Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | 2,800 |
Apr 24, 2024 | 25.65 | 25.80 | 25.60 | 25.65 | 25.65 | 19,900 |
Apr 23, 2024 | 25.50 | 25.65 | 25.25 | 25.65 | 25.65 | 5,100 |
Apr 22, 2024 | 25.50 | 25.94 | 25.40 | 25.50 | 25.50 | 13,600 |
Apr 19, 2024 | 25.87 | 25.94 | 25.64 | 25.65 | 25.65 | 3,000 |
Apr 18, 2024 | 25.29 | 25.40 | 25.29 | 25.39 | 25.39 | 400 |
Apr 17, 2024 | 25.60 | 25.89 | 25.25 | 25.27 | 25.27 | 7,000 |
Apr 16, 2024 | 26.03 | 26.03 | 25.80 | 25.80 | 25.80 | 600 |
Apr 15, 2024 | 25.03 | 26.26 | 25.03 | 26.07 | 26.07 | 2,700 |
Apr 12, 2024 | 25.25 | 25.42 | 25.21 | 25.28 | 25.28 | 3,200 |
Apr 11, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | 3,900 |
Apr 10, 2024 | 25.30 | 25.30 | 25.02 | 25.02 | 25.02 | 1,700 |
Apr 09, 2024 | 24.98 | 25.35 | 24.92 | 24.97 | 24.97 | 4,200 |
Apr 08, 2024 | 24.52 | 24.86 | 24.52 | 24.58 | 24.58 | 4,300 |
Apr 05, 2024 | 24.55 | 24.63 | 24.55 | 24.60 | 24.60 | 900 |
Apr 04, 2024 | 24.63 | 24.63 | 24.54 | 24.55 | 24.55 | 1,800 |
Apr 03, 2024 | 24.33 | 24.64 | 24.33 | 24.64 | 24.64 | 8,500 |
Apr 02, 2024 | 24.50 | 24.64 | 24.36 | 24.62 | 24.62 | 5,200 |
Apr 01, 2024 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | 2,400 |
Mar 28, 2024 | 24.75 | 24.75 | 24.40 | 24.69 | 24.69 | 11,200 |
Mar 27, 2024 | 24.50 | 24.75 | 24.40 | 24.75 | 24.75 | 10,000 |
Mar 26, 2024 | 24.60 | 24.61 | 24.41 | 24.60 | 24.60 | 11,400 |
Mar 25, 2024 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 2,100 |
Mar 22, 2024 | 24.49 | 24.65 | 24.42 | 24.65 | 24.65 | 2,600 |
Mar 21, 2024 | 24.05 | 24.60 | 24.05 | 24.45 | 24.45 | 2,600 |
Mar 20, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Mar 19, 2024 | 24.35 | 24.50 | 24.33 | 24.49 | 24.49 | 5,100 |
Mar 18, 2024 | 24.24 | 24.40 | 24.24 | 24.39 | 24.39 | 8,300 |
Mar 15, 2024 | 23.99 | 24.50 | 23.99 | 24.50 | 24.50 | 1,900 |
Mar 14, 2024 | 23.50 | 24.60 | 23.40 | 24.20 | 24.20 | 7,400 |
Mar 13, 2024 | 24.70 | 24.70 | 24.25 | 24.60 | 24.60 | 2,500 |
Mar 12, 2024 | 24.50 | 24.69 | 24.50 | 24.65 | 24.65 | 3,100 |
Mar 11, 2024 | 24.46 | 24.60 | 24.46 | 24.55 | 24.55 | 5,000 |
Mar 08, 2024 | 24.33 | 24.60 | 24.33 | 24.50 | 24.50 | 8,100 |
Mar 07, 2024 | 24.40 | 24.40 | 24.22 | 24.33 | 24.33 | 1,400 |
Mar 06, 2024 | 24.02 | 24.47 | 24.02 | 24.45 | 24.45 | 1,600 |
Mar 05, 2024 | 23.77 | 24.40 | 23.77 | 24.40 | 24.40 | 2,600 |
Mar 04, 2024 | 23.91 | 24.50 | 23.91 | 24.28 | 24.28 | 4,300 |
Mar 01, 2024 | 24.50 | 24.50 | 24.09 | 24.10 | 24.10 | 25,800 |
Feb 29, 2024 | 24.06 | 24.58 | 24.06 | 24.58 | 24.58 | 2,400 |
Feb 28, 2024 | 24.40 | 24.40 | 24.39 | 24.39 | 24.39 | 400 |
Feb 27, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1,400 |
Feb 26, 2024 | 23.94 | 24.21 | 23.73 | 24.21 | 24.21 | 3,300 |
Feb 23, 2024 | 24.38 | 24.50 | 24.38 | 24.38 | 24.38 | 2,000 |
Feb 22, 2024 | 24.28 | 24.42 | 24.28 | 24.42 | 24.42 | 2,400 |
Feb 21, 2024 | 24.12 | 24.33 | 24.12 | 24.15 | 24.15 | 3,500 |
Feb 20, 2024 | 23.95 | 24.44 | 23.95 | 24.09 | 24.09 | 6,400 |
Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 200 |
Feb 15, 2024 | 24.14 | 24.25 | 24.00 | 24.13 | 24.13 | 6,400 |
Feb 14, 2024 | 23.83 | 24.14 | 23.74 | 24.00 | 24.00 | 25,500 |
Feb 13, 2024 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 2,000 |
Feb 12, 2024 | 24.00 | 24.00 | 23.49 | 23.92 | 23.92 | 11,500 |
Feb 09, 2024 | 23.73 | 24.11 | 23.73 | 23.88 | 23.88 | 5,100 |
Feb 08, 2024 | 23.76 | 23.93 | 23.75 | 23.93 | 23.93 | 2,700 |
Feb 07, 2024 | 24.00 | 24.10 | 23.75 | 23.78 | 23.78 | 4,900 |
Feb 06, 2024 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | 2,200 |
Feb 05, 2024 | 24.01 | 24.17 | 23.95 | 24.17 | 24.17 | 1,400 |
Feb 02, 2024 | 24.18 | 24.50 | 24.18 | 24.20 | 24.20 | 4,000 |
Feb 01, 2024 | 24.25 | 24.49 | 23.91 | 23.91 | 23.91 | 5,700 |
Jan 31, 2024 | 24.41 | 24.50 | 24.00 | 24.19 | 24.19 | 1,200 |
Jan 30, 2024 | 24.24 | 24.46 | 24.24 | 24.46 | 24.46 | 1,700 |
Jan 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 800 |
Jan 26, 2024 | 23.24 | 24.20 | 23.24 | 24.20 | 24.20 | 2,800 |
Jan 25, 2024 | 23.99 | 24.55 | 23.18 | 23.20 | 23.20 | 8,400 |
Jan 24, 2024 | 24.26 | 24.65 | 24.26 | 24.65 | 24.65 | 200 |
Jan 23, 2024 | 24.49 | 24.67 | 24.49 | 24.58 | 24.58 | 1,200 |
Jan 22, 2024 | 24.70 | 24.83 | 24.39 | 24.39 | 24.39 | 2,200 |
Jan 19, 2024 | 24.63 | 24.64 | 24.47 | 24.58 | 24.58 | 600 |
Jan 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 17, 2024 | 24.62 | 24.76 | 24.58 | 24.75 | 24.75 | 1,000 |
Jan 16, 2024 | 24.22 | 24.99 | 24.22 | 24.99 | 24.99 | 9,300 |
Jan 15, 2024 | 24.49 | 25.34 | 24.49 | 25.34 | 25.34 | 5,400 |
Jan 12, 2024 | 24.45 | 24.49 | 24.30 | 24.30 | 24.30 | 5,300 |
Jan 11, 2024 | 24.28 | 24.43 | 24.28 | 24.40 | 24.40 | 1,700 |
Jan 10, 2024 | 23.11 | 24.50 | 23.11 | 24.35 | 24.35 | 16,000 |
Jan 09, 2024 | 23.13 | 24.30 | 23.13 | 24.30 | 24.30 | 3,100 |
Jan 08, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
Jan 05, 2024 | 23.80 | 24.05 | 23.79 | 24.05 | 24.05 | 1,900 |
Jan 04, 2024 | 23.87 | 23.87 | 23.71 | 23.80 | 23.80 | 1,200 |
Jan 03, 2024 | 24.30 | 24.47 | 24.24 | 24.24 | 24.24 | 1,900 |
Jan 02, 2024 | 23.73 | 24.25 | 23.73 | 24.25 | 24.25 | 4,300 |
Dec 29, 2023 | 23.75 | 23.95 | 23.75 | 23.75 | 23.75 | 2,000 |
Dec 28, 2023 | 23.42 | 23.75 | 23.35 | 23.75 | 23.75 | 1,600 |
Dec 27, 2023 | 23.30 | 23.50 | 23.16 | 23.50 | 23.50 | 2,500 |
Dec 22, 2023 | 22.67 | 23.40 | 22.50 | 23.40 | 23.40 | 11,100 |
Dec 21, 2023 | 22.66 | 22.67 | 22.66 | 22.67 | 22.67 | 1,900 |
Dec 20, 2023 | 22.51 | 22.75 | 22.50 | 22.67 | 22.67 | 6,300 |
Dec 19, 2023 | 22.24 | 22.52 | 22.24 | 22.50 | 22.50 | 14,500 |
Dec 18, 2023 | 22.24 | 22.25 | 22.00 | 22.00 | 22.00 | 700 |
Dec 15, 2023 | 22.23 | 22.25 | 22.23 | 22.25 | 22.25 | 3,000 |
Dec 14, 2023 | 21.95 | 22.23 | 21.95 | 22.23 | 22.23 | 1,400 |
Dec 13, 2023 | 22.04 | 22.04 | 21.99 | 22.00 | 22.00 | 3,600 |
Dec 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Dec 11, 2023 | 22.00 | 22.00 | 21.99 | 22.00 | 22.00 | 9,800 |
Dec 08, 2023 | 21.90 | 22.11 | 21.34 | 21.98 | 21.98 | 2,500 |
Dec 07, 2023 | 22.49 | 22.75 | 22.39 | 22.39 | 22.39 | 3,900 |
Dec 06, 2023 | 21.95 | 22.27 | 21.95 | 22.26 | 22.26 | 3,300 |
Dec 05, 2023 | 21.61 | 22.00 | 21.61 | 21.87 | 21.87 | 4,600 |
Dec 04, 2023 | 21.74 | 21.75 | 21.00 | 21.65 | 21.65 | 4,000 |
Dec 01, 2023 | 21.56 | 21.78 | 21.56 | 21.78 | 21.78 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |