Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.65 | 26.14 | 25.42 | 25.96 | 25.96 | 73,818 |
Apr 24, 2024 | 26.00 | 26.00 | 24.46 | 25.65 | 25.65 | 45,900 |
Apr 23, 2024 | 26.00 | 26.32 | 25.10 | 25.14 | 25.14 | 74,000 |
Apr 22, 2024 | 25.65 | 25.99 | 25.31 | 25.73 | 25.73 | 42,800 |
Apr 19, 2024 | 26.00 | 26.00 | 25.37 | 25.65 | 25.65 | 39,600 |
Apr 18, 2024 | 25.74 | 26.26 | 25.68 | 26.01 | 26.01 | 31,200 |
Apr 17, 2024 | 27.15 | 27.15 | 24.80 | 25.94 | 25.94 | 27,300 |
Apr 16, 2024 | 25.50 | 26.80 | 25.50 | 26.06 | 26.06 | 93,100 |
Apr 15, 2024 | 26.40 | 27.00 | 25.75 | 26.05 | 26.05 | 63,900 |
Apr 12, 2024 | 25.85 | 26.95 | 25.85 | 26.20 | 26.20 | 28,600 |
Apr 11, 2024 | 26.50 | 27.00 | 26.50 | 26.67 | 26.67 | 99,600 |
Apr 10, 2024 | 27.25 | 27.46 | 26.40 | 26.51 | 26.51 | 29,100 |
Apr 09, 2024 | 27.20 | 27.20 | 26.26 | 26.80 | 26.80 | 74,000 |
Apr 08, 2024 | 26.58 | 26.58 | 25.50 | 25.96 | 25.96 | 120,700 |
Apr 05, 2024 | 25.55 | 26.10 | 24.97 | 25.55 | 25.55 | 61,100 |
Apr 04, 2024 | 25.52 | 26.15 | 25.50 | 25.55 | 25.55 | 61,300 |
Apr 03, 2024 | 25.38 | 25.69 | 24.35 | 25.53 | 25.53 | 136,300 |
Apr 02, 2024 | 25.16 | 26.25 | 25.15 | 25.80 | 25.80 | 120,200 |
Apr 01, 2024 | 26.00 | 26.09 | 25.60 | 25.85 | 25.85 | 99,000 |
Mar 28, 2024 | 25.79 | 25.99 | 25.20 | 25.31 | 25.31 | 103,500 |
Mar 27, 2024 | 26.50 | 26.80 | 25.45 | 25.82 | 25.82 | 325,900 |
Mar 26, 2024 | 27.30 | 28.24 | 26.90 | 27.02 | 27.02 | 109,300 |
Mar 25, 2024 | 27.10 | 27.12 | 25.95 | 27.00 | 27.00 | 66,700 |
Mar 22, 2024 | 27.47 | 27.71 | 27.07 | 27.30 | 27.30 | 78,500 |
Mar 21, 2024 | 27.65 | 29.20 | 27.30 | 27.36 | 27.36 | 67,800 |
Mar 20, 2024 | 27.94 | 27.94 | 27.38 | 27.62 | 27.62 | 84,900 |
Mar 19, 2024 | 27.30 | 27.65 | 27.01 | 27.45 | 27.45 | 68,500 |
Mar 18, 2024 | 27.00 | 27.77 | 26.90 | 27.46 | 27.46 | 131,700 |
Mar 15, 2024 | 26.56 | 27.99 | 26.56 | 26.81 | 26.81 | 93,800 |
Mar 14, 2024 | 26.56 | 27.10 | 26.54 | 26.63 | 26.63 | 117,700 |
Mar 13, 2024 | 26.99 | 27.00 | 26.45 | 26.50 | 26.50 | 243,000 |
Mar 12, 2024 | 26.50 | 27.00 | 26.23 | 26.60 | 26.60 | 155,400 |
Mar 11, 2024 | 24.30 | 25.45 | 24.30 | 25.30 | 25.30 | 162,800 |
Mar 08, 2024 | 24.00 | 24.58 | 23.35 | 23.98 | 23.98 | 120,000 |
Mar 07, 2024 | 24.71 | 24.75 | 23.65 | 24.20 | 24.20 | 95,800 |
Mar 06, 2024 | 24.38 | 25.25 | 24.38 | 24.71 | 24.71 | 96,500 |
Mar 05, 2024 | 24.16 | 24.59 | 24.12 | 24.38 | 24.38 | 154,400 |
Mar 04, 2024 | 25.00 | 25.13 | 24.01 | 24.12 | 24.12 | 189,400 |
Mar 01, 2024 | 25.45 | 25.45 | 24.80 | 25.08 | 25.08 | 203,500 |
Feb 29, 2024 | 24.85 | 25.40 | 24.54 | 24.69 | 24.69 | 177,200 |
Feb 28, 2024 | 25.00 | 25.00 | 24.40 | 24.56 | 24.56 | 108,500 |
Feb 27, 2024 | 25.30 | 26.00 | 25.30 | 25.54 | 25.54 | 276,000 |
Feb 26, 2024 | 23.75 | 24.67 | 23.75 | 24.64 | 24.64 | 240,900 |
Feb 23, 2024 | 23.47 | 23.83 | 23.45 | 23.50 | 23.50 | 113,800 |
Feb 22, 2024 | 23.91 | 24.36 | 23.50 | 23.84 | 23.84 | 313,300 |
Feb 21, 2024 | 24.15 | 24.15 | 23.61 | 23.90 | 23.90 | 74,800 |
Feb 20, 2024 | 23.65 | 23.65 | 23.12 | 23.33 | 23.33 | 93,500 |
Feb 16, 2024 | 24.02 | 24.65 | 24.02 | 24.36 | 24.36 | 187,200 |
Feb 15, 2024 | 23.95 | 23.95 | 23.40 | 23.55 | 23.55 | 89,600 |
Feb 14, 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 23.70 | 113,000 |
Feb 13, 2024 | 22.95 | 24.20 | 22.95 | 23.50 | 23.50 | 118,800 |
Feb 12, 2024 | 22.51 | 24.24 | 22.51 | 24.12 | 24.12 | 140,000 |
Feb 09, 2024 | 22.70 | 24.29 | 22.70 | 23.53 | 23.53 | 96,500 |
Feb 08, 2024 | 23.26 | 23.60 | 23.26 | 23.50 | 23.50 | 113,600 |
Feb 07, 2024 | 23.99 | 24.00 | 23.30 | 23.52 | 23.52 | 126,400 |
Feb 06, 2024 | 23.15 | 23.55 | 23.00 | 23.53 | 23.53 | 224,500 |
Feb 05, 2024 | 22.11 | 22.11 | 21.85 | 21.99 | 21.99 | 339,200 |
Feb 02, 2024 | 22.96 | 22.96 | 22.00 | 22.11 | 22.11 | 249,800 |
Feb 01, 2024 | 22.42 | 22.91 | 22.35 | 22.71 | 22.71 | 345,500 |
Jan 31, 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 22.50 | 186,500 |
Jan 30, 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 22.80 | 607,300 |
Jan 29, 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 23.34 | 337,600 |
Jan 26, 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 24.68 | 141,600 |
Jan 25, 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 25.35 | 120,100 |
Jan 24, 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 25.66 | 104,700 |
Jan 23, 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 25.89 | 122,200 |
Jan 22, 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 24.90 | 178,300 |
Jan 19, 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 25.35 | 241,100 |
Jan 18, 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 25.25 | 223,600 |
Jan 17, 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 25.08 | 251,500 |
Jan 16, 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 26.15 | 166,700 |
Jan 12, 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 27.00 | 89,900 |
Jan 11, 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 27.07 | 236,000 |
Jan 10, 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 26.30 | 165,800 |
Jan 09, 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 26.57 | 228,200 |
Jan 08, 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 26.70 | 185,100 |
Jan 05, 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 26.75 | 72,000 |
Jan 04, 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 26.92 | 210,400 |
Jan 03, 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 27.27 | 229,200 |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 26.85 | 222,100 |
Dec 29, 2023 | 28.30 | 28.30 | 27.10 | 27.68 | 27.68 | 139,800 |
Dec 28, 2023 | 26.35 | 28.20 | 26.30 | 27.61 | 27.61 | 209,100 |
Dec 27, 2023 | 25.65 | 26.90 | 25.65 | 26.63 | 26.63 | 178,000 |
Dec 26, 2023 | 26.40 | 27.28 | 26.40 | 26.64 | 26.64 | 112,800 |
Dec 22, 2023 | 26.75 | 26.92 | 24.95 | 26.46 | 26.46 | 107,400 |
Dec 21, 2023 | 25.67 | 26.58 | 25.45 | 26.06 | 26.06 | 112,300 |
Dec 20, 2023 | 25.50 | 25.79 | 25.06 | 25.31 | 25.31 | 225,200 |
Dec 19, 2023 | 25.57 | 26.25 | 25.10 | 26.15 | 26.15 | 102,300 |
Dec 18, 2023 | 26.00 | 27.00 | 25.60 | 25.80 | 25.80 | 278,100 |
Dec 15, 2023 | 26.80 | 27.00 | 26.22 | 26.25 | 26.25 | 1,703,400 |
Dec 14, 2023 | 26.30 | 26.89 | 26.00 | 26.87 | 26.87 | 176,300 |
Dec 13, 2023 | 26.45 | 26.45 | 25.68 | 26.27 | 26.27 | 151,800 |
Dec 12, 2023 | 26.20 | 26.85 | 26.20 | 26.41 | 26.41 | 104,000 |
Dec 11, 2023 | 26.50 | 27.66 | 26.30 | 26.88 | 26.88 | 50,400 |
Dec 08, 2023 | 27.70 | 28.01 | 26.05 | 26.95 | 26.95 | 75,200 |
Dec 07, 2023 | 27.34 | 27.78 | 27.34 | 27.53 | 27.53 | 146,000 |
Dec 06, 2023 | 27.15 | 27.71 | 26.27 | 27.45 | 27.45 | 216,800 |
Dec 05, 2023 | 26.76 | 26.95 | 26.20 | 26.78 | 26.78 | 169,100 |
Dec 04, 2023 | 26.68 | 27.00 | 26.37 | 26.74 | 26.74 | 161,900 |
Dec 01, 2023 | 26.22 | 27.00 | 26.02 | 26.51 | 26.51 | 126,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |