Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 17.53 | 331,000 |
Apr 25, 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 16.92 | 443,400 |
Apr 24, 2024 | 17.00 | 17.33 | 16.72 | 16.89 | 16.89 | 457,800 |
Apr 23, 2024 | 16.15 | 17.63 | 16.13 | 17.38 | 17.38 | 633,800 |
Apr 22, 2024 | 16.25 | 16.53 | 15.80 | 16.15 | 16.15 | 419,300 |
Apr 19, 2024 | 15.98 | 16.43 | 15.78 | 16.07 | 16.07 | 754,900 |
Apr 18, 2024 | 16.13 | 16.62 | 15.86 | 16.05 | 16.05 | 654,400 |
Apr 17, 2024 | 16.20 | 16.75 | 16.00 | 16.13 | 16.13 | 519,200 |
Apr 16, 2024 | 16.37 | 16.68 | 15.98 | 16.15 | 16.15 | 641,400 |
Apr 15, 2024 | 17.36 | 17.39 | 16.43 | 16.57 | 16.57 | 573,000 |
Apr 12, 2024 | 18.10 | 18.47 | 17.07 | 17.36 | 17.36 | 1,551,200 |
Apr 11, 2024 | 18.16 | 18.58 | 18.12 | 18.30 | 18.30 | 617,500 |
Apr 10, 2024 | 17.50 | 18.14 | 17.26 | 18.00 | 18.00 | 624,000 |
Apr 09, 2024 | 18.29 | 18.86 | 18.09 | 18.42 | 18.42 | 664,600 |
Apr 08, 2024 | 17.89 | 18.63 | 17.65 | 18.27 | 18.27 | 662,900 |
Apr 05, 2024 | 17.42 | 18.42 | 17.38 | 17.86 | 17.86 | 729,000 |
Apr 04, 2024 | 17.82 | 18.54 | 17.28 | 17.47 | 17.47 | 697,000 |
Apr 03, 2024 | 16.54 | 17.43 | 16.51 | 17.41 | 17.41 | 345,000 |
Apr 02, 2024 | 16.90 | 17.36 | 16.51 | 16.66 | 16.66 | 469,900 |
Apr 01, 2024 | 16.86 | 17.38 | 16.52 | 17.36 | 17.36 | 303,000 |
Mar 28, 2024 | 16.94 | 17.48 | 16.63 | 16.89 | 16.89 | 462,200 |
Mar 27, 2024 | 16.42 | 16.98 | 16.30 | 16.88 | 16.88 | 504,100 |
Mar 26, 2024 | 16.44 | 16.51 | 16.03 | 16.24 | 16.24 | 742,700 |
Mar 25, 2024 | 17.31 | 17.89 | 16.29 | 16.35 | 16.35 | 559,000 |
Mar 22, 2024 | 17.80 | 17.83 | 17.20 | 17.20 | 17.20 | 502,400 |
Mar 21, 2024 | 18.41 | 18.81 | 17.69 | 17.77 | 17.77 | 608,700 |
Mar 20, 2024 | 17.01 | 18.38 | 17.01 | 18.20 | 18.20 | 423,600 |
Mar 19, 2024 | 16.44 | 17.25 | 16.30 | 17.10 | 17.10 | 455,300 |
Mar 18, 2024 | 16.46 | 16.94 | 16.30 | 16.55 | 16.55 | 366,800 |
Mar 15, 2024 | 16.75 | 16.83 | 16.35 | 16.44 | 16.44 | 598,500 |
Mar 14, 2024 | 17.37 | 17.37 | 16.67 | 16.92 | 16.92 | 700,600 |
Mar 13, 2024 | 17.91 | 18.13 | 17.40 | 17.48 | 17.48 | 432,000 |
Mar 12, 2024 | 18.63 | 18.82 | 18.05 | 18.07 | 18.07 | 503,000 |
Mar 11, 2024 | 18.08 | 18.73 | 17.95 | 18.61 | 18.61 | 633,400 |
Mar 08, 2024 | 17.85 | 18.60 | 17.75 | 18.17 | 18.17 | 924,500 |
Mar 07, 2024 | 17.70 | 18.44 | 17.50 | 17.76 | 17.76 | 889,900 |
Mar 06, 2024 | 17.00 | 18.05 | 16.74 | 17.71 | 17.71 | 1,312,800 |
Mar 05, 2024 | 16.80 | 17.00 | 16.17 | 16.43 | 16.43 | 1,439,900 |
Mar 04, 2024 | 18.21 | 18.36 | 16.76 | 17.05 | 17.05 | 2,021,100 |
Mar 01, 2024 | 19.81 | 19.88 | 17.58 | 18.00 | 18.00 | 3,039,100 |
Feb 29, 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 19.56 | 4,305,700 |
Feb 28, 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 30.09 | 938,400 |
Feb 27, 2024 | 30.88 | 31.88 | 30.47 | 30.61 | 30.61 | 654,000 |
Feb 26, 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 30.39 | 453,300 |
Feb 23, 2024 | 29.43 | 30.26 | 29.22 | 29.88 | 29.88 | 283,100 |
Feb 22, 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 29.50 | 487,400 |
Feb 21, 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 29.11 | 442,200 |
Feb 20, 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 30.92 | 203,300 |
Feb 16, 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 32.07 | 274,400 |
Feb 15, 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 33.00 | 399,100 |
Feb 14, 2024 | 31.57 | 33.31 | 31.03 | 33.00 | 33.00 | 509,400 |
Feb 13, 2024 | 31.24 | 31.58 | 30.02 | 30.59 | 30.59 | 692,400 |
Feb 12, 2024 | 33.07 | 34.74 | 32.94 | 33.52 | 33.52 | 644,800 |
Feb 09, 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 32.92 | 466,200 |
Feb 08, 2024 | 31.85 | 33.19 | 31.55 | 33.17 | 33.17 | 436,700 |
Feb 07, 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 31.81 | 429,400 |
Feb 06, 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 32.31 | 304,100 |
Feb 05, 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 33.93 | 432,700 |
Feb 02, 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 35.58 | 268,200 |
Feb 01, 2024 | 33.02 | 34.97 | 32.40 | 34.94 | 34.94 | 354,600 |
Jan 31, 2024 | 33.10 | 34.83 | 32.10 | 32.18 | 32.18 | 514,800 |
Jan 30, 2024 | 33.81 | 34.23 | 32.63 | 33.21 | 33.21 | 291,600 |
Jan 29, 2024 | 32.28 | 34.32 | 32.04 | 34.26 | 34.26 | 567,100 |
Jan 26, 2024 | 32.19 | 32.77 | 31.89 | 32.27 | 32.27 | 227,600 |
Jan 25, 2024 | 33.23 | 33.24 | 31.62 | 31.80 | 31.80 | 299,800 |
Jan 24, 2024 | 33.80 | 33.80 | 32.15 | 32.20 | 32.20 | 255,800 |
Jan 23, 2024 | 34.05 | 34.40 | 32.91 | 33.00 | 33.00 | 267,800 |
Jan 22, 2024 | 33.54 | 34.00 | 32.67 | 33.56 | 33.56 | 615,000 |
Jan 19, 2024 | 32.04 | 33.12 | 31.37 | 32.80 | 32.80 | 685,800 |
Jan 18, 2024 | 31.34 | 31.75 | 29.69 | 31.08 | 31.08 | 333,000 |
Jan 17, 2024 | 30.05 | 31.29 | 29.90 | 31.27 | 31.27 | 420,100 |
Jan 16, 2024 | 29.48 | 31.32 | 29.48 | 31.20 | 31.20 | 373,600 |
Jan 12, 2024 | 30.54 | 30.67 | 29.57 | 30.05 | 30.05 | 498,700 |
Jan 11, 2024 | 31.39 | 31.46 | 28.90 | 30.18 | 30.18 | 761,900 |
Jan 10, 2024 | 32.87 | 33.00 | 31.03 | 31.59 | 31.59 | 753,200 |
Jan 09, 2024 | 32.96 | 33.51 | 32.63 | 33.05 | 33.05 | 332,700 |
Jan 08, 2024 | 32.35 | 34.16 | 31.89 | 33.74 | 33.74 | 590,100 |
Jan 05, 2024 | 32.41 | 34.26 | 32.35 | 32.51 | 32.51 | 437,000 |
Jan 04, 2024 | 33.00 | 34.04 | 32.54 | 33.04 | 33.04 | 604,100 |
Jan 03, 2024 | 33.83 | 35.28 | 32.94 | 33.19 | 33.19 | 795,400 |
Jan 02, 2024 | 35.00 | 35.69 | 33.77 | 34.66 | 34.66 | 799,400 |
Dec 29, 2023 | 38.10 | 38.43 | 35.90 | 35.91 | 35.91 | 763,500 |
Dec 28, 2023 | 36.68 | 38.74 | 36.50 | 38.16 | 38.16 | 917,300 |
Dec 27, 2023 | 36.67 | 37.50 | 36.13 | 37.01 | 37.01 | 741,700 |
Dec 26, 2023 | 34.98 | 36.44 | 34.52 | 36.36 | 36.36 | 346,000 |
Dec 22, 2023 | 34.22 | 34.76 | 33.76 | 34.51 | 34.51 | 356,400 |
Dec 21, 2023 | 32.84 | 34.43 | 32.36 | 34.16 | 34.16 | 759,300 |
Dec 20, 2023 | 31.11 | 32.99 | 30.44 | 31.96 | 31.96 | 833,900 |
Dec 19, 2023 | 30.27 | 31.37 | 30.00 | 30.65 | 30.65 | 690,800 |
Dec 18, 2023 | 29.97 | 30.50 | 29.05 | 29.77 | 29.77 | 552,200 |
Dec 15, 2023 | 30.03 | 30.62 | 29.00 | 29.92 | 29.92 | 896,600 |
Dec 14, 2023 | 26.71 | 29.17 | 26.20 | 29.12 | 29.12 | 1,716,600 |
Dec 13, 2023 | 24.40 | 25.60 | 23.43 | 25.53 | 25.53 | 429,700 |
Dec 12, 2023 | 24.49 | 24.71 | 24.01 | 24.31 | 24.31 | 214,200 |
Dec 11, 2023 | 24.23 | 25.12 | 24.13 | 24.68 | 24.68 | 277,500 |
Dec 08, 2023 | 24.00 | 24.80 | 23.75 | 24.58 | 24.58 | 342,800 |
Dec 07, 2023 | 25.10 | 25.10 | 23.81 | 24.28 | 24.28 | 411,800 |
Dec 06, 2023 | 25.79 | 26.80 | 24.97 | 25.15 | 25.15 | 957,100 |
Dec 05, 2023 | 25.70 | 25.90 | 24.98 | 25.40 | 25.40 | 561,900 |
Dec 04, 2023 | 25.22 | 26.33 | 25.12 | 25.92 | 25.92 | 828,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |