Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.20 | 27.04 | 26.91 | 26.93 | 26.93 | 6,345 |
Apr 18, 2024 | 27.20 | 27.31 | 27.12 | 27.14 | 27.14 | 5,000 |
Apr 17, 2024 | 27.06 | 27.16 | 26.87 | 26.96 | 26.96 | 9,600 |
Apr 16, 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 27.39 | 8,200 |
Apr 15, 2024 | 27.96 | 27.96 | 27.58 | 27.67 | 27.67 | 5,200 |
Apr 12, 2024 | 28.52 | 28.52 | 27.46 | 27.46 | 27.46 | 5,900 |
Apr 11, 2024 | 28.67 | 28.67 | 27.48 | 27.86 | 27.86 | 5,000 |
Apr 10, 2024 | 28.44 | 28.47 | 28.33 | 28.37 | 28.37 | 5,800 |
Apr 09, 2024 | 28.69 | 28.76 | 28.54 | 28.66 | 28.66 | 15,700 |
Apr 08, 2024 | 28.49 | 28.54 | 28.48 | 28.51 | 28.51 | 4,800 |
Apr 05, 2024 | 28.09 | 28.26 | 27.92 | 28.11 | 28.11 | 12,300 |
Apr 04, 2024 | 28.59 | 28.59 | 27.50 | 28.07 | 28.07 | 11,700 |
Apr 03, 2024 | 28.41 | 28.62 | 28.12 | 28.21 | 28.21 | 8,500 |
Apr 02, 2024 | 27.50 | 27.94 | 27.50 | 27.89 | 27.89 | 36,600 |
Apr 01, 2024 | 26.99 | 27.98 | 26.99 | 27.84 | 27.84 | 15,300 |
Mar 28, 2024 | 28.42 | 28.43 | 28.30 | 28.34 | 28.34 | 5,100 |
Mar 27, 2024 | 27.95 | 28.05 | 27.89 | 28.05 | 28.05 | 4,100 |
Mar 26, 2024 | 27.63 | 27.99 | 27.63 | 27.99 | 27.99 | 11,400 |
Mar 25, 2024 | 27.46 | 28.38 | 27.46 | 27.90 | 27.90 | 8,900 |
Mar 22, 2024 | 27.54 | 28.27 | 27.54 | 28.12 | 28.12 | 8,200 |
Mar 21, 2024 | 27.80 | 28.15 | 27.80 | 28.01 | 28.01 | 6,100 |
Mar 20, 2024 | 27.13 | 27.45 | 27.00 | 27.45 | 27.45 | 6,000 |
Mar 19, 2024 | 26.75 | 27.19 | 26.56 | 27.19 | 27.19 | 9,200 |
Mar 18, 2024 | 27.15 | 27.15 | 26.82 | 27.08 | 27.08 | 7,500 |
Mar 15, 2024 | 26.70 | 26.84 | 26.65 | 26.76 | 26.76 | 6,300 |
Mar 14, 2024 | 27.80 | 27.80 | 26.70 | 26.75 | 26.75 | 12,100 |
Mar 13, 2024 | 26.47 | 26.56 | 26.44 | 26.54 | 26.54 | 4,100 |
Mar 12, 2024 | 27.79 | 27.79 | 26.93 | 27.19 | 27.19 | 7,400 |
Mar 11, 2024 | 27.75 | 27.80 | 26.93 | 27.80 | 27.80 | 4,300 |
Mar 08, 2024 | 27.62 | 27.80 | 27.32 | 27.32 | 27.32 | 5,800 |
Mar 07, 2024 | 27.00 | 27.61 | 27.00 | 27.56 | 27.56 | 7,000 |
Mar 06, 2024 | 26.64 | 26.80 | 26.64 | 26.70 | 26.70 | 8,700 |
Mar 05, 2024 | 26.58 | 26.58 | 25.76 | 26.01 | 26.01 | 9,700 |
Mar 04, 2024 | 25.59 | 25.67 | 25.54 | 25.66 | 25.66 | 5,800 |
Mar 01, 2024 | 26.51 | 26.51 | 25.76 | 25.95 | 25.95 | 8,400 |
Feb 29, 2024 | 26.18 | 26.28 | 26.08 | 26.08 | 26.08 | 12,500 |
Feb 28, 2024 | 25.99 | 25.99 | 25.26 | 25.99 | 25.99 | 7,800 |
Feb 27, 2024 | 26.39 | 26.44 | 26.23 | 26.36 | 26.36 | 12,500 |
Feb 26, 2024 | 25.53 | 26.38 | 25.45 | 25.50 | 25.50 | 18,600 |
Feb 23, 2024 | 25.72 | 25.72 | 25.55 | 25.65 | 25.65 | 9,200 |
Feb 22, 2024 | 24.59 | 25.80 | 24.59 | 25.56 | 25.56 | 11,900 |
Feb 21, 2024 | 26.11 | 26.11 | 25.11 | 25.57 | 25.57 | 13,800 |
Feb 20, 2024 | 25.97 | 25.97 | 25.79 | 25.90 | 25.90 | 9,100 |
Feb 16, 2024 | 25.12 | 25.40 | 25.12 | 25.20 | 25.20 | 12,500 |
Feb 15, 2024 | 25.45 | 25.51 | 25.40 | 25.51 | 25.51 | 8,200 |
Feb 14, 2024 | 25.68 | 25.68 | 25.13 | 25.22 | 25.22 | 11,900 |
Feb 13, 2024 | 25.57 | 26.08 | 25.38 | 25.38 | 25.38 | 8,800 |
Feb 12, 2024 | 26.05 | 26.54 | 25.66 | 25.95 | 25.95 | 5,400 |
Feb 09, 2024 | 25.50 | 25.99 | 25.41 | 25.71 | 25.71 | 16,000 |
Feb 08, 2024 | 25.87 | 25.98 | 25.77 | 25.98 | 25.98 | 6,700 |
Feb 07, 2024 | 25.79 | 25.95 | 25.71 | 25.88 | 25.88 | 29,400 |
Feb 06, 2024 | 26.38 | 26.38 | 25.98 | 25.98 | 25.98 | 26,700 |
Feb 05, 2024 | 26.84 | 27.16 | 26.84 | 27.00 | 27.00 | 4,700 |
Feb 02, 2024 | 26.54 | 26.97 | 26.54 | 26.82 | 26.82 | 11,100 |
Feb 01, 2024 | 26.48 | 26.61 | 26.37 | 26.61 | 26.61 | 11,600 |
Jan 31, 2024 | 27.45 | 27.70 | 27.20 | 27.70 | 27.70 | 5,700 |
Jan 30, 2024 | 27.17 | 27.17 | 26.76 | 26.82 | 26.82 | 4,700 |
Jan 29, 2024 | 26.85 | 27.16 | 26.82 | 27.16 | 27.16 | 10,500 |
Jan 26, 2024 | 26.95 | 26.95 | 26.73 | 26.74 | 26.74 | 5,400 |
Jan 25, 2024 | 26.98 | 27.23 | 26.87 | 27.23 | 27.23 | 8,800 |
Jan 24, 2024 | 26.76 | 26.82 | 26.56 | 26.56 | 26.56 | 7,600 |
Jan 23, 2024 | 26.66 | 26.66 | 26.54 | 26.58 | 26.58 | 4,300 |
Jan 22, 2024 | 26.73 | 26.82 | 26.65 | 26.74 | 26.74 | 4,800 |
Jan 19, 2024 | 26.11 | 26.33 | 26.05 | 26.33 | 26.33 | 5,400 |
Jan 18, 2024 | 26.40 | 26.54 | 26.37 | 26.50 | 26.50 | 12,400 |
Jan 17, 2024 | 26.23 | 26.24 | 26.15 | 26.17 | 26.17 | 5,000 |
Jan 16, 2024 | 27.52 | 27.52 | 27.23 | 27.25 | 27.25 | 15,700 |
Jan 12, 2024 | 28.27 | 28.75 | 28.27 | 28.51 | 28.51 | 7,900 |
Jan 11, 2024 | 28.34 | 28.34 | 26.93 | 27.42 | 27.42 | 14,700 |
Jan 10, 2024 | 27.49 | 27.77 | 27.47 | 27.47 | 27.47 | 10,000 |
Jan 09, 2024 | 27.21 | 27.40 | 27.13 | 27.40 | 27.40 | 4,900 |
Jan 08, 2024 | 26.49 | 26.90 | 26.49 | 26.79 | 26.79 | 9,400 |
Jan 05, 2024 | 26.57 | 26.77 | 26.41 | 26.49 | 26.49 | 3,200 |
Jan 04, 2024 | 26.65 | 26.96 | 26.32 | 26.32 | 26.32 | 8,100 |
Jan 03, 2024 | 26.98 | 27.84 | 26.86 | 27.08 | 27.08 | 27,100 |
Jan 02, 2024 | 27.52 | 27.66 | 27.21 | 27.21 | 27.21 | 9,500 |
Dec 29, 2023 | 26.81 | 27.53 | 26.51 | 27.51 | 27.51 | 6,000 |
Dec 28, 2023 | 28.73 | 28.73 | 27.52 | 27.59 | 27.59 | 10,700 |
Dec 27, 2023 | 27.04 | 27.65 | 27.00 | 27.37 | 27.37 | 4,600 |
Dec 26, 2023 | 27.08 | 27.50 | 27.04 | 27.18 | 27.18 | 4,300 |
Dec 22, 2023 | 27.54 | 27.99 | 27.17 | 27.54 | 27.54 | 4,500 |
Dec 21, 2023 | 27.31 | 27.48 | 27.29 | 27.48 | 27.48 | 5,600 |
Dec 20, 2023 | 26.72 | 27.26 | 26.53 | 27.07 | 27.07 | 6,300 |
Dec 19, 2023 | 26.26 | 26.92 | 25.81 | 26.83 | 26.83 | 4,700 |
Dec 18, 2023 | 26.94 | 26.95 | 26.85 | 26.91 | 26.91 | 9,300 |
Dec 15, 2023 | 27.47 | 27.47 | 26.87 | 26.87 | 26.87 | 9,700 |
Dec 14, 2023 | 25.47 | 25.94 | 25.47 | 25.91 | 25.91 | 33,100 |
Dec 13, 2023 | 26.12 | 26.61 | 25.88 | 26.55 | 26.55 | 18,000 |
Dec 12, 2023 | 25.91 | 26.00 | 25.83 | 26.00 | 26.00 | 8,700 |
Dec 11, 2023 | 25.70 | 26.00 | 25.35 | 25.88 | 25.88 | 16,300 |
Dec 08, 2023 | 25.58 | 25.84 | 25.58 | 25.77 | 25.77 | 9,400 |
Dec 07, 2023 | 26.51 | 26.75 | 25.92 | 26.73 | 26.73 | 20,400 |
Dec 06, 2023 | 26.56 | 26.56 | 26.23 | 26.24 | 26.24 | 6,200 |
Dec 05, 2023 | 26.73 | 26.73 | 25.93 | 25.93 | 25.93 | 9,700 |
Dec 04, 2023 | 26.39 | 27.19 | 26.26 | 26.76 | 26.76 | 14,800 |
Dec 01, 2023 | 25.50 | 26.76 | 25.50 | 26.74 | 26.74 | 11,600 |
Nov 30, 2023 | 26.42 | 26.50 | 26.30 | 26.30 | 26.30 | 19,200 |
Nov 29, 2023 | 25.84 | 25.96 | 25.60 | 25.61 | 25.61 | 14,900 |
Nov 28, 2023 | 25.31 | 25.59 | 25.31 | 25.50 | 25.50 | 6,800 |
Nov 27, 2023 | 25.55 | 25.60 | 25.51 | 25.52 | 25.52 | 7,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |