Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.29 | 21.22 | 20.25 | 21.17 | 21.17 | 1,460,708 |
Apr 25, 2024 | 19.99 | 20.55 | 19.82 | 20.24 | 20.24 | 2,100,900 |
Apr 24, 2024 | 20.93 | 20.96 | 20.14 | 20.16 | 20.16 | 1,768,600 |
Apr 23, 2024 | 20.97 | 21.22 | 20.62 | 20.87 | 20.87 | 1,562,500 |
Apr 22, 2024 | 19.34 | 20.91 | 19.22 | 20.79 | 20.79 | 3,361,800 |
Apr 19, 2024 | 19.03 | 19.59 | 19.03 | 19.34 | 19.34 | 1,355,000 |
Apr 18, 2024 | 19.47 | 19.65 | 19.02 | 19.07 | 19.07 | 2,335,700 |
Apr 17, 2024 | 20.09 | 20.20 | 19.45 | 19.47 | 19.47 | 1,802,200 |
Apr 16, 2024 | 19.87 | 20.35 | 19.44 | 20.25 | 20.25 | 2,953,400 |
Apr 15, 2024 | 21.40 | 21.50 | 20.13 | 20.21 | 20.21 | 2,167,500 |
Apr 12, 2024 | 21.66 | 21.96 | 20.94 | 21.17 | 21.17 | 2,039,700 |
Apr 11, 2024 | 21.67 | 21.69 | 21.14 | 21.61 | 21.61 | 1,559,000 |
Apr 10, 2024 | 21.41 | 21.93 | 21.20 | 21.46 | 21.46 | 1,802,900 |
Apr 09, 2024 | 21.85 | 22.27 | 21.28 | 21.75 | 21.75 | 3,420,500 |
Apr 08, 2024 | 21.10 | 21.82 | 20.57 | 21.71 | 21.71 | 3,481,700 |
Apr 05, 2024 | 20.31 | 21.37 | 20.17 | 21.04 | 21.04 | 2,405,000 |
Apr 04, 2024 | 20.63 | 20.84 | 20.22 | 20.23 | 20.23 | 5,200,500 |
Apr 03, 2024 | 19.78 | 20.71 | 19.78 | 20.64 | 20.64 | 2,122,600 |
Apr 02, 2024 | 19.54 | 20.10 | 19.43 | 19.91 | 19.91 | 1,643,400 |
Apr 01, 2024 | 19.87 | 19.89 | 19.52 | 19.63 | 19.63 | 696,700 |
Mar 28, 2024 | 19.96 | 20.20 | 19.76 | 19.80 | 19.80 | 980,600 |
Mar 27, 2024 | 19.92 | 20.17 | 19.70 | 20.12 | 20.12 | 1,289,800 |
Mar 26, 2024 | 20.25 | 20.26 | 19.67 | 19.80 | 19.80 | 3,597,100 |
Mar 25, 2024 | 20.21 | 21.16 | 20.21 | 20.37 | 20.37 | 2,236,100 |
Mar 22, 2024 | 20.26 | 20.41 | 19.91 | 20.26 | 20.26 | 2,176,400 |
Mar 21, 2024 | 19.74 | 20.32 | 19.40 | 20.19 | 20.19 | 3,602,600 |
Mar 20, 2024 | 18.94 | 19.36 | 18.65 | 19.36 | 19.36 | 1,845,600 |
Mar 19, 2024 | 19.24 | 19.68 | 18.81 | 18.97 | 18.97 | 2,746,100 |
Mar 18, 2024 | 18.33 | 19.27 | 17.97 | 19.26 | 19.26 | 5,453,900 |
Mar 15, 2024 | 17.98 | 18.13 | 17.64 | 18.06 | 18.06 | 2,585,100 |
Mar 14, 2024 | 18.16 | 18.18 | 17.78 | 18.00 | 18.00 | 3,025,700 |
Mar 13, 2024 | 17.81 | 18.41 | 17.81 | 18.11 | 18.11 | 2,792,200 |
Mar 12, 2024 | 17.43 | 17.70 | 17.12 | 17.64 | 17.64 | 1,855,600 |
Mar 11, 2024 | 17.72 | 17.72 | 17.14 | 17.34 | 17.34 | 1,678,500 |
Mar 08, 2024 | 18.10 | 18.36 | 17.59 | 17.65 | 17.65 | 2,680,000 |
Mar 07, 2024 | 18.45 | 18.84 | 18.14 | 18.32 | 18.32 | 2,916,700 |
Mar 06, 2024 | 18.41 | 18.93 | 18.20 | 18.67 | 18.67 | 3,133,000 |
Mar 05, 2024 | 18.72 | 18.96 | 18.12 | 18.20 | 18.20 | 2,028,200 |
Mar 04, 2024 | 18.89 | 19.10 | 18.39 | 18.71 | 18.71 | 4,668,800 |
Mar 01, 2024 | 17.60 | 17.94 | 17.12 | 17.83 | 17.83 | 2,345,400 |
Feb 29, 2024 | 17.06 | 17.70 | 16.95 | 17.30 | 17.30 | 2,000,100 |
Feb 28, 2024 | 17.28 | 17.48 | 16.94 | 17.07 | 17.07 | 2,200,200 |
Feb 27, 2024 | 17.85 | 18.20 | 17.30 | 17.41 | 17.41 | 2,807,200 |
Feb 26, 2024 | 17.77 | 18.26 | 17.76 | 17.91 | 17.91 | 2,015,600 |
Feb 23, 2024 | 18.00 | 18.16 | 17.64 | 18.04 | 18.04 | 2,081,300 |
Feb 22, 2024 | 17.16 | 18.43 | 16.95 | 18.05 | 18.05 | 9,383,800 |
Feb 21, 2024 | 16.80 | 17.40 | 16.80 | 16.96 | 16.96 | 3,042,400 |
Feb 20, 2024 | 16.63 | 16.95 | 16.47 | 16.71 | 16.71 | 1,833,600 |
Feb 16, 2024 | 16.89 | 17.13 | 16.82 | 16.85 | 16.85 | 1,938,000 |
Feb 15, 2024 | 17.05 | 17.25 | 16.71 | 17.00 | 17.00 | 1,566,900 |
Feb 14, 2024 | 16.90 | 17.19 | 16.76 | 17.02 | 17.02 | 1,988,900 |
Feb 13, 2024 | 16.50 | 16.75 | 16.46 | 16.66 | 16.66 | 1,233,800 |
Feb 12, 2024 | 16.67 | 16.89 | 16.61 | 16.74 | 16.74 | 1,126,900 |
Feb 09, 2024 | 15.84 | 16.84 | 15.82 | 16.64 | 16.64 | 2,304,800 |
Feb 08, 2024 | 16.02 | 16.20 | 15.80 | 15.81 | 15.81 | 1,293,000 |
Feb 07, 2024 | 15.05 | 16.25 | 14.94 | 16.04 | 16.04 | 2,503,000 |
Feb 06, 2024 | 16.55 | 16.68 | 16.18 | 16.53 | 16.53 | 1,636,500 |
Feb 05, 2024 | 17.04 | 17.14 | 16.24 | 16.41 | 16.41 | 1,533,900 |
Feb 02, 2024 | 17.28 | 17.48 | 17.06 | 17.18 | 17.18 | 1,113,200 |
Feb 01, 2024 | 17.58 | 17.73 | 17.24 | 17.49 | 17.49 | 1,658,500 |
Jan 31, 2024 | 17.29 | 17.69 | 17.11 | 17.28 | 17.28 | 1,557,200 |
Jan 30, 2024 | 17.50 | 17.62 | 17.23 | 17.29 | 17.29 | 1,300,200 |
Jan 29, 2024 | 17.45 | 17.60 | 16.97 | 17.54 | 17.54 | 1,793,800 |
Jan 26, 2024 | 17.30 | 17.80 | 17.21 | 17.69 | 17.69 | 2,729,900 |
Jan 25, 2024 | 16.75 | 17.37 | 16.70 | 17.37 | 17.37 | 3,257,000 |
Jan 24, 2024 | 16.00 | 16.69 | 15.98 | 16.44 | 16.44 | 2,677,700 |
Jan 23, 2024 | 15.62 | 16.03 | 15.53 | 15.79 | 15.79 | 1,575,600 |
Jan 22, 2024 | 15.35 | 15.99 | 15.24 | 15.64 | 15.64 | 2,651,900 |
Jan 19, 2024 | 15.24 | 15.63 | 15.10 | 15.63 | 15.63 | 1,862,400 |
Jan 18, 2024 | 15.01 | 15.26 | 14.90 | 15.20 | 15.20 | 1,568,800 |
Jan 17, 2024 | 14.80 | 15.06 | 14.53 | 15.00 | 15.00 | 2,715,400 |
Jan 16, 2024 | 15.76 | 15.80 | 14.85 | 14.91 | 14.91 | 3,797,500 |
Jan 12, 2024 | 16.25 | 16.27 | 15.86 | 15.89 | 15.89 | 1,277,800 |
Jan 11, 2024 | 16.05 | 16.15 | 15.75 | 15.99 | 15.99 | 2,795,500 |
Jan 10, 2024 | 16.14 | 16.17 | 15.68 | 15.90 | 15.90 | 1,649,000 |
Jan 09, 2024 | 16.65 | 16.65 | 15.91 | 16.04 | 16.04 | 2,388,800 |
Jan 08, 2024 | 16.55 | 16.72 | 16.22 | 16.71 | 16.71 | 1,181,700 |
Jan 05, 2024 | 16.38 | 16.70 | 16.23 | 16.70 | 16.70 | 1,788,800 |
Jan 04, 2024 | 16.71 | 16.87 | 16.22 | 16.23 | 16.23 | 1,627,700 |
Jan 03, 2024 | 16.60 | 17.07 | 16.56 | 16.77 | 16.77 | 2,152,300 |
Jan 02, 2024 | 17.15 | 17.25 | 16.47 | 16.52 | 16.52 | 2,197,800 |
Dec 29, 2023 | 17.12 | 17.42 | 17.02 | 17.19 | 17.19 | 1,794,500 |
Dec 28, 2023 | 17.09 | 17.49 | 16.83 | 17.01 | 17.01 | 2,681,900 |
Dec 27, 2023 | 17.40 | 17.77 | 17.07 | 17.24 | 17.24 | 3,201,600 |
Dec 26, 2023 | 17.70 | 18.00 | 17.41 | 17.47 | 17.47 | 2,265,700 |
Dec 22, 2023 | 17.50 | 17.84 | 17.19 | 17.50 | 17.50 | 2,807,500 |
Dec 21, 2023 | 18.30 | 18.82 | 17.14 | 17.65 | 17.65 | 5,858,800 |
Dec 20, 2023 | 17.36 | 17.84 | 17.15 | 17.70 | 17.70 | 3,424,100 |
Dec 19, 2023 | 17.52 | 17.61 | 17.20 | 17.32 | 17.32 | 2,330,000 |
Dec 18, 2023 | 17.12 | 17.76 | 17.12 | 17.52 | 17.52 | 2,417,900 |
Dec 15, 2023 | 17.51 | 17.58 | 16.93 | 17.04 | 17.04 | 3,284,400 |
Dec 14, 2023 | 17.90 | 17.94 | 17.30 | 17.43 | 17.43 | 4,081,500 |
Dec 13, 2023 | 17.56 | 17.63 | 16.56 | 17.60 | 17.60 | 5,004,200 |
Dec 12, 2023 | 17.17 | 17.46 | 16.73 | 17.26 | 17.26 | 3,689,000 |
Dec 11, 2023 | 17.15 | 17.20 | 16.55 | 17.08 | 17.08 | 2,375,200 |
Dec 08, 2023 | 16.53 | 17.33 | 16.42 | 17.14 | 17.14 | 2,812,700 |
Dec 07, 2023 | 16.78 | 17.04 | 16.35 | 16.50 | 16.50 | 2,572,400 |
Dec 06, 2023 | 17.05 | 17.21 | 16.05 | 16.41 | 16.41 | 3,936,300 |
Dec 05, 2023 | 16.01 | 17.17 | 16.01 | 17.09 | 17.09 | 4,561,300 |
Dec 04, 2023 | 16.10 | 16.30 | 15.88 | 16.04 | 16.04 | 2,566,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |