Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.75 | 26.75 | 25.88 | 26.02 | 26.02 | 37,300 |
Apr 24, 2024 | 26.97 | 27.20 | 26.67 | 27.00 | 27.00 | 28,300 |
Apr 23, 2024 | 27.48 | 27.48 | 26.77 | 27.00 | 27.00 | 17,400 |
Apr 22, 2024 | 27.03 | 27.11 | 26.78 | 26.96 | 26.96 | 25,900 |
Apr 19, 2024 | 26.62 | 27.26 | 26.62 | 26.70 | 26.70 | 3,100 |
Apr 18, 2024 | 26.75 | 27.41 | 26.60 | 26.65 | 26.65 | 63,900 |
Apr 17, 2024 | 27.10 | 27.27 | 26.29 | 26.41 | 26.41 | 17,300 |
Apr 16, 2024 | 27.25 | 27.26 | 26.36 | 26.65 | 26.65 | 19,300 |
Apr 15, 2024 | 27.16 | 27.88 | 26.36 | 27.27 | 27.27 | 23,600 |
Apr 12, 2024 | 27.39 | 27.39 | 26.19 | 27.16 | 27.16 | 24,800 |
Apr 11, 2024 | 27.00 | 27.42 | 26.18 | 27.41 | 27.41 | 55,400 |
Apr 10, 2024 | 27.83 | 27.83 | 26.60 | 26.94 | 26.94 | 19,400 |
Apr 09, 2024 | 28.01 | 28.03 | 27.68 | 27.85 | 27.85 | 10,300 |
Apr 08, 2024 | 28.00 | 28.00 | 27.64 | 27.84 | 27.84 | 14,000 |
Apr 05, 2024 | 28.05 | 28.17 | 27.83 | 27.95 | 27.95 | 258,800 |
Apr 04, 2024 | 29.03 | 29.10 | 27.84 | 28.27 | 28.27 | 32,800 |
Apr 03, 2024 | 29.59 | 30.02 | 28.97 | 29.00 | 29.00 | 39,200 |
Apr 02, 2024 | 28.82 | 29.45 | 28.71 | 29.45 | 29.45 | 19,600 |
Apr 01, 2024 | 30.05 | 30.10 | 29.01 | 29.41 | 29.41 | 39,800 |
Mar 28, 2024 | 29.92 | 30.23 | 29.70 | 30.00 | 30.00 | 40,000 |
Mar 27, 2024 | 29.18 | 30.35 | 29.18 | 30.11 | 30.11 | 33,100 |
Mar 26, 2024 | 29.29 | 29.67 | 29.16 | 29.16 | 29.16 | 22,800 |
Mar 25, 2024 | 30.00 | 30.08 | 29.46 | 29.46 | 29.46 | 44,500 |
Mar 22, 2024 | 30.17 | 30.59 | 30.06 | 30.35 | 30.35 | 52,000 |
Mar 21, 2024 | 29.37 | 30.27 | 29.37 | 30.25 | 30.25 | 18,700 |
Mar 20, 2024 | 29.06 | 29.88 | 28.97 | 29.85 | 29.85 | 20,000 |
Mar 19, 2024 | 28.55 | 29.30 | 28.55 | 29.25 | 29.25 | 22,900 |
Mar 18, 2024 | 28.38 | 28.44 | 28.01 | 28.26 | 28.26 | 26,700 |
Mar 15, 2024 | 27.94 | 28.49 | 27.94 | 28.05 | 28.05 | 56,900 |
Mar 14, 2024 | 27.97 | 28.50 | 27.97 | 28.28 | 28.28 | 14,600 |
Mar 13, 2024 | 27.79 | 28.37 | 27.79 | 28.37 | 28.37 | 23,200 |
Mar 12, 2024 | 28.50 | 28.50 | 27.87 | 28.08 | 28.08 | 43,400 |
Mar 11, 2024 | 28.31 | 28.40 | 27.87 | 28.30 | 28.30 | 12,600 |
Mar 08, 2024 | 29.15 | 29.15 | 28.40 | 28.40 | 28.40 | 25,300 |
Mar 07, 2024 | 28.85 | 29.30 | 28.71 | 28.91 | 28.91 | 40,800 |
Mar 06, 2024 | 28.86 | 28.86 | 28.30 | 28.85 | 28.85 | 34,100 |
Mar 05, 2024 | 28.87 | 29.20 | 28.87 | 28.98 | 28.98 | 23,700 |
Mar 04, 2024 | 29.36 | 29.36 | 28.74 | 29.00 | 29.00 | 20,600 |
Mar 01, 2024 | 29.24 | 29.55 | 28.98 | 29.30 | 29.30 | 64,700 |
Feb 29, 2024 | 28.85 | 29.38 | 28.71 | 29.22 | 29.22 | 41,600 |
Feb 28, 2024 | 29.45 | 29.59 | 29.05 | 29.10 | 29.10 | 15,500 |
Feb 27, 2024 | 29.00 | 29.65 | 29.00 | 29.25 | 29.25 | 27,400 |
Feb 26, 2024 | 29.72 | 30.00 | 29.04 | 29.36 | 29.36 | 22,800 |
Feb 23, 2024 | 30.00 | 30.00 | 29.55 | 29.72 | 29.72 | 16,300 |
Feb 22, 2024 | 29.73 | 30.05 | 29.71 | 29.81 | 29.81 | 76,500 |
Feb 21, 2024 | 30.15 | 30.50 | 29.60 | 29.97 | 29.97 | 32,600 |
Feb 20, 2024 | 31.06 | 31.21 | 30.40 | 30.50 | 30.50 | 7,900 |
Feb 16, 2024 | 30.81 | 31.37 | 30.71 | 31.37 | 31.37 | 19,000 |
Feb 15, 2024 | 30.54 | 31.42 | 30.25 | 30.74 | 30.74 | 26,700 |
Feb 14, 2024 | 31.31 | 31.43 | 30.64 | 30.64 | 30.64 | 26,700 |
Feb 13, 2024 | 31.22 | 31.58 | 29.84 | 30.95 | 30.95 | 124,800 |
Feb 12, 2024 | 31.24 | 31.82 | 31.24 | 31.35 | 31.35 | 17,900 |
Feb 09, 2024 | 30.49 | 31.22 | 30.49 | 31.16 | 31.16 | 103,900 |
Feb 08, 2024 | 30.80 | 31.25 | 30.62 | 30.81 | 30.81 | 74,000 |
Feb 07, 2024 | 30.78 | 31.29 | 30.71 | 30.89 | 30.89 | 61,600 |
Feb 06, 2024 | 30.99 | 31.27 | 30.60 | 30.85 | 30.85 | 310,100 |
Feb 05, 2024 | 30.99 | 31.12 | 30.24 | 30.84 | 30.84 | 75,400 |
Feb 02, 2024 | 29.03 | 31.06 | 29.03 | 31.03 | 31.03 | 63,300 |
Feb 01, 2024 | 29.19 | 29.99 | 29.00 | 29.78 | 29.78 | 89,600 |
Jan 31, 2024 | 29.20 | 29.52 | 29.00 | 29.03 | 29.03 | 105,700 |
Jan 30, 2024 | 29.31 | 29.59 | 28.99 | 29.11 | 29.11 | 201,100 |
Jan 29, 2024 | 29.00 | 29.39 | 28.41 | 29.39 | 29.39 | 18,100 |
Jan 26, 2024 | 28.50 | 28.95 | 28.50 | 28.64 | 28.64 | 131,600 |
Jan 25, 2024 | 28.77 | 28.97 | 28.18 | 28.30 | 28.30 | 32,800 |
Jan 24, 2024 | 28.04 | 28.83 | 27.82 | 28.43 | 28.43 | 55,700 |
Jan 23, 2024 | 28.37 | 28.38 | 27.76 | 28.22 | 28.22 | 51,500 |
Jan 22, 2024 | 27.48 | 28.43 | 27.47 | 28.43 | 28.43 | 207,600 |
Jan 19, 2024 | 27.00 | 27.75 | 26.93 | 27.75 | 27.75 | 30,200 |
Jan 18, 2024 | 26.47 | 27.29 | 26.47 | 27.21 | 27.21 | 23,600 |
Jan 17, 2024 | 26.10 | 26.90 | 25.90 | 26.57 | 26.57 | 42,000 |
Jan 16, 2024 | 26.89 | 26.89 | 26.05 | 26.46 | 26.46 | 48,400 |
Jan 15, 2024 | 26.56 | 26.87 | 26.03 | 26.60 | 26.60 | 26,100 |
Jan 12, 2024 | 26.74 | 26.74 | 25.95 | 26.43 | 26.43 | 45,300 |
Jan 11, 2024 | 26.33 | 26.50 | 25.83 | 26.30 | 26.30 | 22,500 |
Jan 10, 2024 | 26.52 | 26.80 | 26.09 | 26.29 | 26.29 | 41,900 |
Jan 09, 2024 | 26.46 | 26.94 | 26.46 | 26.72 | 26.72 | 38,500 |
Jan 08, 2024 | 26.45 | 27.11 | 26.45 | 26.96 | 26.96 | 47,600 |
Jan 05, 2024 | 25.50 | 26.68 | 25.14 | 26.44 | 26.44 | 41,100 |
Jan 04, 2024 | 26.58 | 26.89 | 25.76 | 25.88 | 25.88 | 65,400 |
Jan 03, 2024 | 26.48 | 27.33 | 26.20 | 26.31 | 26.31 | 73,400 |
Jan 02, 2024 | 26.97 | 27.35 | 26.39 | 26.85 | 26.85 | 60,300 |
Dec 29, 2023 | 26.89 | 27.35 | 26.06 | 27.35 | 27.35 | 23,400 |
Dec 28, 2023 | 27.30 | 27.50 | 27.10 | 27.12 | 27.12 | 17,400 |
Dec 27, 2023 | 27.19 | 28.15 | 26.96 | 27.16 | 27.16 | 34,000 |
Dec 22, 2023 | 26.34 | 27.20 | 26.33 | 27.18 | 27.18 | 35,200 |
Dec 21, 2023 | 25.99 | 26.78 | 25.90 | 26.56 | 26.56 | 17,700 |
Dec 20, 2023 | 25.87 | 26.47 | 25.87 | 26.17 | 26.17 | 29,600 |
Dec 19, 2023 | 25.90 | 26.68 | 25.90 | 26.21 | 26.21 | 26,300 |
Dec 18, 2023 | 25.67 | 26.11 | 25.51 | 26.05 | 26.05 | 43,600 |
Dec 15, 2023 | 25.76 | 26.42 | 25.43 | 26.28 | 26.28 | 77,000 |
Dec 14, 2023 | 24.52 | 26.24 | 24.50 | 26.15 | 26.15 | 83,400 |
Dec 13, 2023 | 22.85 | 24.36 | 22.85 | 24.35 | 24.35 | 23,400 |
Dec 12, 2023 | 22.61 | 23.18 | 22.61 | 22.96 | 22.96 | 14,100 |
Dec 11, 2023 | 22.81 | 23.00 | 22.60 | 22.81 | 22.81 | 13,800 |
Dec 08, 2023 | 23.09 | 23.34 | 22.94 | 22.97 | 22.97 | 23,200 |
Dec 07, 2023 | 22.93 | 23.24 | 22.72 | 23.08 | 23.08 | 31,600 |
Dec 06, 2023 | 23.00 | 23.38 | 22.94 | 23.03 | 23.03 | 12,000 |
Dec 05, 2023 | 22.75 | 23.12 | 22.75 | 22.81 | 22.81 | 31,600 |
Dec 04, 2023 | 23.00 | 23.31 | 22.60 | 22.80 | 22.80 | 35,100 |
Dec 01, 2023 | 22.65 | 23.35 | 22.25 | 23.35 | 23.35 | 56,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |