Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.05 | 26.43 | 25.92 | 26.19 | 26.19 | 450,800 |
Apr 23, 2024 | 25.49 | 26.07 | 25.39 | 26.06 | 26.06 | 622,500 |
Apr 22, 2024 | 25.60 | 25.79 | 25.36 | 25.42 | 25.42 | 452,500 |
Apr 19, 2024 | 25.62 | 25.87 | 25.45 | 25.58 | 25.58 | 469,100 |
Apr 18, 2024 | 26.07 | 26.10 | 25.48 | 25.56 | 25.56 | 393,700 |
Apr 17, 2024 | 26.25 | 26.26 | 25.82 | 26.04 | 26.04 | 604,400 |
Apr 16, 2024 | 26.38 | 26.43 | 25.82 | 26.13 | 26.13 | 636,600 |
Apr 15, 2024 | 26.97 | 27.19 | 26.36 | 26.37 | 26.37 | 483,300 |
Apr 12, 2024 | 26.77 | 26.82 | 26.47 | 26.77 | 26.77 | 628,600 |
Apr 11, 2024 | 26.95 | 27.07 | 26.53 | 26.89 | 26.89 | 527,100 |
Apr 10, 2024 | 26.86 | 27.01 | 26.62 | 26.92 | 26.92 | 367,300 |
Apr 09, 2024 | 27.25 | 27.42 | 27.02 | 27.10 | 27.10 | 320,400 |
Apr 08, 2024 | 27.10 | 27.68 | 27.05 | 27.29 | 27.29 | 432,400 |
Apr 05, 2024 | 27.02 | 27.38 | 26.90 | 26.99 | 26.99 | 415,900 |
Apr 04, 2024 | 27.01 | 27.24 | 26.96 | 27.10 | 27.10 | 580,400 |
Apr 03, 2024 | 26.72 | 27.14 | 26.58 | 27.04 | 27.04 | 528,400 |
Apr 02, 2024 | 27.33 | 27.37 | 26.72 | 26.75 | 26.75 | 353,300 |
Apr 01, 2024 | 27.90 | 27.95 | 27.37 | 27.46 | 27.46 | 214,500 |
Mar 28, 2024 | 27.83 | 28.08 | 27.55 | 27.97 | 27.97 | 486,400 |
Mar 27, 2024 | 27.59 | 27.80 | 27.49 | 27.77 | 27.77 | 381,200 |
Mar 26, 2024 | 27.51 | 27.91 | 27.34 | 27.61 | 27.61 | 498,100 |
Mar 25, 2024 | 27.51 | 27.67 | 27.42 | 27.52 | 27.52 | 304,100 |
Mar 22, 2024 | 27.20 | 27.71 | 27.11 | 27.56 | 27.56 | 401,800 |
Mar 21, 2024 | 27.82 | 28.13 | 27.17 | 27.17 | 27.17 | 458,300 |
Mar 20, 2024 | 27.24 | 27.82 | 27.24 | 27.68 | 27.68 | 342,100 |
Mar 19, 2024 | 27.00 | 27.36 | 27.00 | 27.27 | 27.27 | 317,300 |
Mar 18, 2024 | 27.00 | 27.22 | 26.84 | 27.06 | 27.06 | 594,600 |
Mar 15, 2024 | 26.63 | 27.02 | 26.58 | 26.98 | 26.98 | 2,021,400 |
Mar 14, 2024 | 26.64 | 26.90 | 26.52 | 26.69 | 26.69 | 553,600 |
Mar 13, 2024 | 26.46 | 26.85 | 26.46 | 26.70 | 26.70 | 455,100 |
Mar 12, 2024 | 26.40 | 26.59 | 26.30 | 26.44 | 26.44 | 356,500 |
Mar 11, 2024 | 26.54 | 26.54 | 26.27 | 26.40 | 26.40 | 409,300 |
Mar 08, 2024 | 26.40 | 27.03 | 26.38 | 26.61 | 26.61 | 463,100 |
Mar 07, 2024 | 26.60 | 26.70 | 25.99 | 26.40 | 26.40 | 484,300 |
Mar 06, 2024 | 25.95 | 26.66 | 25.80 | 26.54 | 26.54 | 634,500 |
Mar 05, 2024 | 25.74 | 25.94 | 25.69 | 25.86 | 25.86 | 387,400 |
Mar 04, 2024 | 25.61 | 25.82 | 25.44 | 25.78 | 25.78 | 441,300 |
Mar 01, 2024 | 25.31 | 25.76 | 25.17 | 25.61 | 25.61 | 405,700 |
Feb 29, 2024 | 25.03 | 25.51 | 25.01 | 25.34 | 25.34 | 2,131,500 |
Feb 28, 2024 | 25.23 | 25.31 | 24.88 | 25.05 | 25.05 | 408,800 |
Feb 27, 2024 | 25.17 | 25.38 | 25.00 | 25.30 | 25.30 | 805,300 |
Feb 26, 2024 | 25.77 | 25.88 | 24.92 | 25.07 | 25.07 | 1,046,000 |
Feb 23, 2024 | 25.93 | 26.10 | 25.73 | 25.84 | 25.84 | 759,500 |
Feb 22, 2024 | 25.88 | 26.20 | 25.76 | 26.08 | 26.08 | 590,400 |
Feb 21, 2024 | 25.89 | 26.04 | 25.70 | 25.94 | 25.94 | 569,200 |
Feb 20, 2024 | 25.71 | 26.32 | 25.71 | 26.05 | 26.05 | 840,200 |
Feb 16, 2024 | 26.04 | 26.26 | 25.54 | 25.66 | 25.66 | 1,214,400 |
Feb 15, 2024 | 25.57 | 26.34 | 25.27 | 26.06 | 26.06 | 1,106,200 |
Feb 14, 2024 | 28.37 | 28.42 | 24.75 | 25.60 | 25.60 | 2,121,800 |
Feb 13, 2024 | 28.48 | 28.69 | 28.24 | 28.38 | 28.38 | 686,800 |
Feb 12, 2024 | 28.45 | 29.31 | 28.45 | 28.88 | 28.88 | 636,600 |
Feb 09, 2024 | 27.80 | 28.73 | 27.75 | 28.36 | 28.36 | 573,000 |
Feb 08, 2024 | 27.40 | 27.81 | 27.11 | 27.77 | 27.77 | 573,500 |
Feb 07, 2024 | 27.33 | 27.49 | 27.20 | 27.41 | 27.41 | 577,400 |
Feb 06, 2024 | 26.49 | 27.35 | 26.42 | 27.30 | 27.30 | 723,000 |
Feb 05, 2024 | 26.41 | 26.55 | 26.07 | 26.45 | 26.45 | 480,100 |
Feb 02, 2024 | 26.61 | 26.68 | 26.30 | 26.51 | 26.51 | 1,000,800 |
Feb 01, 2024 | 27.00 | 27.10 | 26.58 | 26.78 | 26.78 | 869,300 |
Jan 31, 2024 | 27.05 | 27.20 | 26.82 | 26.92 | 26.92 | 852,600 |
Jan 30, 2024 | 27.11 | 27.15 | 26.87 | 26.93 | 26.93 | 289,700 |
Jan 29, 2024 | 26.74 | 27.24 | 26.54 | 27.22 | 27.22 | 465,700 |
Jan 26, 2024 | 26.95 | 27.03 | 26.69 | 26.79 | 26.79 | 524,000 |
Jan 25, 2024 | 27.50 | 27.56 | 26.92 | 26.95 | 26.95 | 301,400 |
Jan 24, 2024 | 27.76 | 27.92 | 27.42 | 27.45 | 27.45 | 296,700 |
Jan 23, 2024 | 27.06 | 27.62 | 27.06 | 27.54 | 27.54 | 859,600 |
Jan 22, 2024 | 27.52 | 27.59 | 26.88 | 27.24 | 27.24 | 864,400 |
Jan 19, 2024 | 28.10 | 28.10 | 27.63 | 27.92 | 27.92 | 356,300 |
Jan 18, 2024 | 27.80 | 28.21 | 27.80 | 28.15 | 28.15 | 454,200 |
Jan 17, 2024 | 27.78 | 27.96 | 27.27 | 27.71 | 27.71 | 424,500 |
Jan 16, 2024 | 28.34 | 28.34 | 27.65 | 28.03 | 28.03 | 342,700 |
Jan 15, 2024 | 28.11 | 28.54 | 28.11 | 28.48 | 28.48 | 73,400 |
Jan 12, 2024 | 28.40 | 28.75 | 28.02 | 28.16 | 28.16 | 288,000 |
Jan 11, 2024 | 28.22 | 28.33 | 27.90 | 28.33 | 28.33 | 281,300 |
Jan 10, 2024 | 28.14 | 28.42 | 28.11 | 28.28 | 28.28 | 227,300 |
Jan 09, 2024 | 28.37 | 28.47 | 28.09 | 28.22 | 28.22 | 308,400 |
Jan 08, 2024 | 28.32 | 28.58 | 28.30 | 28.57 | 28.57 | 402,300 |
Jan 05, 2024 | 28.50 | 28.54 | 28.07 | 28.50 | 28.50 | 362,000 |
Jan 04, 2024 | 27.82 | 28.59 | 27.75 | 28.56 | 28.56 | 376,700 |
Jan 03, 2024 | 28.01 | 28.08 | 27.54 | 27.85 | 27.85 | 313,800 |
Jan 02, 2024 | 28.42 | 28.68 | 28.21 | 28.34 | 28.34 | 327,300 |
Dec 29, 2023 | 28.63 | 28.90 | 28.45 | 28.60 | 28.60 | 215,300 |
Dec 28, 2023 | 28.59 | 28.73 | 28.50 | 28.61 | 28.61 | 216,000 |
Dec 27, 2023 | 28.26 | 28.79 | 28.26 | 28.62 | 28.62 | 252,000 |
Dec 22, 2023 | 28.53 | 28.80 | 28.42 | 28.54 | 28.54 | 573,300 |
Dec 21, 2023 | 28.13 | 28.63 | 28.13 | 28.54 | 28.54 | 281,500 |
Dec 20, 2023 | 28.60 | 28.89 | 27.97 | 27.99 | 27.99 | 362,700 |
Dec 19, 2023 | 28.08 | 28.63 | 27.85 | 28.58 | 28.58 | 323,200 |
Dec 18, 2023 | 27.94 | 28.09 | 27.72 | 27.96 | 27.96 | 270,400 |
Dec 15, 2023 | 28.32 | 28.39 | 27.56 | 27.83 | 27.83 | 2,400,400 |
Dec 14, 2023 | 27.91 | 28.67 | 27.62 | 28.32 | 28.32 | 3,089,700 |
Dec 13, 2023 | 27.29 | 27.86 | 27.18 | 27.80 | 27.80 | 608,700 |
Dec 12, 2023 | 27.58 | 27.70 | 27.42 | 27.55 | 27.55 | 594,800 |
Dec 11, 2023 | 27.85 | 27.96 | 27.54 | 27.56 | 27.56 | 556,500 |
Dec 08, 2023 | 27.75 | 28.08 | 27.72 | 27.95 | 27.95 | 416,000 |
Dec 07, 2023 | 27.78 | 28.03 | 27.76 | 27.83 | 27.83 | 488,700 |
Dec 06, 2023 | 27.59 | 28.10 | 27.56 | 27.77 | 27.77 | 663,200 |
Dec 05, 2023 | 27.65 | 27.99 | 27.38 | 27.42 | 27.42 | 525,100 |
Dec 04, 2023 | 27.50 | 27.88 | 27.40 | 27.72 | 27.72 | 306,700 |
Dec 01, 2023 | 26.96 | 27.60 | 26.85 | 27.57 | 27.57 | 486,500 |
Nov 30, 2023 | 26.48 | 27.05 | 26.36 | 26.98 | 26.98 | 2,145,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |