | 463,064 |
Jan 24, 2024 | 20.72 | 21.21 | 20.55 | 20.77 | 20.77 | 469,480 |
Jan 23, 2024 | 20.20 | 20.68 | 20.13 | 20.44 | 20.44 | 755,081 |
Jan 22, 2024 | 19.98 | 20.04 | 19.63 | 20.00 | 20.00 | 447,790 |
Jan 19, 2024 | 19.74 | 20.21 | 19.42 | 19.82 | 19.82 | 698,262 |
Jan 18, 2024 | 19.75 | 19.93 | 18.98 | 19.83 | 19.83 | 727,770 |
Jan 17, 2024 | 20.78 | 20.82 | 19.10 | 19.64 | 19.64 | 1,335,091 |
Jan 16, 2024 | 22.15 | 22.15 | 20.64 | 20.82 | 20.82 | 765,862 |
Jan 15, 2024 | 22.26 | 22.52 | 21.97 | 22.45 | 22.45 | 481,811 |
Jan 12, 2024 | 21.84 | 22.11 | 21.39 | 22.03 | 22.03 | 459,521 |
Jan 11, 2024 | 22.39 | 22.45 | 21.74 | 21.84 | 21.84 | 378,054 |
Jan 10, 2024 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | 281,768 |
Jan 09, 2024 | 22.77 | 22.82 | 22.47 | 22.63 | 22.63 | 205,174 |
Jan 08, 2024 | 22.39 | 22.77 | 22.06 | 22.77 | 22.77 | 360,523 |
Jan 05, 2024 | 22.80 | 22.85 | 21.56 | 22.39 | 22.39 | 780,132 |
Jan 04, 2024 | 23.13 | 23.27 | 22.91 | 23.13 | 23.13 | 228,771 |
Jan 03, 2024 | 23.52 | 23.57 | 22.94 | 23.16 | 23.16 | 272,328 |
Jan 02, 2024 | 23.30 | 23.73 | 23.29 | 23.51 | 23.51 | 349,893 |
Dec 29, 2023 | 23.11 | 23.30 | 22.86 | 23.11 | 23.11 | 318,074 |
Dec 28, 2023 | 23.35 | 23.44 | 23.08 | 23.09 | 23.09 | 317,181 |
Dec 27, 2023 | 23.70 | 23.88 | 23.22 | 23.34 | 23.34 | 350,575 |
Dec 22, 2023 | 23.30 | 23.76 | 22.09 | 23.73 | 23.73 | 734,050 |
Dec 21, 2023 | 23.81 | 24.45 | 23.70 | 24.08 | 24.08 | 310,526 |
Dec 20, 2023 | 23.94 | 24.27 | 23.74 | 24.02 | 24.02 | 302,546 |
Dec 19, 2023 | 23.73 | 24.23 | 23.73 | 24.02 | 24.02 | 323,135 |
Dec 18, 2023 | 23.75 | 23.81 | 23.41 | 23.73 | 23.73 | 377,018 |
Dec 15, 2023 | 23.88 | 24.19 | 23.83 | 23.92 | 23.92 | 790,477 |
Dec 14, 2023 | 23.80 | 24.12 | 23.45 | 23.88 | 23.88 | 357,894 |
Dec 13, 2023 | 23.29 | 23.48 | 23.09 | 23.42 | 23.42 | 405,116 |
Dec 12, 2023 | 24.03 | 24.06 | 23.11 | 23.32 | 23.32 | 536,139 |
Dec 11, 2023 | 24.39 | 24.76 | 23.23 | 24.05 | 24.05 | 935,530 |
Dec 08, 2023 | 24.90 | 24.95 | 23.91 | 24.30 | 24.30 | 593,217 |
Dec 07, 2023 | 24.61 | 24.95 | 24.32 | 24.91 | 24.91 | 405,094 |
Dec 06, 2023 | 24.85 | 25.06 | 24.32 | 24.89 | 24.89 | 332,006 |
Dec 05, 2023 | 25.09 | 25.18 | 24.83 | 24.83 | 24.83 | 348,293 |
Dec 04, 2023 | 25.93 | 26.13 | 24.98 | 25.02 | 25.02 | 421,139 |
Dec 01, 2023 | 25.70 | 26.04 | 25.28 | 25.90 | 25.90 | 498,481 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |