Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.51 | 26.70 | 26.05 | 26.55 | 26.55 | 110,800 |
Apr 23, 2024 | 26.14 | 26.93 | 26.14 | 26.77 | 26.77 | 71,400 |
Apr 22, 2024 | 25.77 | 26.48 | 25.39 | 25.93 | 25.93 | 86,300 |
Apr 19, 2024 | 25.15 | 25.93 | 25.15 | 25.61 | 25.61 | 90,700 |
Apr 18, 2024 | 25.41 | 25.84 | 25.15 | 25.33 | 25.33 | 99,900 |
Apr 17, 2024 | 25.48 | 25.64 | 25.04 | 25.40 | 25.40 | 108,100 |
Apr 16, 2024 | 25.50 | 25.65 | 25.01 | 25.16 | 25.16 | 128,100 |
Apr 15, 2024 | 26.33 | 26.42 | 25.63 | 25.63 | 25.63 | 85,000 |
Apr 12, 2024 | 26.19 | 26.74 | 25.81 | 26.09 | 26.09 | 78,500 |
Apr 11, 2024 | 26.84 | 26.92 | 26.20 | 26.42 | 26.42 | 102,400 |
Apr 10, 2024 | 26.87 | 26.99 | 26.01 | 26.38 | 26.38 | 135,300 |
Apr 09, 2024 | 27.67 | 28.11 | 27.04 | 27.81 | 27.81 | 101,300 |
Apr 08, 2024 | 26.48 | 27.97 | 26.47 | 27.39 | 27.39 | 148,900 |
Apr 05, 2024 | 26.83 | 26.83 | 25.95 | 26.26 | 26.26 | 103,900 |
Apr 04, 2024 | 28.22 | 28.22 | 26.53 | 26.91 | 26.91 | 107,300 |
Apr 03, 2024 | 26.99 | 27.76 | 26.91 | 27.72 | 27.72 | 101,200 |
Apr 02, 2024 | 27.11 | 27.25 | 26.50 | 27.17 | 27.17 | 126,500 |
Apr 01, 2024 | 28.33 | 28.37 | 27.39 | 27.79 | 27.79 | 120,000 |
Mar 28, 2024 | 27.27 | 28.55 | 27.27 | 28.14 | 28.14 | 230,500 |
Mar 27, 2024 | 26.24 | 27.14 | 26.24 | 27.13 | 27.13 | 142,100 |
Mar 26, 2024 | 25.74 | 25.97 | 25.36 | 25.76 | 25.76 | 90,600 |
Mar 25, 2024 | 26.86 | 27.68 | 25.56 | 25.60 | 25.60 | 65,800 |
Mar 22, 2024 | 27.13 | 27.51 | 26.84 | 26.86 | 26.86 | 77,400 |
Mar 21, 2024 | 27.04 | 27.70 | 26.67 | 27.22 | 27.22 | 173,800 |
Mar 20, 2024 | 25.99 | 27.43 | 25.99 | 27.13 | 27.13 | 121,800 |
Mar 19, 2024 | 24.24 | 26.02 | 24.22 | 26.01 | 26.01 | 109,800 |
Mar 18, 2024 | 25.07 | 25.10 | 24.48 | 24.53 | 24.53 | 106,300 |
Mar 15, 2024 | 24.37 | 25.07 | 24.26 | 24.93 | 24.93 | 177,800 |
Mar 14, 2024 | 25.85 | 25.97 | 24.34 | 24.55 | 24.55 | 138,700 |
Mar 13, 2024 | 25.84 | 26.82 | 25.84 | 26.26 | 26.26 | 108,800 |
Mar 12, 2024 | 24.92 | 26.45 | 24.74 | 25.78 | 25.78 | 150,800 |
Mar 11, 2024 | 25.74 | 26.47 | 24.61 | 25.33 | 25.33 | 234,100 |
Mar 08, 2024 | 25.00 | 28.79 | 24.95 | 26.49 | 26.49 | 471,600 |
Mar 07, 2024 | 28.94 | 29.40 | 28.13 | 29.27 | 29.27 | 153,300 |
Mar 06, 2024 | 29.56 | 29.56 | 27.20 | 28.62 | 28.62 | 188,200 |
Mar 05, 2024 | 29.66 | 29.82 | 27.57 | 29.68 | 29.68 | 155,000 |
Mar 04, 2024 | 31.93 | 31.93 | 30.93 | 31.40 | 31.40 | 111,400 |
Mar 01, 2024 | 31.98 | 32.42 | 31.39 | 31.73 | 31.73 | 79,700 |
Feb 29, 2024 | 31.67 | 32.09 | 31.23 | 31.92 | 31.92 | 89,600 |
Feb 28, 2024 | 31.21 | 31.93 | 30.84 | 30.98 | 30.98 | 70,200 |
Feb 27, 2024 | 31.82 | 32.50 | 31.71 | 31.94 | 31.94 | 60,400 |
Feb 26, 2024 | 31.31 | 31.98 | 30.98 | 31.54 | 31.54 | 102,700 |
Feb 23, 2024 | 30.68 | 31.67 | 30.68 | 31.32 | 31.32 | 80,200 |
Feb 22, 2024 | 31.14 | 31.51 | 30.53 | 30.75 | 30.75 | 57,100 |
Feb 21, 2024 | 30.38 | 31.22 | 30.09 | 31.08 | 31.08 | 75,000 |
Feb 20, 2024 | 31.92 | 31.92 | 30.02 | 30.73 | 30.73 | 98,200 |
Feb 16, 2024 | 31.85 | 32.48 | 31.44 | 32.30 | 32.30 | 80,400 |
Feb 15, 2024 | 30.83 | 32.47 | 30.83 | 32.27 | 32.27 | 89,200 |
Feb 14, 2024 | 30.70 | 30.70 | 29.61 | 30.35 | 30.35 | 79,700 |
Feb 13, 2024 | 30.52 | 30.73 | 29.65 | 30.05 | 30.05 | 142,500 |
Feb 12, 2024 | 29.75 | 32.23 | 29.75 | 31.91 | 31.91 | 100,300 |
Feb 09, 2024 | 29.41 | 30.09 | 28.96 | 29.75 | 29.75 | 82,200 |
Feb 08, 2024 | 28.29 | 29.57 | 27.91 | 29.50 | 29.50 | 103,100 |
Feb 07, 2024 | 28.30 | 28.30 | 27.60 | 28.00 | 28.00 | 97,600 |
Feb 06, 2024 | 28.02 | 28.79 | 27.99 | 28.47 | 28.47 | 70,800 |
Feb 05, 2024 | 28.20 | 28.23 | 27.54 | 28.06 | 28.06 | 95,700 |
Feb 02, 2024 | 28.32 | 29.33 | 27.99 | 28.81 | 28.81 | 86,400 |
Feb 01, 2024 | 28.00 | 29.23 | 27.44 | 29.17 | 29.17 | 145,200 |
Jan 31, 2024 | 28.15 | 28.44 | 27.46 | 27.78 | 27.78 | 201,200 |
Jan 30, 2024 | 27.95 | 28.46 | 27.72 | 28.26 | 28.26 | 65,200 |
Jan 29, 2024 | 28.75 | 28.75 | 27.73 | 28.44 | 28.44 | 74,900 |
Jan 26, 2024 | 28.73 | 28.77 | 28.13 | 28.76 | 28.76 | 64,200 |
Jan 25, 2024 | 28.72 | 28.75 | 28.08 | 28.42 | 28.42 | 56,200 |
Jan 24, 2024 | 28.50 | 28.63 | 27.64 | 28.04 | 28.04 | 125,000 |
Jan 23, 2024 | 28.28 | 28.58 | 27.45 | 27.87 | 27.87 | 82,600 |
Jan 22, 2024 | 27.08 | 27.81 | 27.08 | 27.76 | 27.76 | 85,400 |
Jan 19, 2024 | 27.50 | 27.50 | 26.68 | 26.92 | 26.92 | 145,600 |
Jan 18, 2024 | 27.70 | 27.70 | 26.68 | 27.32 | 27.32 | 157,400 |
Jan 17, 2024 | 26.89 | 27.70 | 26.89 | 27.58 | 27.58 | 95,800 |
Jan 16, 2024 | 27.38 | 27.62 | 26.75 | 27.39 | 27.39 | 224,900 |
Jan 12, 2024 | 28.64 | 29.39 | 27.73 | 27.89 | 27.89 | 84,400 |
Jan 11, 2024 | 29.28 | 29.51 | 28.01 | 28.49 | 28.49 | 121,300 |
Jan 10, 2024 | 28.61 | 30.10 | 28.61 | 29.77 | 29.77 | 109,900 |
Jan 09, 2024 | 29.98 | 29.98 | 28.42 | 28.86 | 28.86 | 162,100 |
Jan 08, 2024 | 25.58 | 30.97 | 25.57 | 30.72 | 30.72 | 314,400 |
Jan 05, 2024 | 31.48 | 32.43 | 30.87 | 31.06 | 31.06 | 193,600 |
Jan 04, 2024 | 31.63 | 32.16 | 31.60 | 31.85 | 31.85 | 116,600 |
Jan 03, 2024 | 33.89 | 33.98 | 31.82 | 32.09 | 32.09 | 122,500 |
Jan 02, 2024 | 34.90 | 35.79 | 34.30 | 34.48 | 34.48 | 132,700 |
Dec 29, 2023 | 36.21 | 36.51 | 35.12 | 35.21 | 35.21 | 121,600 |
Dec 28, 2023 | 35.65 | 36.47 | 35.58 | 36.04 | 36.04 | 88,600 |
Dec 27, 2023 | 35.16 | 35.95 | 35.02 | 35.93 | 35.93 | 89,900 |
Dec 26, 2023 | 33.92 | 35.05 | 33.21 | 35.01 | 35.01 | 88,100 |
Dec 22, 2023 | 33.77 | 34.05 | 33.21 | 33.66 | 33.66 | 71,900 |
Dec 21, 2023 | 33.72 | 34.28 | 33.72 | 34.10 | 34.10 | 57,900 |
Dec 20, 2023 | 35.18 | 35.63 | 33.08 | 33.23 | 33.23 | 131,800 |
Dec 19, 2023 | 34.31 | 35.49 | 34.07 | 35.40 | 35.40 | 126,200 |
Dec 18, 2023 | 35.37 | 35.37 | 33.77 | 34.01 | 34.01 | 160,500 |
Dec 15, 2023 | 36.36 | 36.36 | 34.13 | 35.21 | 35.21 | 500,100 |
Dec 14, 2023 | 33.17 | 35.16 | 32.99 | 34.91 | 34.91 | 224,900 |
Dec 13, 2023 | 29.67 | 32.44 | 29.10 | 32.19 | 32.19 | 170,200 |
Dec 12, 2023 | 30.52 | 30.52 | 28.95 | 29.53 | 29.53 | 168,600 |
Dec 11, 2023 | 30.93 | 31.00 | 30.03 | 30.76 | 30.76 | 122,100 |
Dec 08, 2023 | 31.81 | 31.96 | 30.42 | 30.49 | 30.49 | 115,400 |
Dec 07, 2023 | 29.42 | 31.89 | 29.33 | 31.88 | 31.88 | 148,500 |
Dec 06, 2023 | 29.89 | 30.71 | 29.36 | 29.48 | 29.48 | 167,900 |
Dec 05, 2023 | 31.98 | 31.98 | 29.49 | 29.69 | 29.69 | 194,900 |
Dec 04, 2023 | 31.02 | 32.58 | 31.00 | 32.58 | 32.58 | 234,100 |
Dec 01, 2023 | 30.60 | 31.48 | 28.75 | 31.36 | 31.36 | 661,100 |
Nov 30, 2023 | 37.39 | 37.89 | 36.74 | 37.37 | 37.37 | 386,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |