Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.37 | 27.52 | 26.37 | 27.48 | 27.48 | 32,800 |
Apr 22, 2024 | 26.90 | 27.33 | 26.90 | 27.24 | 27.24 | 52,000 |
Apr 19, 2024 | 25.67 | 26.53 | 25.67 | 26.21 | 26.21 | 24,800 |
Apr 18, 2024 | 26.32 | 26.45 | 26.17 | 26.21 | 26.21 | 27,700 |
Apr 17, 2024 | 26.44 | 26.53 | 26.07 | 26.52 | 26.52 | 98,100 |
Apr 16, 2024 | 26.54 | 26.54 | 26.31 | 26.39 | 26.39 | 38,900 |
Apr 15, 2024 | 27.75 | 27.75 | 26.48 | 26.54 | 26.54 | 25,700 |
Apr 12, 2024 | 28.29 | 28.29 | 26.95 | 26.98 | 26.98 | 21,600 |
Apr 11, 2024 | 28.20 | 28.62 | 28.20 | 28.57 | 28.57 | 49,600 |
Apr 10, 2024 | 28.27 | 28.84 | 28.27 | 28.57 | 28.57 | 16,600 |
Apr 09, 2024 | 29.45 | 30.06 | 29.16 | 29.26 | 29.26 | 48,100 |
Apr 08, 2024 | 29.67 | 29.92 | 29.65 | 29.73 | 29.73 | 46,700 |
Apr 05, 2024 | 29.11 | 29.39 | 28.98 | 29.36 | 29.36 | 17,600 |
Apr 04, 2024 | 29.92 | 29.95 | 29.24 | 29.39 | 29.39 | 43,000 |
Apr 03, 2024 | 30.05 | 30.41 | 30.03 | 30.32 | 30.32 | 23,800 |
Apr 02, 2024 | 30.70 | 30.70 | 30.43 | 30.65 | 30.65 | 16,800 |
Apr 01, 2024 | 31.08 | 31.08 | 30.89 | 30.95 | 30.95 | 18,400 |
Mar 28, 2024 | 31.00 | 31.00 | 30.91 | 30.96 | 30.96 | 16,600 |
Mar 27, 2024 | 30.84 | 30.93 | 30.79 | 30.91 | 30.91 | 18,500 |
Mar 26, 2024 | 30.74 | 30.79 | 30.58 | 30.58 | 30.58 | 16,100 |
Mar 25, 2024 | 31.03 | 31.16 | 31.03 | 31.07 | 31.07 | 33,300 |
Mar 22, 2024 | 31.17 | 32.08 | 31.17 | 31.17 | 31.17 | 15,400 |
Mar 21, 2024 | 30.74 | 31.17 | 30.74 | 31.12 | 31.12 | 20,800 |
Mar 20, 2024 | 30.44 | 30.61 | 29.65 | 30.61 | 30.61 | 13,100 |
Mar 19, 2024 | 31.01 | 31.01 | 30.02 | 30.16 | 30.16 | 22,600 |
Mar 18, 2024 | 30.30 | 30.83 | 30.30 | 30.77 | 30.77 | 29,200 |
Mar 15, 2024 | 29.64 | 29.67 | 29.48 | 29.62 | 29.62 | 14,500 |
Mar 14, 2024 | 30.00 | 30.00 | 29.19 | 29.35 | 29.35 | 22,200 |
Mar 13, 2024 | 29.18 | 29.19 | 28.50 | 29.19 | 29.19 | 13,700 |
Mar 12, 2024 | 30.00 | 30.00 | 29.30 | 29.64 | 29.64 | 51,600 |
Mar 11, 2024 | 28.97 | 28.97 | 28.81 | 28.86 | 28.86 | 21,700 |
Mar 08, 2024 | 28.86 | 29.46 | 28.86 | 28.96 | 28.96 | 15,900 |
Mar 07, 2024 | 29.76 | 30.00 | 29.34 | 29.46 | 29.46 | 14,400 |
Mar 06, 2024 | 29.56 | 29.69 | 29.54 | 29.58 | 29.58 | 14,500 |
Mar 05, 2024 | 29.35 | 29.48 | 29.21 | 29.22 | 29.22 | 16,700 |
Mar 04, 2024 | 29.59 | 29.59 | 28.84 | 29.42 | 29.42 | 12,400 |
Mar 01, 2024 | 29.00 | 29.78 | 29.00 | 29.72 | 29.72 | 27,200 |
Feb 29, 2024 | 28.93 | 28.95 | 28.72 | 28.87 | 28.87 | 13,300 |
Feb 28, 2024 | 28.50 | 29.00 | 28.45 | 28.50 | 28.50 | 15,200 |
Feb 27, 2024 | 28.70 | 29.15 | 28.51 | 28.96 | 28.96 | 21,600 |
Feb 26, 2024 | 29.23 | 29.23 | 28.65 | 28.80 | 28.80 | 8,900 |
Feb 23, 2024 | 29.63 | 29.63 | 28.95 | 28.99 | 28.99 | 12,100 |
Feb 22, 2024 | 28.61 | 28.98 | 28.33 | 28.87 | 28.87 | 20,300 |
Feb 21, 2024 | 26.99 | 28.03 | 26.99 | 27.96 | 27.96 | 64,500 |
Feb 20, 2024 | 27.88 | 28.16 | 27.61 | 28.16 | 28.16 | 47,900 |
Feb 16, 2024 | 27.81 | 29.05 | 27.81 | 27.85 | 27.85 | 27,100 |
Feb 15, 2024 | 27.61 | 28.04 | 27.61 | 28.02 | 28.02 | 46,400 |
Feb 14, 2024 | 27.50 | 27.50 | 27.13 | 27.25 | 27.25 | 23,200 |
Feb 13, 2024 | 27.71 | 27.71 | 26.29 | 26.41 | 26.41 | 47,700 |
Feb 12, 2024 | 26.85 | 27.00 | 26.79 | 26.97 | 26.97 | 15,200 |
Feb 09, 2024 | 26.70 | 26.84 | 26.60 | 26.70 | 26.70 | 13,600 |
Feb 08, 2024 | 26.80 | 26.98 | 26.68 | 26.98 | 26.98 | 43,400 |
Feb 07, 2024 | 26.26 | 26.26 | 25.96 | 26.19 | 26.19 | 44,700 |
Feb 06, 2024 | 26.26 | 26.26 | 25.79 | 25.85 | 25.85 | 116,300 |
Feb 05, 2024 | 26.01 | 26.27 | 26.01 | 26.13 | 26.13 | 55,100 |
Feb 02, 2024 | 25.76 | 26.29 | 25.64 | 26.29 | 26.29 | 27,100 |
Feb 01, 2024 | 26.56 | 26.62 | 26.42 | 26.58 | 26.58 | 80,600 |
Jan 31, 2024 | 26.16 | 26.87 | 26.16 | 26.49 | 26.49 | 62,000 |
Jan 30, 2024 | 26.35 | 26.70 | 26.35 | 26.55 | 26.55 | 58,200 |
Jan 29, 2024 | 26.32 | 26.67 | 26.31 | 26.57 | 26.57 | 14,100 |
Jan 26, 2024 | 26.49 | 26.49 | 26.29 | 26.40 | 26.40 | 13,800 |
Jan 25, 2024 | 26.10 | 26.36 | 26.10 | 26.27 | 26.27 | 16,400 |
Jan 24, 2024 | 26.69 | 26.69 | 26.45 | 26.51 | 26.51 | 29,100 |
Jan 23, 2024 | 26.39 | 26.90 | 26.39 | 26.71 | 26.71 | 23,900 |
Jan 22, 2024 | 26.60 | 27.03 | 26.60 | 26.78 | 26.78 | 17,400 |
Jan 19, 2024 | 26.19 | 26.49 | 26.11 | 26.49 | 26.49 | 13,400 |
Jan 18, 2024 | 26.42 | 26.50 | 26.27 | 26.50 | 26.50 | 68,200 |
Jan 17, 2024 | 26.25 | 26.25 | 25.95 | 26.09 | 26.09 | 38,000 |
Jan 16, 2024 | 26.57 | 26.76 | 26.50 | 26.56 | 26.56 | 36,300 |
Jan 12, 2024 | 26.59 | 26.92 | 26.59 | 26.73 | 26.73 | 30,200 |
Jan 11, 2024 | 25.48 | 25.84 | 25.48 | 25.50 | 25.50 | 52,300 |
Jan 10, 2024 | 24.52 | 24.80 | 24.52 | 24.75 | 24.75 | 40,400 |
Jan 09, 2024 | 23.85 | 23.92 | 23.40 | 23.83 | 23.83 | 80,900 |
Jan 08, 2024 | 22.93 | 23.45 | 22.93 | 23.40 | 23.40 | 80,900 |
Jan 05, 2024 | 23.55 | 23.55 | 23.09 | 23.25 | 23.25 | 45,300 |
Jan 04, 2024 | 24.00 | 24.06 | 23.88 | 23.88 | 23.88 | 35,000 |
Jan 03, 2024 | 24.60 | 24.60 | 24.06 | 24.19 | 24.19 | 31,600 |
Jan 02, 2024 | 24.50 | 24.56 | 24.21 | 24.21 | 24.21 | 18,500 |
Dec 29, 2023 | 24.73 | 24.73 | 24.60 | 24.63 | 24.63 | 14,100 |
Dec 28, 2023 | 25.50 | 25.50 | 24.99 | 24.99 | 24.99 | 12,800 |
Dec 27, 2023 | 25.00 | 25.08 | 24.90 | 25.08 | 25.08 | 16,100 |
Dec 26, 2023 | 24.07 | 25.24 | 24.07 | 25.20 | 25.20 | 15,600 |
Dec 22, 2023 | 25.20 | 25.21 | 25.06 | 25.16 | 25.16 | 11,100 |
Dec 21, 2023 | 24.20 | 25.37 | 24.20 | 25.37 | 25.37 | 18,800 |
Dec 20, 2023 | 27.06 | 27.06 | 25.20 | 25.48 | 25.48 | 21,900 |
Dec 19, 2023 | 25.18 | 25.20 | 25.09 | 25.20 | 25.20 | 23,000 |
Dec 18, 2023 | 25.11 | 25.11 | 24.50 | 24.57 | 24.57 | 14,100 |
Dec 15, 2023 | 24.91 | 24.94 | 24.75 | 24.75 | 24.75 | 17,400 |
Dec 14, 2023 | 24.91 | 24.97 | 24.84 | 24.96 | 24.96 | 20,600 |
Dec 13, 2023 | 24.12 | 24.63 | 24.07 | 24.61 | 24.61 | 32,900 |
Dec 12, 2023 | 24.41 | 25.03 | 24.41 | 24.56 | 24.56 | 22,200 |
Dec 11, 2023 | 25.11 | 25.11 | 24.24 | 24.53 | 24.53 | 39,700 |
Dec 08, 2023 | 23.91 | 24.45 | 23.91 | 24.45 | 24.45 | 22,900 |
Dec 07, 2023 | 24.75 | 24.75 | 24.26 | 24.56 | 24.56 | 18,700 |
Dec 06, 2023 | 24.14 | 25.24 | 24.14 | 24.86 | 24.86 | 38,600 |
Dec 05, 2023 | 25.02 | 25.02 | 24.66 | 24.68 | 24.68 | 58,400 |
Dec 04, 2023 | 25.52 | 25.52 | 25.02 | 25.26 | 25.26 | 31,600 |
Dec 01, 2023 | 24.93 | 25.32 | 24.89 | 25.32 | 25.32 | 15,600 |
Nov 30, 2023 | 24.55 | 25.28 | 24.55 | 25.28 | 25.28 | 24,600 |
Nov 29, 2023 | 25.38 | 25.38 | 25.25 | 25.30 | 25.30 | 12,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |