Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.185 | 27.505 | 27.000 | 27.385 | 27.385 | 20,357 |
Apr 24, 2024 | 27.140 | 27.324 | 27.130 | 27.324 | 27.324 | 15 |
Apr 23, 2024 | 27.135 | 27.410 | 27.135 | 27.331 | 27.331 | 15 |
Apr 22, 2024 | 27.213 | 27.213 | 27.213 | 27.213 | 27.213 | - |
Apr 19, 2024 | 28.505 | 28.808 | 28.215 | 28.808 | 28.808 | 15 |
Apr 18, 2024 | 28.329 | 28.329 | 28.329 | 28.329 | 28.329 | - |
Apr 17, 2024 | 28.510 | 28.510 | 28.310 | 28.346 | 28.346 | 9 |
Apr 16, 2024 | 28.355 | 28.355 | 28.235 | 28.318 | 28.318 | 76 |
Apr 15, 2024 | 28.250 | 28.651 | 27.770 | 28.651 | 28.651 | 61 |
Apr 12, 2024 | 28.510 | 29.805 | 28.255 | 28.255 | 28.255 | 354 |
Apr 11, 2024 | 28.130 | 28.515 | 28.000 | 28.176 | 28.176 | 536 |
Apr 10, 2024 | 27.765 | 27.985 | 27.765 | 27.961 | 27.961 | 5 |
Apr 09, 2024 | 28.120 | 28.120 | 27.891 | 27.891 | 27.891 | 66 |
Apr 08, 2024 | 27.805 | 27.930 | 27.712 | 27.712 | 27.712 | 6 |
Apr 05, 2024 | 26.490 | 27.410 | 26.490 | 27.400 | 27.400 | 39 |
Apr 04, 2024 | 27.230 | 27.270 | 26.790 | 27.140 | 27.140 | 23 |
Apr 03, 2024 | 26.255 | 27.065 | 26.210 | 26.945 | 26.945 | 104 |
Apr 02, 2024 | 25.300 | 25.855 | 25.270 | 25.804 | 25.804 | 59 |
Apr 01, 2024 | 25.250 | 25.345 | 24.810 | 24.954 | 24.954 | 44 |
Mar 28, 2024 | 24.685 | 24.910 | 24.685 | 24.797 | 24.797 | 20 |
Mar 27, 2024 | 24.425 | 24.625 | 24.425 | 24.625 | 24.625 | 215 |
Mar 26, 2024 | 24.640 | 24.650 | 24.483 | 24.483 | 24.483 | 663 |
Mar 25, 2024 | 24.815 | 24.845 | 24.720 | 24.745 | 24.745 | 69 |
Mar 22, 2024 | 24.750 | 24.750 | 24.660 | 24.692 | 24.692 | 20 |
Mar 21, 2024 | 25.625 | 25.735 | 24.849 | 24.849 | 24.849 | 69 |
Mar 20, 2024 | 24.933 | 24.933 | 24.933 | 24.933 | 24.933 | 75 |
Mar 19, 2024 | 25.170 | 25.170 | 24.945 | 24.964 | 24.964 | 20 |
Mar 18, 2024 | 25.160 | 25.245 | 25.091 | 25.091 | 25.091 | 26 |
Mar 15, 2024 | 24.835 | 25.420 | 24.825 | 25.200 | 25.200 | 48 |
Mar 14, 2024 | 24.875 | 24.980 | 24.874 | 24.874 | 24.874 | 20 |
Mar 13, 2024 | 24.215 | 24.959 | 24.215 | 24.959 | 24.959 | 37 |
Mar 12, 2024 | 24.465 | 24.505 | 24.194 | 24.194 | 24.194 | 42 |
Mar 11, 2024 | 24.385 | 24.512 | 24.370 | 24.512 | 24.512 | 172 |
Mar 08, 2024 | 24.505 | 24.505 | 24.300 | 24.339 | 24.339 | 115 |
Mar 07, 2024 | 24.165 | 24.515 | 24.140 | 24.370 | 24.370 | 187 |
Mar 06, 2024 | 23.635 | 24.272 | 23.595 | 24.272 | 24.272 | 129 |
Mar 05, 2024 | 23.705 | 24.200 | 23.665 | 23.763 | 23.763 | 559 |
Mar 04, 2024 | 23.155 | 23.930 | 23.070 | 23.779 | 23.779 | 996 |
Mar 01, 2024 | 22.655 | 23.250 | 22.570 | 23.150 | 23.150 | 964 |
Feb 29, 2024 | 22.440 | 22.775 | 22.295 | 22.666 | 22.666 | 517 |
Feb 28, 2024 | 22.445 | 22.500 | 22.245 | 22.410 | 22.410 | 5,854 |
Feb 27, 2024 | 22.523 | 22.523 | 22.523 | 22.523 | 22.523 | 38,667 |
Feb 26, 2024 | 22.595 | 22.595 | 22.517 | 22.517 | 22.517 | 10 |
Feb 23, 2024 | 22.969 | 22.969 | 22.969 | 22.969 | 22.969 | 39 |
Feb 22, 2024 | 22.765 | 22.765 | 22.765 | 22.765 | 22.765 | - |
Feb 21, 2024 | 23.190 | 23.195 | 22.851 | 22.851 | 22.851 | 8 |
Feb 20, 2024 | 23.150 | 23.150 | 23.106 | 23.106 | 23.106 | 6 |
Feb 16, 2024 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | - |
Feb 15, 2024 | 22.610 | 22.920 | 22.610 | 22.912 | 22.912 | 6 |
Feb 14, 2024 | 22.035 | 22.331 | 22.005 | 22.331 | 22.331 | 8 |
Feb 13, 2024 | 22.096 | 22.096 | 22.096 | 22.096 | 22.096 | - |
Feb 12, 2024 | 22.650 | 22.725 | 22.650 | 22.709 | 22.709 | 8 |
Feb 09, 2024 | 22.405 | 22.565 | 22.405 | 22.528 | 22.528 | 7 |
Feb 08, 2024 | 22.490 | 22.565 | 22.300 | 22.565 | 22.565 | 154 |
Feb 07, 2024 | 22.340 | 22.405 | 22.278 | 22.278 | 22.278 | 69 |
Feb 06, 2024 | 22.455 | 22.455 | 22.335 | 22.393 | 22.393 | 405 |
Feb 05, 2024 | 22.490 | 22.490 | 22.285 | 22.335 | 22.335 | 36 |
Feb 02, 2024 | 23.125 | 23.155 | 22.555 | 22.701 | 22.701 | 20 |
Feb 01, 2024 | 22.875 | 23.130 | 22.550 | 23.130 | 23.130 | 12 |
Jan 31, 2024 | 23.051 | 23.051 | 23.051 | 23.051 | 23.051 | - |
Jan 30, 2024 | 23.205 | 23.275 | 23.065 | 23.107 | 23.107 | 78 |
Jan 29, 2024 | 23.095 | 23.205 | 23.095 | 23.138 | 23.138 | 333 |
Jan 26, 2024 | 22.760 | 22.840 | 22.755 | 22.755 | 22.755 | 111 |
Jan 25, 2024 | 22.870 | 22.870 | 22.808 | 22.808 | 22.808 | 48 |
Jan 24, 2024 | 22.855 | 22.910 | 22.755 | 22.755 | 22.755 | 46 |
Jan 23, 2024 | 22.334 | 22.334 | 22.334 | 22.334 | 22.334 | - |
Jan 22, 2024 | 22.005 | 22.163 | 21.925 | 22.163 | 22.163 | 28 |
Jan 19, 2024 | 22.515 | 22.571 | 22.515 | 22.571 | 22.571 | 2 |
Jan 18, 2024 | 22.640 | 22.667 | 22.590 | 22.667 | 22.667 | 5 |
Jan 17, 2024 | 22.910 | 22.910 | 22.510 | 22.516 | 22.516 | 17 |
Jan 16, 2024 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | - |
Jan 12, 2024 | 22.825 | 23.380 | 22.825 | 23.162 | 23.162 | 44 |
Jan 11, 2024 | 22.960 | 23.085 | 22.535 | 22.537 | 22.537 | 109 |
Jan 10, 2024 | 23.000 | 23.000 | 22.800 | 22.884 | 22.884 | 10 |
Jan 09, 2024 | 23.140 | 23.140 | 22.904 | 22.904 | 22.904 | 19 |
Jan 08, 2024 | 22.990 | 23.120 | 22.835 | 23.120 | 23.120 | 53 |
Jan 05, 2024 | 23.065 | 23.122 | 22.865 | 23.122 | 23.122 | 5 |
Jan 04, 2024 | 22.930 | 23.045 | 22.705 | 22.989 | 22.989 | 24 |
Jan 03, 2024 | 23.265 | 23.265 | 22.930 | 22.946 | 22.946 | 458 |
Jan 02, 2024 | 23.845 | 24.070 | 23.733 | 23.733 | 23.733 | 20 |
Dec 29, 2023 | 23.885 | 23.885 | 23.555 | 23.853 | 23.853 | 20 |
Dec 28, 2023 | 24.340 | 24.420 | 24.000 | 24.134 | 24.134 | 203 |
Dec 27, 2023 | 24.235 | 24.375 | 24.150 | 24.375 | 24.375 | 540 |
Dec 26, 2023 | 24.285 | 24.285 | 24.090 | 24.144 | 24.144 | 227 |
Dec 22, 2023 | 24.520 | 24.575 | 24.165 | 24.290 | 24.290 | 81 |
Dec 21, 2023 | 24.330 | 24.370 | 24.307 | 24.307 | 24.307 | 89 |
Dec 20, 2023 | 24.080 | 24.385 | 23.965 | 24.347 | 24.347 | 928 |
Dec 19, 2023 | 23.965 | 24.065 | 23.960 | 24.040 | 24.040 | 32 |
Dec 18, 2023 | 23.831 | 23.831 | 23.820 | 23.831 | 23.831 | 76 |
Dec 15, 2023 | 24.005 | 24.010 | 23.870 | 23.870 | 23.870 | 4 |
Dec 14, 2023 | 23.765 | 24.205 | 23.765 | 24.096 | 24.096 | 125 |
Dec 13, 2023 | 22.810 | 23.665 | 22.525 | 22.639 | 22.639 | 89 |
Dec 12, 2023 | 22.785 | 22.785 | 22.728 | 22.728 | 22.728 | 3 |
Dec 11, 2023 | 23.050 | 23.050 | 22.755 | 22.773 | 22.773 | 54 |
Dec 08, 2023 | 23.815 | 23.815 | 22.970 | 22.971 | 22.971 | 164 |
Dec 07, 2023 | 23.920 | 23.935 | 23.732 | 23.732 | 23.732 | 107 |
Dec 06, 2023 | 24.180 | 24.355 | 23.889 | 23.889 | 23.889 | 76 |
Dec 05, 2023 | 24.555 | 24.655 | 24.000 | 24.201 | 24.201 | 369 |
Dec 04, 2023 | 25.590 | 25.935 | 24.450 | 24.555 | 24.555 | 194 |
Dec 01, 2023 | 25.400 | 25.565 | 25.155 | 25.499 | 25.499 | 491 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |