Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.94 | 26.10 | 25.87 | 25.87 | 25.87 | 9,300 |
Apr 25, 2024 | 24.55 | 26.33 | 24.55 | 25.94 | 25.94 | 8,400 |
Apr 24, 2024 | 25.98 | 25.98 | 24.75 | 24.75 | 24.75 | 20,200 |
Apr 23, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1,200 |
Apr 22, 2024 | 25.01 | 26.26 | 25.01 | 25.23 | 25.23 | 3,200 |
Apr 19, 2024 | 26.00 | 26.00 | 25.44 | 25.45 | 25.45 | 1,700 |
Apr 18, 2024 | 25.01 | 26.49 | 25.01 | 26.49 | 26.49 | 800 |
Apr 17, 2024 | 25.99 | 26.10 | 25.98 | 26.10 | 26.10 | 4,500 |
Apr 16, 2024 | 26.80 | 26.80 | 26.01 | 26.01 | 26.01 | 1,400 |
Apr 15, 2024 | 26.47 | 26.84 | 26.45 | 26.84 | 26.84 | 1,100 |
Apr 12, 2024 | 25.32 | 26.56 | 25.32 | 26.54 | 26.54 | 12,200 |
Apr 11, 2024 | 26.53 | 26.53 | 25.51 | 25.51 | 25.51 | 10,000 |
Apr 10, 2024 | 26.56 | 26.58 | 26.45 | 26.58 | 26.58 | 3,900 |
Apr 09, 2024 | 26.60 | 26.80 | 26.46 | 26.75 | 26.75 | 5,300 |
Apr 08, 2024 | 27.02 | 27.40 | 26.65 | 26.85 | 26.85 | 7,300 |
Apr 05, 2024 | 27.25 | 27.35 | 27.10 | 27.15 | 27.15 | 5,200 |
Apr 04, 2024 | 26.30 | 27.12 | 26.28 | 27.12 | 27.12 | 5,600 |
Apr 03, 2024 | 27.35 | 27.35 | 26.22 | 26.35 | 26.35 | 8,500 |
Apr 02, 2024 | 27.25 | 27.39 | 26.70 | 27.18 | 27.18 | 4,400 |
Apr 01, 2024 | 26.90 | 27.81 | 26.42 | 27.53 | 27.53 | 23,700 |
Mar 28, 2024 | 26.25 | 27.81 | 26.25 | 26.97 | 26.97 | 5,400 |
Mar 27, 2024 | 26.95 | 27.02 | 25.91 | 25.91 | 25.91 | 5,600 |
Mar 26, 2024 | 25.00 | 26.88 | 24.99 | 26.88 | 26.88 | 8,900 |
Mar 25, 2024 | 24.84 | 25.00 | 24.12 | 24.51 | 24.51 | 7,200 |
Mar 22, 2024 | 25.22 | 25.32 | 24.77 | 25.04 | 25.04 | 6,100 |
Mar 21, 2024 | 26.15 | 26.15 | 25.96 | 25.99 | 25.99 | 3,100 |
Mar 20, 2024 | 26.49 | 26.50 | 25.83 | 25.99 | 25.99 | 13,200 |
Mar 19, 2024 | 26.60 | 26.60 | 26.20 | 26.32 | 26.32 | 3,200 |
Mar 18, 2024 | 26.50 | 26.95 | 26.45 | 26.48 | 26.48 | 6,100 |
Mar 15, 2024 | 27.50 | 27.50 | 26.48 | 26.48 | 26.48 | 4,800 |
Mar 14, 2024 | 26.20 | 27.40 | 26.04 | 27.40 | 27.40 | 10,900 |
Mar 13, 2024 | 27.60 | 27.60 | 26.18 | 26.28 | 26.28 | 8,200 |
Mar 12, 2024 | 27.23 | 28.39 | 27.23 | 27.49 | 27.49 | 14,400 |
Mar 11, 2024 | 27.32 | 28.45 | 27.25 | 27.60 | 27.60 | 9,100 |
Mar 08, 2024 | 28.13 | 28.13 | 27.25 | 27.97 | 27.97 | 14,500 |
Mar 07, 2024 | 26.10 | 27.59 | 25.51 | 27.59 | 27.59 | 11,100 |
Mar 06, 2024 | 27.44 | 27.60 | 26.10 | 26.13 | 26.13 | 14,500 |
Mar 05, 2024 | 27.98 | 28.05 | 27.00 | 27.37 | 27.37 | 9,900 |
Mar 04, 2024 | 27.50 | 28.38 | 27.50 | 27.96 | 27.96 | 8,400 |
Mar 01, 2024 | 26.25 | 27.98 | 26.25 | 27.80 | 27.80 | 14,400 |
Feb 29, 2024 | 25.69 | 27.25 | 25.50 | 26.42 | 26.42 | 9,900 |
Feb 28, 2024 | 24.70 | 25.50 | 24.70 | 25.50 | 25.50 | 1,100 |
Feb 27, 2024 | 24.58 | 25.00 | 24.57 | 25.00 | 25.00 | 2,900 |
Feb 26, 2024 | 24.70 | 25.00 | 23.81 | 24.64 | 24.64 | 4,300 |
Feb 23, 2024 | 24.98 | 25.00 | 24.80 | 24.99 | 24.99 | 3,400 |
Feb 22, 2024 | 24.21 | 25.05 | 24.10 | 24.44 | 24.44 | 7,400 |
Feb 21, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 2,100 |
Feb 20, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 400 |
Feb 16, 2024 | 24.33 | 24.88 | 24.33 | 24.88 | 24.88 | 400 |
Feb 15, 2024 | 24.95 | 25.00 | 24.95 | 24.97 | 24.97 | 1,500 |
Feb 14, 2024 | 24.85 | 25.18 | 24.65 | 25.00 | 25.00 | 9,500 |
Feb 13, 2024 | 25.00 | 25.50 | 24.84 | 24.84 | 24.84 | 2,400 |
Feb 12, 2024 | 24.40 | 25.66 | 24.40 | 25.64 | 25.64 | 9,000 |
Feb 09, 2024 | 24.87 | 25.54 | 24.85 | 24.85 | 24.85 | 2,700 |
Feb 08, 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 2,400 |
Feb 07, 2024 | 24.30 | 25.10 | 24.29 | 24.92 | 24.92 | 5,100 |
Feb 06, 2024 | 25.50 | 25.50 | 24.96 | 25.00 | 25.00 | 4,000 |
Feb 05, 2024 | 23.65 | 25.32 | 23.65 | 25.32 | 25.32 | 6,100 |
Feb 02, 2024 | 24.15 | 24.15 | 23.00 | 23.93 | 23.93 | 2,000 |
Feb 01, 2024 | 24.07 | 24.90 | 24.02 | 24.04 | 24.04 | 1,800 |
Jan 31, 2024 | 25.74 | 25.74 | 25.06 | 25.06 | 25.06 | 1,100 |
Jan 30, 2024 | 24.36 | 24.36 | 24.18 | 24.18 | 24.18 | 1,000 |
Jan 29, 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 25.02 | 2,200 |
Jan 26, 2024 | 26.10 | 26.97 | 25.46 | 25.97 | 25.97 | 1,600 |
Jan 25, 2024 | 26.14 | 26.55 | 25.77 | 26.05 | 26.05 | 7,200 |
Jan 24, 2024 | 26.63 | 26.63 | 25.85 | 26.15 | 26.15 | 5,000 |
Jan 23, 2024 | 26.45 | 26.45 | 26.00 | 26.31 | 26.31 | 1,800 |
Jan 22, 2024 | 26.70 | 27.00 | 26.42 | 26.48 | 26.48 | 3,500 |
Jan 19, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 18, 2024 | 26.50 | 27.05 | 26.50 | 27.05 | 27.05 | 4,300 |
Jan 17, 2024 | 26.63 | 27.03 | 26.60 | 26.79 | 26.79 | 4,900 |
Jan 16, 2024 | 27.32 | 27.39 | 27.04 | 27.20 | 27.20 | 2,200 |
Jan 12, 2024 | 27.52 | 27.52 | 27.21 | 27.48 | 27.48 | 3,400 |
Jan 11, 2024 | 27.20 | 27.51 | 27.05 | 27.48 | 27.48 | 11,000 |
Jan 10, 2024 | 25.64 | 27.45 | 25.64 | 27.45 | 27.45 | 4,100 |
Jan 09, 2024 | 26.01 | 26.90 | 26.01 | 26.60 | 26.60 | 3,000 |
Jan 08, 2024 | 25.40 | 26.38 | 25.40 | 26.38 | 26.38 | 2,400 |
Jan 05, 2024 | 25.74 | 26.00 | 25.74 | 26.00 | 26.00 | 800 |
Jan 04, 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 800 |
Jan 03, 2024 | 26.00 | 26.18 | 25.27 | 25.70 | 25.70 | 8,500 |
Jan 02, 2024 | 24.79 | 26.18 | 24.79 | 26.18 | 26.18 | 8,200 |
Dec 29, 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | 6,000 |
Dec 28, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 600 |
Dec 27, 2023 | 24.99 | 25.48 | 24.99 | 25.48 | 25.48 | 1,200 |
Dec 26, 2023 | 25.34 | 25.91 | 24.87 | 25.00 | 25.00 | 4,600 |
Dec 22, 2023 | 25.25 | 25.92 | 25.21 | 25.92 | 25.92 | 2,500 |
Dec 21, 2023 | 26.17 | 26.20 | 25.12 | 26.20 | 26.20 | 3,500 |
Dec 20, 2023 | 25.50 | 27.00 | 25.50 | 26.17 | 26.17 | 5,900 |
Dec 19, 2023 | 24.77 | 25.40 | 24.77 | 25.32 | 25.32 | 3,900 |
Dec 18, 2023 | 25.38 | 26.20 | 25.30 | 25.35 | 25.35 | 4,400 |
Dec 15, 2023 | 25.30 | 25.49 | 25.16 | 25.22 | 25.22 | 1,100 |
Dec 14, 2023 | 25.02 | 26.12 | 25.02 | 25.02 | 25.02 | 3,100 |
Dec 13, 2023 | 22.70 | 27.00 | 22.70 | 25.65 | 25.65 | 18,200 |
Dec 12, 2023 | 23.22 | 23.55 | 22.61 | 22.61 | 22.61 | 3,000 |
Dec 11, 2023 | 23.85 | 23.85 | 22.63 | 22.75 | 22.75 | 3,000 |
Dec 08, 2023 | 24.50 | 24.65 | 23.70 | 23.70 | 23.70 | 1,800 |
Dec 07, 2023 | 25.85 | 25.85 | 24.42 | 24.71 | 24.71 | 4,400 |
Dec 06, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 800 |
Dec 05, 2023 | 26.13 | 26.14 | 25.41 | 25.41 | 25.41 | 4,400 |
Dec 04, 2023 | 26.49 | 26.70 | 25.02 | 26.30 | 26.30 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |