Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.29 | 28.29 | 28.07 | 28.07 | 28.07 | 1,744 |
Apr 18, 2024 | 28.51 | 28.54 | 28.31 | 28.31 | 28.31 | 15,000 |
Apr 17, 2024 | 28.92 | 28.92 | 28.52 | 28.52 | 28.52 | 4,900 |
Apr 16, 2024 | 28.59 | 28.76 | 28.59 | 28.73 | 28.73 | 8,000 |
Apr 15, 2024 | 29.54 | 29.54 | 28.67 | 28.72 | 28.72 | 1,900 |
Apr 12, 2024 | 29.62 | 29.62 | 29.18 | 29.24 | 29.24 | 4,500 |
Apr 11, 2024 | 29.70 | 30.02 | 29.58 | 29.94 | 29.94 | 8,200 |
Apr 10, 2024 | 30.00 | 30.00 | 29.49 | 29.57 | 29.57 | 13,500 |
Apr 09, 2024 | 30.13 | 30.24 | 30.11 | 30.22 | 30.22 | 3,400 |
Apr 08, 2024 | 30.28 | 30.36 | 30.24 | 30.24 | 30.24 | 4,600 |
Apr 05, 2024 | 29.86 | 30.20 | 29.86 | 30.20 | 30.20 | 1,000 |
Apr 04, 2024 | 30.60 | 30.60 | 29.86 | 29.86 | 29.86 | 2,600 |
Apr 03, 2024 | 30.10 | 30.29 | 30.10 | 30.16 | 30.16 | 3,800 |
Apr 02, 2024 | 30.18 | 30.23 | 29.91 | 30.21 | 30.21 | 4,700 |
Apr 01, 2024 | 30.59 | 30.64 | 30.43 | 30.64 | 30.64 | 14,200 |
Mar 28, 2024 | 30.63 | 30.67 | 30.56 | 30.59 | 30.59 | 2,400 |
Mar 27, 2024 | 30.71 | 30.71 | 30.39 | 30.56 | 30.56 | 11,700 |
Mar 26, 2024 | 30.55 | 30.56 | 30.40 | 30.41 | 30.41 | 5,400 |
Mar 25, 2024 | 30.25 | 30.37 | 30.25 | 30.34 | 30.34 | 1,500 |
Mar 22, 2024 | 30.49 | 30.49 | 30.28 | 30.41 | 30.41 | 5,400 |
Mar 21, 2024 | 30.68 | 30.74 | 30.55 | 30.55 | 30.55 | 7,800 |
Mar 20, 2024 | 30.07 | 30.45 | 30.01 | 30.45 | 30.45 | 5,700 |
Mar 19, 2024 | 29.73 | 29.98 | 29.73 | 29.97 | 29.97 | 14,300 |
Mar 18, 2024 | 29.95 | 29.97 | 29.84 | 29.85 | 29.85 | 8,900 |
Mar 15, 2024 | 29.86 | 29.86 | 29.68 | 29.71 | 29.71 | 8,500 |
Mar 14, 2024 | 30.22 | 30.22 | 29.80 | 29.92 | 29.92 | 13,800 |
Mar 13, 2024 | 30.08 | 30.26 | 30.07 | 30.07 | 30.07 | 8,100 |
Mar 12, 2024 | 30.13 | 30.16 | 29.97 | 30.16 | 30.16 | 3,100 |
Mar 11, 2024 | 29.93 | 29.93 | 29.84 | 29.85 | 29.85 | 7,700 |
Mar 08, 2024 | 30.21 | 30.45 | 29.92 | 29.96 | 29.96 | 8,500 |
Mar 07, 2024 | 30.14 | 30.44 | 30.10 | 30.23 | 30.23 | 15,200 |
Mar 06, 2024 | 29.91 | 29.91 | 29.74 | 29.82 | 29.82 | 5,800 |
Mar 05, 2024 | 29.81 | 29.82 | 29.43 | 29.56 | 29.56 | 8,800 |
Mar 04, 2024 | 30.24 | 30.45 | 30.24 | 30.29 | 30.29 | 5,700 |
Mar 01, 2024 | 30.46 | 30.59 | 30.30 | 30.52 | 30.52 | 5,500 |
Feb 29, 2024 | 30.41 | 30.42 | 30.30 | 30.42 | 30.42 | 1,700 |
Feb 28, 2024 | 29.94 | 29.97 | 29.80 | 29.89 | 29.89 | 2,200 |
Feb 27, 2024 | 30.12 | 30.12 | 29.88 | 29.98 | 29.98 | 3,100 |
Feb 26, 2024 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | 6,000 |
Feb 23, 2024 | 30.14 | 30.19 | 30.12 | 30.17 | 30.17 | 7,000 |
Feb 22, 2024 | 29.99 | 30.05 | 29.95 | 30.00 | 30.00 | 4,700 |
Feb 21, 2024 | 29.34 | 29.42 | 29.15 | 29.39 | 29.39 | 11,800 |
Feb 20, 2024 | 29.89 | 29.89 | 29.42 | 29.66 | 29.66 | 5,000 |
Feb 16, 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | 10,400 |
Feb 15, 2024 | 30.29 | 30.43 | 30.22 | 30.40 | 30.40 | 3,400 |
Feb 14, 2024 | 29.89 | 30.22 | 29.87 | 30.20 | 30.20 | 14,900 |
Feb 13, 2024 | 29.88 | 29.88 | 29.44 | 29.59 | 29.59 | 15,400 |
Feb 12, 2024 | 30.87 | 30.89 | 30.62 | 30.62 | 30.62 | 2,100 |
Feb 09, 2024 | 30.69 | 30.99 | 30.69 | 30.96 | 30.96 | 12,400 |
Feb 08, 2024 | 29.33 | 30.42 | 29.33 | 30.29 | 30.29 | 37,300 |
Feb 07, 2024 | 29.07 | 29.46 | 29.05 | 29.41 | 29.41 | 13,300 |
Feb 06, 2024 | 28.98 | 29.02 | 28.78 | 29.00 | 29.00 | 16,000 |
Feb 05, 2024 | 28.90 | 29.02 | 28.67 | 29.01 | 29.01 | 3,300 |
Feb 02, 2024 | 28.78 | 29.05 | 28.60 | 29.02 | 29.02 | 19,200 |
Feb 01, 2024 | 28.53 | 28.83 | 28.43 | 28.83 | 28.83 | 10,500 |
Jan 31, 2024 | 28.88 | 28.96 | 28.50 | 28.50 | 28.50 | 6,800 |
Jan 30, 2024 | 29.04 | 29.14 | 29.04 | 29.11 | 29.11 | 8,900 |
Jan 29, 2024 | 28.52 | 29.13 | 28.52 | 29.13 | 29.13 | 4,700 |
Jan 26, 2024 | 28.54 | 28.71 | 28.50 | 28.61 | 28.61 | 13,600 |
Jan 25, 2024 | 28.59 | 28.59 | 28.32 | 28.51 | 28.51 | 6,400 |
Jan 24, 2024 | 28.97 | 28.97 | 28.58 | 28.58 | 28.58 | 21,700 |
Jan 23, 2024 | 28.48 | 28.65 | 28.48 | 28.65 | 28.65 | 5,500 |
Jan 22, 2024 | 28.45 | 28.58 | 28.45 | 28.47 | 28.47 | 2,200 |
Jan 19, 2024 | 27.83 | 28.19 | 27.81 | 28.16 | 28.16 | 6,400 |
Jan 18, 2024 | 27.75 | 27.89 | 27.70 | 27.89 | 27.89 | 2,600 |
Jan 17, 2024 | 27.76 | 27.76 | 27.50 | 27.75 | 27.75 | 6,400 |
Jan 16, 2024 | 28.13 | 28.19 | 27.92 | 28.01 | 28.01 | 10,800 |
Jan 12, 2024 | 28.40 | 28.50 | 28.16 | 28.26 | 28.26 | 8,900 |
Jan 11, 2024 | 27.94 | 28.19 | 27.88 | 28.19 | 28.19 | 12,400 |
Jan 10, 2024 | 27.84 | 28.11 | 27.84 | 28.04 | 28.04 | 12,000 |
Jan 09, 2024 | 27.74 | 27.80 | 27.74 | 27.79 | 27.79 | 15,400 |
Jan 08, 2024 | 27.10 | 27.72 | 27.10 | 27.72 | 27.72 | 4,300 |
Jan 05, 2024 | 27.20 | 27.20 | 26.96 | 27.01 | 27.01 | 15,500 |
Jan 04, 2024 | 27.01 | 27.20 | 27.00 | 27.06 | 27.06 | 7,200 |
Jan 03, 2024 | 27.17 | 27.31 | 27.00 | 27.18 | 27.18 | 20,500 |
Jan 02, 2024 | 28.05 | 28.09 | 27.60 | 27.73 | 27.73 | 13,900 |
Dec 29, 2023 | 28.38 | 28.63 | 28.33 | 28.48 | 28.48 | 30,600 |
Dec 28, 2023 | 28.59 | 28.66 | 28.53 | 28.61 | 28.61 | 15,700 |
Dec 27, 2023 | 28.58 | 28.60 | 28.52 | 28.56 | 28.56 | 19,100 |
Dec 26, 2023 | 28.46 | 28.58 | 28.46 | 28.53 | 28.53 | 7,400 |
Dec 22, 2023 | 28.30 | 28.35 | 28.27 | 28.33 | 28.33 | 18,400 |
Dec 21, 2023 | 28.13 | 28.29 | 28.01 | 28.29 | 28.29 | 27,500 |
Dec 20, 2023 | 28.26 | 28.33 | 27.77 | 27.77 | 27.77 | 8,200 |
Dec 19, 2023 | 28.29 | 28.29 | 28.22 | 28.26 | 28.26 | 1,500 |
Dec 18, 2023 | 28.00 | 28.05 | 27.89 | 28.04 | 28.04 | 2,900 |
Dec 15, 2023 | 27.92 | 27.95 | 27.83 | 27.92 | 27.92 | 11,300 |
Dec 14, 2023 | 27.83 | 27.93 | 27.74 | 27.88 | 27.88 | 8,800 |
Dec 13, 2023 | 27.31 | 27.78 | 27.13 | 27.74 | 27.74 | 5,800 |
Dec 12, 2023 | 27.03 | 27.32 | 27.02 | 27.32 | 27.32 | 12,200 |
Dec 11, 2023 | 26.87 | 27.05 | 26.87 | 27.03 | 27.03 | 10,500 |
Dec 08, 2023 | 26.46 | 26.71 | 26.46 | 26.69 | 26.69 | 3,700 |
Dec 07, 2023 | 26.48 | 26.51 | 26.35 | 26.46 | 26.46 | 5,900 |
Dec 06, 2023 | 26.73 | 26.73 | 26.38 | 26.38 | 26.38 | 8,000 |
Dec 05, 2023 | 26.54 | 26.61 | 26.39 | 26.58 | 26.58 | 5,200 |
Dec 04, 2023 | 26.53 | 26.66 | 26.50 | 26.63 | 26.63 | 46,200 |
Dec 01, 2023 | 26.07 | 26.54 | 26.07 | 26.54 | 26.54 | 6,800 |
Nov 30, 2023 | 26.11 | 26.11 | 25.87 | 25.99 | 25.99 | 6,000 |
Nov 29, 2023 | 26.28 | 26.28 | 26.17 | 26.17 | 26.17 | 3,900 |
Nov 28, 2023 | 25.88 | 26.02 | 25.88 | 25.99 | 25.99 | 19,800 |
Nov 27, 2023 | 25.97 | 26.04 | 25.94 | 25.99 | 25.99 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |