Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.00 | 28.55 | 27.50 | 28.30 | 28.30 | 189,169 |
Apr 24, 2024 | 28.40 | 28.80 | 28.10 | 28.20 | 28.20 | 40,483 |
Apr 23, 2024 | 26.55 | 28.95 | 26.55 | 28.85 | 28.85 | 57,285 |
Apr 22, 2024 | 28.30 | 28.95 | 28.05 | 28.80 | 28.80 | 130,643 |
Apr 19, 2024 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | 45,731 |
Apr 18, 2024 | 28.00 | 28.50 | 27.65 | 28.45 | 28.45 | 127,355 |
Apr 17, 2024 | 28.35 | 28.35 | 27.95 | 28.10 | 28.10 | 86,866 |
Apr 16, 2024 | 28.35 | 28.35 | 27.65 | 28.25 | 28.25 | 99,804 |
Apr 15, 2024 | 29.00 | 29.00 | 27.85 | 28.35 | 28.35 | 148,674 |
Apr 12, 2024 | 28.10 | 28.80 | 28.10 | 28.75 | 28.75 | 185,300 |
Apr 11, 2024 | 27.35 | 28.15 | 27.25 | 28.10 | 28.10 | 288,777 |
Apr 10, 2024 | 27.90 | 27.90 | 27.15 | 27.35 | 27.35 | 104,811 |
Apr 09, 2024 | 27.00 | 27.90 | 27.00 | 27.75 | 27.75 | 66,845 |
Apr 08, 2024 | 27.65 | 27.65 | 27.35 | 27.50 | 27.50 | 108,174 |
Apr 05, 2024 | 27.05 | 27.65 | 27.05 | 27.65 | 27.65 | 88,958 |
Apr 04, 2024 | 27.40 | 27.50 | 27.20 | 27.40 | 27.40 | 78,096 |
Apr 03, 2024 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 75,139 |
Apr 02, 2024 | 26.80 | 27.40 | 26.80 | 27.20 | 27.20 | 164,506 |
Mar 27, 2024 | 26.30 | 26.75 | 26.30 | 26.65 | 26.65 | 46,428 |
Mar 26, 2024 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | 67,782 |
Mar 25, 2024 | 26.45 | 26.75 | 26.25 | 26.70 | 26.70 | 116,019 |
Mar 22, 2024 | 27.00 | 27.00 | 26.45 | 26.50 | 26.50 | 105,735 |
Mar 21, 2024 | 26.55 | 26.95 | 26.55 | 26.95 | 26.95 | 94,536 |
Mar 20, 2024 | 26.70 | 26.90 | 26.55 | 26.70 | 26.70 | 43,590 |
Mar 19, 2024 | 26.95 | 26.95 | 26.55 | 26.80 | 26.80 | 67,710 |
Mar 18, 2024 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | 117,409 |
Mar 15, 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 166,451 |
Mar 14, 2024 | 26.70 | 26.75 | 26.35 | 26.50 | 26.50 | 169,179 |
Mar 13, 2024 | 27.30 | 27.30 | 25.95 | 26.45 | 26.45 | 336,257 |
Mar 12, 2024 | 27.45 | 27.45 | 26.90 | 26.95 | 26.95 | 45,394 |
Mar 11, 2024 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | 48,748 |
Mar 08, 2024 | 27.00 | 27.75 | 26.95 | 27.75 | 27.75 | 124,809 |
Mar 07, 2024 | 27.25 | 27.25 | 26.85 | 27.00 | 27.00 | 44,246 |
Mar 06, 2024 | 27.25 | 27.35 | 26.85 | 26.85 | 26.85 | 55,481 |
Mar 05, 2024 | 27.35 | 27.35 | 26.50 | 27.00 | 27.00 | 103,518 |
Mar 04, 2024 | 27.35 | 27.35 | 26.65 | 26.75 | 26.75 | 163,674 |
Mar 01, 2024 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 151,305 |
Feb 29, 2024 | 27.50 | 28.10 | 27.10 | 28.10 | 28.10 | 522,105 |
Feb 28, 2024 | 27.70 | 27.70 | 27.10 | 27.40 | 27.40 | 116,231 |
Feb 27, 2024 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 92,536 |
Feb 26, 2024 | 26.80 | 26.95 | 26.35 | 26.85 | 26.85 | 49,240 |
Feb 23, 2024 | 26.25 | 26.70 | 26.25 | 26.70 | 26.70 | 40,538 |
Feb 22, 2024 | 26.40 | 26.85 | 26.15 | 26.65 | 26.65 | 89,461 |
Feb 21, 2024 | 26.10 | 26.35 | 26.00 | 26.35 | 26.35 | 26,982 |
Feb 20, 2024 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | 86,900 |
Feb 19, 2024 | 26.15 | 26.60 | 26.15 | 26.55 | 26.55 | 23,971 |
Feb 16, 2024 | 26.95 | 26.95 | 26.20 | 26.40 | 26.40 | 149,090 |
Feb 15, 2024 | 27.00 | 27.00 | 26.55 | 26.65 | 26.65 | 25,233 |
Feb 14, 2024 | 26.40 | 27.20 | 26.35 | 27.10 | 27.10 | 65,488 |
Feb 13, 2024 | 26.90 | 26.90 | 26.30 | 26.65 | 26.65 | 92,172 |
Feb 12, 2024 | 26.70 | 26.90 | 26.30 | 26.90 | 26.90 | 80,765 |
Feb 09, 2024 | 26.55 | 26.90 | 26.20 | 26.60 | 26.60 | 113,517 |
Feb 08, 2024 | 27.05 | 27.10 | 26.15 | 26.75 | 26.75 | 189,987 |
Feb 07, 2024 | 28.00 | 28.00 | 26.50 | 26.80 | 26.80 | 136,559 |
Feb 06, 2024 | 26.80 | 27.80 | 26.80 | 27.75 | 27.75 | 93,579 |
Feb 05, 2024 | 27.20 | 27.65 | 26.80 | 27.10 | 27.10 | 85,087 |
Feb 02, 2024 | 28.00 | 28.00 | 27.15 | 27.45 | 27.45 | 96,892 |
Feb 01, 2024 | 27.75 | 28.20 | 27.50 | 28.20 | 28.20 | 139,089 |
Jan 31, 2024 | 27.80 | 27.95 | 27.30 | 27.75 | 27.75 | 187,805 |
Jan 30, 2024 | 28.70 | 28.70 | 27.70 | 27.75 | 27.75 | 144,276 |
Jan 29, 2024 | 28.90 | 28.90 | 28.40 | 28.65 | 28.65 | 74,956 |
Jan 26, 2024 | 27.15 | 29.00 | 27.15 | 28.95 | 28.95 | 250,136 |
Jan 25, 2024 | 28.05 | 28.85 | 28.05 | 28.85 | 28.85 | 140,488 |
Jan 24, 2024 | 27.95 | 28.35 | 27.65 | 28.35 | 28.35 | 130,815 |
Jan 23, 2024 | 28.35 | 28.35 | 27.20 | 28.00 | 28.00 | 364,823 |
Jan 22, 2024 | 29.95 | 30.40 | 28.00 | 28.15 | 28.15 | 648,908 |
Jan 19, 2024 | 26.65 | 27.40 | 26.65 | 27.35 | 27.35 | 92,960 |
Jan 18, 2024 | 26.00 | 27.35 | 26.00 | 27.00 | 27.00 | 292,277 |
Jan 17, 2024 | 26.70 | 26.90 | 26.00 | 26.05 | 26.05 | 209,902 |
Jan 16, 2024 | 26.85 | 26.90 | 26.60 | 26.75 | 26.75 | 139,580 |
Jan 15, 2024 | 26.60 | 26.65 | 26.25 | 26.65 | 26.65 | 331,441 |
Jan 12, 2024 | 26.70 | 26.85 | 26.70 | 26.80 | 26.80 | 536,810 |
Jan 11, 2024 | 26.80 | 26.85 | 26.75 | 26.75 | 26.75 | 336,214 |
Jan 10, 2024 | 26.85 | 26.85 | 26.80 | 26.85 | 26.85 | 178,720 |
Jan 09, 2024 | 26.95 | 26.95 | 26.85 | 26.90 | 26.90 | 928,781 |
Jan 08, 2024 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 612,012 |
Jan 05, 2024 | 26.95 | 27.00 | 26.90 | 26.90 | 26.90 | 251,166 |
Jan 04, 2024 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 204,748 |
Jan 03, 2024 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 379,531 |
Jan 02, 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | 265,872 |
Dec 29, 2023 | 27.00 | 27.10 | 26.95 | 27.00 | 27.00 | 291,743 |
Dec 28, 2023 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | 435,007 |
Dec 27, 2023 | 26.95 | 27.05 | 26.95 | 27.00 | 27.00 | 541,304 |
Dec 22, 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 188,940 |
Dec 21, 2023 | 26.90 | 26.95 | 26.90 | 26.90 | 26.90 | 579,808 |
Dec 20, 2023 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 858,767 |
Dec 19, 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 621,150 |
Dec 18, 2023 | 27.00 | 27.00 | 26.85 | 26.95 | 26.95 | 675,352 |
Dec 15, 2023 | 26.85 | 27.00 | 26.85 | 26.95 | 26.95 | 1,785,436 |
Dec 14, 2023 | 26.85 | 26.95 | 26.80 | 26.85 | 26.85 | 3,140,115 |
Dec 13, 2023 | 24.05 | 24.20 | 23.85 | 23.90 | 23.90 | 536,575 |
Dec 12, 2023 | 24.40 | 24.40 | 23.95 | 24.20 | 24.20 | 387,734 |
Dec 11, 2023 | 24.75 | 24.75 | 24.10 | 24.30 | 24.30 | 380,358 |
Dec 08, 2023 | 24.20 | 24.40 | 24.05 | 24.40 | 24.40 | 260,879 |
Dec 07, 2023 | 24.15 | 24.30 | 24.00 | 24.05 | 24.05 | 394,482 |
Dec 06, 2023 | 24.25 | 24.45 | 24.10 | 24.15 | 24.15 | 540,205 |
Dec 05, 2023 | 24.30 | 24.65 | 24.25 | 24.30 | 24.30 | 331,387 |
Dec 04, 2023 | 25.00 | 25.00 | 24.15 | 24.35 | 24.35 | 419,250 |
Dec 01, 2023 | 24.65 | 25.45 | 24.40 | 25.05 | 25.05 | 482,526 |
Nov 30, 2023 | 24.70 | 26.00 | 24.35 | 24.80 | 24.80 | 969,522 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |