Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.13 | 24.68 | 24.00 | 24.17 | 24.17 | 46,800 |
Apr 22, 2024 | 24.08 | 24.50 | 23.66 | 24.00 | 24.00 | 85,500 |
Apr 19, 2024 | 23.37 | 23.86 | 23.05 | 23.83 | 23.83 | 165,200 |
Apr 18, 2024 | 24.30 | 24.61 | 23.43 | 23.45 | 23.45 | 109,900 |
Apr 17, 2024 | 24.84 | 24.86 | 24.17 | 24.19 | 24.19 | 48,100 |
Apr 16, 2024 | 24.70 | 24.81 | 24.00 | 24.50 | 24.50 | 54,900 |
Apr 15, 2024 | 25.59 | 25.59 | 24.64 | 24.80 | 24.80 | 75,600 |
Apr 12, 2024 | 26.06 | 27.09 | 25.13 | 25.60 | 25.60 | 91,500 |
Apr 11, 2024 | 25.90 | 26.04 | 25.35 | 25.92 | 25.92 | 40,300 |
Apr 10, 2024 | 26.25 | 26.52 | 25.09 | 25.64 | 25.64 | 89,000 |
Apr 09, 2024 | 27.59 | 27.71 | 26.98 | 27.21 | 27.21 | 31,100 |
Apr 08, 2024 | 27.09 | 27.92 | 27.09 | 27.61 | 27.61 | 64,400 |
Apr 05, 2024 | 26.77 | 26.93 | 26.08 | 26.91 | 26.91 | 32,600 |
Apr 04, 2024 | 27.74 | 27.83 | 26.48 | 26.80 | 26.80 | 56,200 |
Apr 03, 2024 | 26.68 | 27.48 | 26.68 | 27.28 | 27.28 | 53,600 |
Apr 02, 2024 | 27.51 | 27.51 | 26.42 | 26.89 | 26.89 | 74,600 |
Apr 01, 2024 | 28.31 | 28.57 | 27.63 | 27.79 | 27.79 | 38,500 |
Mar 28, 2024 | 26.99 | 28.20 | 26.91 | 28.15 | 28.15 | 70,800 |
Mar 27, 2024 | 25.94 | 26.93 | 25.94 | 26.91 | 26.91 | 43,100 |
Mar 26, 2024 | 25.60 | 25.99 | 25.44 | 25.81 | 25.81 | 31,100 |
Mar 25, 2024 | 26.22 | 26.28 | 25.39 | 25.52 | 25.52 | 37,100 |
Mar 22, 2024 | 26.65 | 26.65 | 25.87 | 25.94 | 25.94 | 55,500 |
Mar 21, 2024 | 25.73 | 26.84 | 25.55 | 26.56 | 26.56 | 116,600 |
Mar 20, 2024 | 24.83 | 26.20 | 24.83 | 25.69 | 25.69 | 142,000 |
Mar 19, 2024 | 24.73 | 25.16 | 24.68 | 24.92 | 24.92 | 36,300 |
Mar 18, 2024 | 24.72 | 25.52 | 24.38 | 24.81 | 24.81 | 104,600 |
Mar 15, 2024 | 24.00 | 25.16 | 24.00 | 24.82 | 24.82 | 278,500 |
Mar 14, 2024 | 24.79 | 24.79 | 23.80 | 24.01 | 24.01 | 175,800 |
Mar 13, 2024 | 24.38 | 24.95 | 24.38 | 24.79 | 24.79 | 176,600 |
Mar 12, 2024 | 24.41 | 24.95 | 24.25 | 24.44 | 24.44 | 67,300 |
Mar 11, 2024 | 23.76 | 24.29 | 23.57 | 24.26 | 24.26 | 65,400 |
Mar 08, 2024 | 25.08 | 25.53 | 23.93 | 23.94 | 23.94 | 52,900 |
Mar 07, 2024 | 24.25 | 25.03 | 24.25 | 24.74 | 24.74 | 71,000 |
Mar 06, 2024 | 24.88 | 25.41 | 24.27 | 24.33 | 24.33 | 95,400 |
Mar 05, 2024 | 25.41 | 25.92 | 24.75 | 24.78 | 24.78 | 73,900 |
Mar 04, 2024 | 26.32 | 26.32 | 25.60 | 25.60 | 25.60 | 39,900 |
Mar 01, 2024 | 26.20 | 26.43 | 25.78 | 26.24 | 26.24 | 38,100 |
Feb 29, 2024 | 26.02 | 26.20 | 25.80 | 26.01 | 26.01 | 37,800 |
Feb 28, 2024 | 26.00 | 26.36 | 25.48 | 25.51 | 25.51 | 33,700 |
Feb 27, 2024 | 25.76 | 26.51 | 25.54 | 26.13 | 26.13 | 87,400 |
Feb 26, 2024 | 25.26 | 25.60 | 24.99 | 25.44 | 25.44 | 49,200 |
Feb 23, 2024 | 25.19 | 25.49 | 25.08 | 25.30 | 25.30 | 36,400 |
Feb 22, 2024 | 25.22 | 25.67 | 24.99 | 25.10 | 25.10 | 57,400 |
Feb 21, 2024 | 25.26 | 25.51 | 25.05 | 25.24 | 25.24 | 87,100 |
Feb 20, 2024 | 24.40 | 25.27 | 24.25 | 25.14 | 25.14 | 113,100 |
Feb 16, 2024 | 26.18 | 26.54 | 24.78 | 24.91 | 24.91 | 103,200 |
Feb 15, 2024 | 26.35 | 27.28 | 26.35 | 26.40 | 26.40 | 116,900 |
Feb 14, 2024 | 26.47 | 26.47 | 25.78 | 26.21 | 26.21 | 85,000 |
Feb 13, 2024 | 26.63 | 26.63 | 25.67 | 26.07 | 26.07 | 119,800 |
Feb 12, 2024 | 26.77 | 28.03 | 26.77 | 27.64 | 27.64 | 145,400 |
Feb 09, 2024 | 26.33 | 26.80 | 26.08 | 26.56 | 26.56 | 162,700 |
Feb 08, 2024 | 26.07 | 26.76 | 26.07 | 26.20 | 26.20 | 78,900 |
Feb 07, 2024 | 26.23 | 26.31 | 25.80 | 25.94 | 25.94 | 71,100 |
Feb 06, 2024 | 25.74 | 26.39 | 25.19 | 25.99 | 25.99 | 98,900 |
Feb 05, 2024 | 26.52 | 26.52 | 25.92 | 26.00 | 26.00 | 131,300 |
Feb 02, 2024 | 26.00 | 27.53 | 25.32 | 27.06 | 27.06 | 143,600 |
Feb 01, 2024 | 25.93 | 27.73 | 25.89 | 26.26 | 26.26 | 290,100 |
Jan 31, 2024 | 25.51 | 26.83 | 25.13 | 25.23 | 25.23 | 130,200 |
Jan 30, 2024 | 26.05 | 26.18 | 24.98 | 25.49 | 25.49 | 160,600 |
Jan 29, 2024 | 26.30 | 26.88 | 25.67 | 26.33 | 26.33 | 183,000 |
Jan 26, 2024 | 27.58 | 29.61 | 26.07 | 26.24 | 26.24 | 177,800 |
Jan 25, 2024 | 28.50 | 28.80 | 26.91 | 27.25 | 27.25 | 151,600 |
Jan 24, 2024 | 30.83 | 31.17 | 29.42 | 29.74 | 29.74 | 59,200 |
Jan 23, 2024 | 30.98 | 31.00 | 30.14 | 30.46 | 30.46 | 70,100 |
Jan 22, 2024 | 29.79 | 30.58 | 29.74 | 30.54 | 30.54 | 85,900 |
Jan 19, 2024 | 29.59 | 29.65 | 28.73 | 29.41 | 29.41 | 57,000 |
Jan 18, 2024 | 29.62 | 29.82 | 28.83 | 29.46 | 29.46 | 29,600 |
Jan 17, 2024 | 29.24 | 30.06 | 28.90 | 29.39 | 29.39 | 49,100 |
Jan 16, 2024 | 29.15 | 29.76 | 29.01 | 29.29 | 29.29 | 40,100 |
Jan 12, 2024 | 31.49 | 31.58 | 29.60 | 29.61 | 29.61 | 53,600 |
Jan 11, 2024 | 30.73 | 30.80 | 30.00 | 30.42 | 30.42 | 45,800 |
Jan 10, 2024 | 30.71 | 31.09 | 30.09 | 31.05 | 31.05 | 57,600 |
Jan 09, 2024 | 31.55 | 31.59 | 30.57 | 30.89 | 30.89 | 82,400 |
Jan 08, 2024 | 30.86 | 31.94 | 30.86 | 31.28 | 31.28 | 67,100 |
Jan 05, 2024 | 30.48 | 31.79 | 30.42 | 31.08 | 31.08 | 64,700 |
Jan 04, 2024 | 31.13 | 31.42 | 30.76 | 30.83 | 30.83 | 36,000 |
Jan 03, 2024 | 32.63 | 33.01 | 31.00 | 31.16 | 31.16 | 61,000 |
Jan 02, 2024 | 33.64 | 33.72 | 32.83 | 33.04 | 33.04 | 48,800 |
Dec 29, 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 33.79 | 40,700 |
Dec 28, 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 34.15 | 37,700 |
Dec 27, 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 34.72 | 75,700 |
Dec 26, 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 34.92 | 94,900 |
Dec 22, 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 32.56 | 34,600 |
Dec 21, 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 32.62 | 47,000 |
Dec 20, 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 32.50 | 91,400 |
Dec 19, 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 32.97 | 74,700 |
Dec 18, 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 32.09 | 53,900 |
Dec 15, 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 31.66 | 240,800 |
Dec 14, 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 32.27 | 169,000 |
Dec 13, 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 28.82 | 64,800 |
Dec 12, 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 27.17 | 41,200 |
Dec 11, 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 27.66 | 24,600 |
Dec 08, 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 27.45 | 47,800 |
Dec 07, 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 27.13 | 34,700 |
Dec 06, 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 26.79 | 60,600 |
Dec 05, 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 27.77 | 79,900 |
Dec 04, 2023 | 27.46 | 28.40 | 27.46 | 27.99 | 27.99 | 58,500 |
Dec 01, 2023 | 26.91 | 27.80 | 26.41 | 27.63 | 27.63 | 60,500 |
Nov 30, 2023 | 27.04 | 27.04 | 26.55 | 26.85 | 26.85 | 84,800 |
Nov 29, 2023 | 26.78 | 27.47 | 26.68 | 26.77 | 26.77 | 51,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |