Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.94 | 27.11 | 26.42 | 26.63 | 26.63 | 32,453 |
Apr 16, 2024 | 27.08 | 27.33 | 26.54 | 26.87 | 26.87 | 28,200 |
Apr 15, 2024 | 27.75 | 28.13 | 26.95 | 27.27 | 27.27 | 61,900 |
Apr 12, 2024 | 28.98 | 28.98 | 27.47 | 27.73 | 27.73 | 28,800 |
Apr 11, 2024 | 28.07 | 29.18 | 27.90 | 28.99 | 28.99 | 75,000 |
Apr 10, 2024 | 27.59 | 28.02 | 27.48 | 27.79 | 27.79 | 38,100 |
Apr 09, 2024 | 28.80 | 28.80 | 27.71 | 28.32 | 28.32 | 31,000 |
Apr 08, 2024 | 28.64 | 29.00 | 28.26 | 28.73 | 28.73 | 28,100 |
Apr 05, 2024 | 28.07 | 28.87 | 27.93 | 28.87 | 28.87 | 23,700 |
Apr 04, 2024 | 28.65 | 29.04 | 28.01 | 28.14 | 28.14 | 32,500 |
Apr 03, 2024 | 27.89 | 28.45 | 27.89 | 28.31 | 28.31 | 30,100 |
Apr 02, 2024 | 28.66 | 28.66 | 28.05 | 28.06 | 28.06 | 50,100 |
Apr 01, 2024 | 28.87 | 29.44 | 28.50 | 28.80 | 28.80 | 83,400 |
Mar 28, 2024 | 28.24 | 28.81 | 28.20 | 28.61 | 28.61 | 45,800 |
Mar 27, 2024 | 28.20 | 28.50 | 27.90 | 28.25 | 28.25 | 37,700 |
Mar 26, 2024 | 28.35 | 28.35 | 27.59 | 28.11 | 28.11 | 37,500 |
Mar 25, 2024 | 28.58 | 28.63 | 28.01 | 28.01 | 28.01 | 31,200 |
Mar 22, 2024 | 29.21 | 29.86 | 28.55 | 28.64 | 28.64 | 47,000 |
Mar 21, 2024 | 28.40 | 29.39 | 27.99 | 29.07 | 29.07 | 69,900 |
Mar 20, 2024 | 27.42 | 28.48 | 27.30 | 28.31 | 28.31 | 58,900 |
Mar 19, 2024 | 26.15 | 27.58 | 26.06 | 27.28 | 27.28 | 73,000 |
Mar 18, 2024 | 25.82 | 26.41 | 25.50 | 26.15 | 26.15 | 84,200 |
Mar 15, 2024 | 27.80 | 27.82 | 24.74 | 25.93 | 25.93 | 207,500 |
Mar 14, 2024 | 29.37 | 29.63 | 28.75 | 28.91 | 28.91 | 49,200 |
Mar 13, 2024 | 29.21 | 29.60 | 29.19 | 29.40 | 29.40 | 52,900 |
Mar 12, 2024 | 29.47 | 29.64 | 29.07 | 29.41 | 29.41 | 31,400 |
Mar 11, 2024 | 29.20 | 29.94 | 28.82 | 29.38 | 29.38 | 29,400 |
Mar 08, 2024 | 29.58 | 29.69 | 29.00 | 29.26 | 29.26 | 29,200 |
Mar 07, 2024 | 29.33 | 29.59 | 29.08 | 29.43 | 29.43 | 25,600 |
Mar 06, 2024 | 29.13 | 29.51 | 28.75 | 29.00 | 29.00 | 70,700 |
Mar 05, 2024 | 29.59 | 30.16 | 28.80 | 28.93 | 28.93 | 52,000 |
Mar 04, 2024 | 30.36 | 30.94 | 29.54 | 29.68 | 29.68 | 80,600 |
Mar 01, 2024 | 29.59 | 30.24 | 29.42 | 30.10 | 30.10 | 86,800 |
Feb 29, 2024 | 28.42 | 29.69 | 28.26 | 29.59 | 29.59 | 47,600 |
Feb 28, 2024 | 28.45 | 28.72 | 28.11 | 28.23 | 28.23 | 44,800 |
Feb 27, 2024 | 28.70 | 29.19 | 28.47 | 28.57 | 28.57 | 49,200 |
Feb 26, 2024 | 27.84 | 28.95 | 27.77 | 28.71 | 28.71 | 120,000 |
Feb 23, 2024 | 27.34 | 27.77 | 27.12 | 27.77 | 27.77 | 48,100 |
Feb 22, 2024 | 27.06 | 27.44 | 26.72 | 27.34 | 27.34 | 48,800 |
Feb 21, 2024 | 27.69 | 27.69 | 27.08 | 27.08 | 27.08 | 29,400 |
Feb 20, 2024 | 27.97 | 27.97 | 26.90 | 27.69 | 27.69 | 68,700 |
Feb 20, 2024 | 0.3 Dividend | |||||
Feb 16, 2024 | 28.37 | 28.91 | 28.11 | 28.28 | 27.98 | 68,900 |
Feb 15, 2024 | 26.81 | 28.38 | 26.81 | 28.37 | 28.07 | 59,900 |
Feb 14, 2024 | 26.11 | 26.70 | 26.00 | 26.50 | 26.22 | 36,600 |
Feb 13, 2024 | 26.30 | 26.52 | 25.76 | 26.03 | 25.75 | 74,300 |
Feb 12, 2024 | 26.90 | 27.37 | 26.56 | 26.80 | 26.52 | 101,300 |
Feb 09, 2024 | 26.56 | 27.19 | 26.36 | 26.72 | 26.44 | 94,400 |
Feb 08, 2024 | 25.00 | 26.36 | 24.98 | 25.98 | 25.70 | 87,400 |
Feb 07, 2024 | 24.36 | 24.91 | 24.25 | 24.79 | 24.53 | 29,400 |
Feb 06, 2024 | 24.29 | 24.63 | 23.91 | 24.56 | 24.30 | 22,000 |
Feb 05, 2024 | 24.79 | 24.79 | 24.00 | 24.25 | 23.99 | 28,700 |
Feb 02, 2024 | 24.37 | 24.97 | 24.21 | 24.81 | 24.55 | 31,800 |
Feb 01, 2024 | 24.40 | 24.67 | 24.33 | 24.64 | 24.38 | 28,100 |
Jan 31, 2024 | 24.98 | 25.00 | 24.12 | 24.12 | 23.86 | 29,400 |
Jan 30, 2024 | 24.95 | 25.10 | 24.65 | 24.97 | 24.71 | 34,300 |
Jan 29, 2024 | 24.51 | 24.86 | 24.27 | 24.78 | 24.52 | 34,000 |
Jan 26, 2024 | 24.30 | 24.75 | 24.16 | 24.51 | 24.25 | 37,600 |
Jan 25, 2024 | 23.98 | 24.13 | 23.64 | 24.13 | 23.87 | 33,700 |
Jan 24, 2024 | 24.13 | 24.13 | 23.49 | 23.63 | 23.38 | 24,800 |
Jan 23, 2024 | 24.00 | 24.22 | 23.71 | 23.85 | 23.60 | 21,900 |
Jan 22, 2024 | 23.72 | 23.94 | 23.70 | 23.80 | 23.55 | 40,700 |
Jan 19, 2024 | 23.80 | 23.80 | 23.35 | 23.71 | 23.46 | 29,200 |
Jan 18, 2024 | 23.24 | 23.77 | 23.24 | 23.75 | 23.50 | 35,800 |
Jan 17, 2024 | 22.88 | 23.25 | 22.88 | 23.21 | 22.96 | 20,400 |
Jan 16, 2024 | 23.60 | 23.63 | 23.14 | 23.20 | 22.95 | 33,900 |
Jan 12, 2024 | 23.19 | 23.76 | 22.85 | 23.60 | 23.35 | 47,400 |
Jan 11, 2024 | 22.94 | 23.22 | 22.74 | 23.14 | 22.89 | 64,300 |
Jan 10, 2024 | 22.90 | 23.07 | 22.71 | 22.90 | 22.66 | 36,700 |
Jan 09, 2024 | 23.00 | 23.06 | 22.51 | 22.90 | 22.66 | 46,700 |
Jan 08, 2024 | 23.65 | 23.70 | 23.07 | 23.07 | 22.83 | 61,300 |
Jan 05, 2024 | 23.74 | 24.06 | 23.74 | 23.74 | 23.49 | 46,100 |
Jan 04, 2024 | 23.35 | 24.00 | 23.30 | 23.79 | 23.54 | 53,800 |
Jan 03, 2024 | 24.43 | 24.43 | 23.38 | 23.57 | 23.32 | 51,900 |
Jan 02, 2024 | 24.60 | 24.68 | 23.70 | 24.46 | 24.20 | 65,600 |
Dec 29, 2023 | 25.02 | 25.13 | 24.77 | 24.85 | 24.59 | 67,900 |
Dec 28, 2023 | 25.03 | 25.26 | 24.78 | 25.14 | 24.87 | 49,900 |
Dec 27, 2023 | 24.54 | 25.11 | 24.54 | 25.11 | 24.84 | 42,900 |
Dec 26, 2023 | 24.19 | 24.69 | 24.10 | 24.66 | 24.40 | 67,300 |
Dec 22, 2023 | 24.16 | 24.50 | 24.09 | 24.19 | 23.93 | 50,900 |
Dec 21, 2023 | 24.14 | 24.17 | 23.85 | 23.92 | 23.67 | 45,800 |
Dec 20, 2023 | 24.13 | 24.59 | 23.81 | 23.87 | 23.62 | 72,700 |
Dec 19, 2023 | 23.47 | 24.25 | 23.47 | 24.24 | 23.98 | 54,900 |
Dec 18, 2023 | 23.59 | 23.59 | 22.89 | 23.29 | 23.04 | 68,200 |
Dec 15, 2023 | 23.77 | 23.77 | 23.23 | 23.49 | 23.24 | 182,600 |
Dec 14, 2023 | 22.58 | 23.35 | 22.25 | 23.34 | 23.09 | 176,000 |
Dec 13, 2023 | 21.74 | 22.23 | 21.59 | 22.18 | 21.94 | 375,300 |
Dec 12, 2023 | 22.01 | 22.01 | 21.56 | 21.74 | 21.51 | 45,000 |
Dec 11, 2023 | 21.94 | 22.04 | 21.86 | 21.98 | 21.75 | 55,300 |
Dec 08, 2023 | 21.94 | 22.03 | 21.38 | 21.86 | 21.63 | 54,800 |
Dec 07, 2023 | 22.11 | 22.13 | 21.79 | 21.93 | 21.70 | 47,300 |
Dec 06, 2023 | 21.96 | 22.36 | 21.96 | 22.00 | 21.77 | 99,800 |
Dec 05, 2023 | 22.00 | 22.19 | 21.70 | 21.75 | 21.52 | 37,300 |
Dec 04, 2023 | 21.87 | 22.37 | 21.78 | 21.90 | 21.67 | 61,000 |
Dec 01, 2023 | 21.49 | 22.30 | 21.49 | 22.14 | 21.91 | 41,800 |
Nov 30, 2023 | 21.45 | 21.69 | 21.43 | 21.57 | 21.34 | 44,900 |
Nov 29, 2023 | 21.50 | 21.91 | 21.38 | 21.45 | 21.22 | 43,200 |
Nov 28, 2023 | 22.36 | 22.57 | 21.06 | 21.26 | 21.03 | 73,600 |
Nov 27, 2023 | 21.75 | 22.46 | 21.72 | 22.39 | 22.15 | 103,900 |
Nov 24, 2023 | 21.70 | 21.92 | 21.62 | 21.85 | 21.62 | 42,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |