Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.90 | 17.69 | 16.75 | 17.43 | 17.43 | 1,143,600 |
Apr 25, 2024 | 16.57 | 17.08 | 16.49 | 16.99 | 16.99 | 2,127,700 |
Apr 24, 2024 | 17.41 | 17.58 | 17.25 | 17.56 | 17.56 | 1,650,700 |
Apr 23, 2024 | 17.00 | 17.63 | 17.00 | 17.57 | 17.57 | 2,182,000 |
Apr 22, 2024 | 17.24 | 17.26 | 16.65 | 17.01 | 17.01 | 2,166,900 |
Apr 19, 2024 | 17.07 | 17.70 | 17.06 | 17.29 | 17.29 | 1,896,400 |
Apr 18, 2024 | 16.83 | 17.34 | 16.71 | 17.22 | 17.22 | 2,234,000 |
Apr 17, 2024 | 17.31 | 17.31 | 16.30 | 16.75 | 16.75 | 2,925,500 |
Apr 16, 2024 | 17.32 | 17.58 | 16.97 | 17.08 | 17.08 | 2,871,800 |
Apr 15, 2024 | 18.04 | 18.40 | 17.40 | 17.48 | 17.48 | 2,770,000 |
Apr 12, 2024 | 18.76 | 18.80 | 17.74 | 17.93 | 17.93 | 3,160,800 |
Apr 11, 2024 | 18.63 | 19.40 | 18.39 | 18.89 | 18.89 | 3,479,700 |
Apr 10, 2024 | 18.57 | 18.88 | 18.31 | 18.68 | 18.68 | 2,291,600 |
Apr 09, 2024 | 19.81 | 19.92 | 18.66 | 19.06 | 19.06 | 3,028,300 |
Apr 08, 2024 | 18.51 | 19.81 | 18.51 | 19.79 | 19.79 | 4,267,400 |
Apr 05, 2024 | 17.90 | 18.79 | 17.90 | 18.47 | 18.47 | 3,094,100 |
Apr 04, 2024 | 17.67 | 18.39 | 17.58 | 18.01 | 18.01 | 3,239,300 |
Apr 03, 2024 | 17.70 | 17.80 | 17.17 | 17.40 | 17.40 | 2,307,300 |
Apr 02, 2024 | 18.26 | 18.33 | 17.45 | 17.47 | 17.47 | 2,932,600 |
Apr 01, 2024 | 19.32 | 19.32 | 18.45 | 18.53 | 18.53 | 2,772,900 |
Mar 28, 2024 | 18.92 | 19.51 | 18.84 | 19.38 | 19.38 | 2,185,100 |
Mar 27, 2024 | 18.62 | 19.11 | 18.52 | 18.94 | 18.94 | 1,716,900 |
Mar 26, 2024 | 18.53 | 18.91 | 18.10 | 18.49 | 18.49 | 2,857,400 |
Mar 25, 2024 | 19.80 | 19.90 | 18.35 | 18.43 | 18.43 | 4,129,600 |
Mar 22, 2024 | 19.88 | 20.06 | 19.72 | 19.81 | 19.81 | 1,891,100 |
Mar 21, 2024 | 19.52 | 20.28 | 19.52 | 20.01 | 20.01 | 2,280,200 |
Mar 20, 2024 | 18.55 | 19.59 | 18.53 | 19.56 | 19.56 | 2,053,600 |
Mar 19, 2024 | 18.10 | 18.68 | 18.10 | 18.67 | 18.67 | 2,139,500 |
Mar 18, 2024 | 18.38 | 18.51 | 18.03 | 18.21 | 18.21 | 2,829,800 |
Mar 15, 2024 | 18.74 | 18.98 | 18.28 | 18.34 | 18.34 | 3,337,700 |
Mar 14, 2024 | 19.41 | 19.75 | 18.67 | 18.95 | 18.95 | 2,426,500 |
Mar 13, 2024 | 18.85 | 19.95 | 18.75 | 19.42 | 19.42 | 3,731,900 |
Mar 12, 2024 | 19.07 | 19.29 | 18.21 | 18.67 | 18.67 | 4,495,300 |
Mar 11, 2024 | 17.91 | 19.15 | 17.85 | 19.03 | 19.03 | 5,010,600 |
Mar 08, 2024 | 17.80 | 18.57 | 17.08 | 18.12 | 18.12 | 13,950,000 |
Mar 07, 2024 | 18.69 | 19.38 | 17.52 | 18.01 | 18.01 | 25,901,500 |
Mar 06, 2024 | 26.98 | 26.98 | 24.90 | 25.62 | 25.62 | 11,363,000 |
Mar 05, 2024 | 25.76 | 27.01 | 25.54 | 26.65 | 26.65 | 1,899,900 |
Mar 04, 2024 | 28.32 | 28.43 | 26.02 | 26.20 | 26.20 | 2,949,500 |
Mar 01, 2024 | 28.62 | 29.09 | 28.21 | 28.44 | 28.44 | 2,329,200 |
Feb 29, 2024 | 28.93 | 29.34 | 28.32 | 28.56 | 28.56 | 1,365,300 |
Feb 28, 2024 | 29.04 | 29.42 | 28.52 | 28.97 | 28.97 | 1,985,400 |
Feb 27, 2024 | 29.10 | 30.15 | 29.05 | 29.82 | 29.82 | 1,592,500 |
Feb 26, 2024 | 29.63 | 30.20 | 28.76 | 28.86 | 28.86 | 1,559,000 |
Feb 23, 2024 | 28.43 | 29.75 | 28.24 | 29.47 | 29.47 | 995,100 |
Feb 22, 2024 | 28.90 | 28.91 | 27.96 | 28.33 | 28.33 | 2,227,000 |
Feb 21, 2024 | 29.12 | 29.38 | 28.69 | 28.96 | 28.96 | 1,422,100 |
Feb 20, 2024 | 29.03 | 29.35 | 28.88 | 29.14 | 29.14 | 1,339,200 |
Feb 16, 2024 | 29.77 | 30.05 | 29.30 | 29.49 | 29.49 | 1,442,600 |
Feb 15, 2024 | 29.50 | 30.16 | 29.34 | 30.07 | 30.07 | 1,305,200 |
Feb 14, 2024 | 29.62 | 29.78 | 28.63 | 29.22 | 29.22 | 1,538,700 |
Feb 13, 2024 | 29.15 | 29.55 | 28.38 | 28.88 | 28.88 | 2,478,300 |
Feb 12, 2024 | 29.38 | 30.80 | 29.05 | 30.50 | 30.50 | 2,921,200 |
Feb 09, 2024 | 28.16 | 29.34 | 27.75 | 29.22 | 29.22 | 2,297,300 |
Feb 08, 2024 | 26.77 | 27.97 | 26.60 | 27.93 | 27.93 | 1,706,500 |
Feb 07, 2024 | 26.17 | 26.60 | 26.03 | 26.34 | 26.34 | 1,177,100 |
Feb 06, 2024 | 26.69 | 27.23 | 26.09 | 26.29 | 26.29 | 1,779,400 |
Feb 05, 2024 | 26.83 | 27.20 | 25.79 | 26.88 | 26.88 | 4,578,600 |
Feb 02, 2024 | 25.91 | 27.09 | 25.14 | 27.02 | 27.02 | 3,248,100 |
Feb 01, 2024 | 26.18 | 27.50 | 25.17 | 26.67 | 26.67 | 3,615,900 |
Jan 31, 2024 | 26.74 | 27.11 | 26.04 | 26.05 | 26.05 | 1,449,400 |
Jan 30, 2024 | 26.25 | 26.87 | 26.19 | 26.77 | 26.77 | 1,685,500 |
Jan 29, 2024 | 26.05 | 26.45 | 25.30 | 26.35 | 26.35 | 1,356,900 |
Jan 26, 2024 | 25.56 | 26.23 | 25.13 | 25.96 | 25.96 | 1,904,800 |
Jan 25, 2024 | 24.27 | 24.78 | 23.89 | 24.61 | 24.61 | 958,600 |
Jan 24, 2024 | 24.49 | 24.66 | 24.00 | 24.13 | 24.13 | 942,100 |
Jan 23, 2024 | 25.01 | 25.20 | 23.94 | 24.13 | 24.13 | 1,410,500 |
Jan 22, 2024 | 23.79 | 24.53 | 23.28 | 24.49 | 24.49 | 1,542,900 |
Jan 19, 2024 | 23.27 | 23.86 | 22.92 | 23.44 | 23.44 | 1,600,900 |
Jan 18, 2024 | 23.30 | 23.52 | 22.82 | 23.33 | 23.33 | 1,002,200 |
Jan 17, 2024 | 23.13 | 23.38 | 22.85 | 23.15 | 23.15 | 1,386,800 |
Jan 16, 2024 | 23.68 | 24.23 | 23.23 | 23.30 | 23.30 | 1,751,000 |
Jan 12, 2024 | 24.43 | 24.64 | 23.59 | 23.75 | 23.75 | 1,312,900 |
Jan 11, 2024 | 23.87 | 24.26 | 23.21 | 24.23 | 24.23 | 1,693,900 |
Jan 10, 2024 | 23.48 | 24.20 | 23.13 | 23.90 | 23.90 | 1,432,600 |
Jan 09, 2024 | 24.74 | 24.96 | 23.36 | 23.50 | 23.50 | 1,659,800 |
Jan 08, 2024 | 24.73 | 25.32 | 24.57 | 24.94 | 24.94 | 1,430,600 |
Jan 05, 2024 | 24.37 | 25.37 | 24.36 | 24.97 | 24.97 | 2,081,400 |
Jan 04, 2024 | 24.81 | 25.00 | 24.09 | 24.46 | 24.46 | 2,620,900 |
Jan 03, 2024 | 26.61 | 26.96 | 24.49 | 24.89 | 24.89 | 2,541,700 |
Jan 02, 2024 | 26.28 | 27.15 | 26.20 | 27.12 | 27.12 | 1,896,000 |
Dec 29, 2023 | 27.00 | 27.18 | 26.15 | 26.54 | 26.54 | 1,655,900 |
Dec 28, 2023 | 27.51 | 27.75 | 26.73 | 27.02 | 27.02 | 1,546,700 |
Dec 27, 2023 | 28.80 | 28.83 | 27.43 | 27.61 | 27.61 | 1,756,000 |
Dec 26, 2023 | 28.18 | 28.96 | 28.18 | 28.82 | 28.82 | 1,257,200 |
Dec 22, 2023 | 27.49 | 28.52 | 27.22 | 27.95 | 27.95 | 2,223,700 |
Dec 21, 2023 | 26.54 | 28.23 | 26.23 | 27.91 | 27.91 | 2,147,600 |
Dec 20, 2023 | 26.91 | 27.25 | 26.11 | 26.15 | 26.15 | 2,021,800 |
Dec 19, 2023 | 25.44 | 27.34 | 25.26 | 27.10 | 27.10 | 2,768,700 |
Dec 18, 2023 | 25.95 | 26.09 | 24.97 | 25.20 | 25.20 | 2,065,700 |
Dec 15, 2023 | 26.97 | 27.07 | 25.53 | 25.89 | 25.89 | 2,939,600 |
Dec 14, 2023 | 27.35 | 27.89 | 26.55 | 26.84 | 26.84 | 2,345,100 |
Dec 13, 2023 | 25.50 | 26.77 | 25.12 | 26.64 | 26.64 | 1,920,400 |
Dec 12, 2023 | 26.11 | 26.20 | 24.87 | 25.49 | 25.49 | 2,882,900 |
Dec 11, 2023 | 26.69 | 27.23 | 26.12 | 26.36 | 26.36 | 2,646,400 |
Dec 08, 2023 | 26.51 | 26.73 | 25.97 | 26.25 | 26.25 | 2,012,000 |
Dec 07, 2023 | 26.19 | 27.37 | 26.16 | 26.74 | 26.74 | 2,112,900 |
Dec 06, 2023 | 26.00 | 26.45 | 25.68 | 26.16 | 26.16 | 1,813,700 |
Dec 05, 2023 | 26.67 | 26.70 | 25.39 | 26.00 | 26.00 | 2,713,900 |
Dec 04, 2023 | 28.17 | 28.91 | 26.96 | 27.17 | 27.17 | 4,965,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |