Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.63 | 26.63 | 26.14 | 26.15 | 26.15 | 34,751 |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 26.65 | 206,200 |
Apr 24, 2024 | 27.80 | 28.19 | 27.27 | 27.31 | 27.31 | 241,800 |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 28.00 | 331,400 |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 27.41 | 158,600 |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 27.59 | 266,200 |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 26.81 | 343,100 |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 26.43 | 306,600 |
Apr 16, 2024 | 26.96 | 27.65 | 26.71 | 27.22 | 27.22 | 246,500 |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 27.21 | 368,600 |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 27.63 | 233,300 |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 27.67 | 246,300 |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 28.19 | 380,400 |
Apr 09, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 28.66 | 291,200 |
Apr 08, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 29.03 | 297,800 |
Apr 05, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 27.96 | 229,700 |
Apr 04, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 27.43 | 196,100 |
Apr 03, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 28.56 | 205,800 |
Apr 02, 2024 | 28.28 | 28.55 | 28.10 | 28.41 | 28.41 | 222,600 |
Apr 01, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 28.55 | 199,300 |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 28.94 | 209,900 |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 28.77 | 300,900 |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 28.37 | 546,600 |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 28.30 | 317,700 |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 29.25 | 362,200 |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 29.86 | 346,800 |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 30.19 | 217,200 |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 29.68 | 364,500 |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 29.42 | 227,800 |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 29.30 | 512,900 |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 29.44 | 319,900 |
Mar 13, 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 30.59 | 471,800 |
Mar 12, 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 29.66 | 528,200 |
Mar 11, 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 28.94 | 296,900 |
Mar 08, 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 29.31 | 406,400 |
Mar 07, 2024 | 30.00 | 30.03 | 28.93 | 29.15 | 29.15 | 412,800 |
Mar 06, 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 29.79 | 498,400 |
Mar 05, 2024 | 29.41 | 29.87 | 29.13 | 29.85 | 29.85 | 673,700 |
Mar 04, 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 29.76 | 683,800 |
Mar 01, 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 27.94 | 1,237,500 |
Feb 29, 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 27.82 | 949,300 |
Feb 28, 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 27.33 | 551,600 |
Feb 27, 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 27.10 | 216,000 |
Feb 26, 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 26.41 | 227,400 |
Feb 23, 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 26.47 | 220,900 |
Feb 22, 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 26.48 | 367,400 |
Feb 21, 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 26.47 | 481,900 |
Feb 20, 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 27.08 | 564,500 |
Feb 16, 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 26.99 | 459,500 |
Feb 15, 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 26.56 | 614,600 |
Feb 14, 2024 | 25.06 | 25.72 | 24.77 | 25.52 | 25.52 | 397,400 |
Feb 13, 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 24.59 | 805,100 |
Feb 12, 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 24.90 | 315,500 |
Feb 09, 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 24.34 | 288,700 |
Feb 08, 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 23.19 | 198,300 |
Feb 07, 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 22.66 | 182,700 |
Feb 06, 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 23.08 | 285,000 |
Feb 05, 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 21.83 | 302,000 |
Feb 02, 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 22.36 | 242,000 |
Feb 01, 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 22.70 | 437,900 |
Jan 31, 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 22.44 | 408,700 |
Jan 30, 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 23.87 | 219,400 |
Jan 29, 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 24.80 | 235,000 |
Jan 26, 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 24.50 | 240,500 |
Jan 25, 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 25.12 | 378,900 |
Jan 24, 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 25.95 | 226,700 |
Jan 23, 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 25.97 | 230,400 |
Jan 22, 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 25.94 | 543,000 |
Jan 19, 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 25.68 | 264,600 |
Jan 18, 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 25.08 | 281,400 |
Jan 17, 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 24.27 | 229,200 |
Jan 16, 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 24.04 | 617,700 |
Jan 12, 2024 | 24.42 | 24.54 | 24.17 | 24.19 | 24.19 | 343,900 |
Jan 11, 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 23.97 | 337,700 |
Jan 10, 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 24.07 | 546,500 |
Jan 09, 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 24.14 | 347,400 |
Jan 08, 2024 | 23.52 | 24.84 | 23.31 | 24.81 | 24.81 | 443,900 |
Jan 05, 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 23.34 | 472,000 |
Jan 04, 2024 | 23.34 | 23.63 | 23.03 | 23.10 | 23.10 | 814,000 |
Jan 03, 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 23.20 | 655,400 |
Jan 02, 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 23.66 | 378,900 |
Dec 29, 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 24.02 | 352,400 |
Dec 28, 2023 | 24.74 | 25.09 | 24.59 | 24.67 | 24.67 | 247,500 |
Dec 27, 2023 | 25.00 | 25.21 | 24.86 | 24.97 | 24.97 | 431,400 |
Dec 26, 2023 | 24.79 | 25.11 | 24.68 | 24.98 | 24.98 | 389,000 |
Dec 22, 2023 | 24.53 | 24.84 | 24.25 | 24.65 | 24.65 | 331,700 |
Dec 21, 2023 | 23.22 | 24.44 | 23.15 | 24.37 | 24.37 | 575,400 |
Dec 20, 2023 | 22.96 | 23.90 | 22.90 | 23.15 | 23.15 | 421,200 |
Dec 19, 2023 | 23.00 | 23.48 | 22.75 | 22.98 | 22.98 | 262,800 |
Dec 18, 2023 | 22.69 | 23.16 | 22.57 | 23.01 | 23.01 | 490,900 |
Dec 15, 2023 | 23.02 | 23.02 | 22.48 | 22.61 | 22.61 | 955,400 |
Dec 14, 2023 | 22.55 | 22.86 | 22.27 | 22.75 | 22.75 | 879,300 |
Dec 13, 2023 | 20.88 | 22.43 | 20.81 | 22.20 | 22.20 | 785,500 |
Dec 12, 2023 | 20.49 | 21.45 | 20.00 | 21.00 | 21.00 | 784,800 |
Dec 11, 2023 | 19.10 | 19.47 | 19.07 | 19.39 | 19.39 | 421,000 |
Dec 08, 2023 | 19.35 | 19.76 | 19.19 | 19.25 | 19.25 | 224,200 |
Dec 07, 2023 | 19.26 | 19.50 | 18.98 | 19.34 | 19.34 | 317,000 |
Dec 06, 2023 | 19.67 | 20.37 | 18.98 | 19.18 | 19.18 | 794,900 |
Dec 05, 2023 | 18.45 | 19.63 | 18.21 | 19.60 | 19.60 | 1,061,700 |
Dec 04, 2023 | 17.56 | 18.46 | 17.50 | 18.42 | 18.42 | 2,133,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |