Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.10 | 25.19 | 24.10 | 25.09 | 25.09 | 671,000 |
Apr 24, 2024 | 24.95 | 25.75 | 24.95 | 25.31 | 25.31 | 95,400 |
Apr 23, 2024 | 25.01 | 25.86 | 25.01 | 25.48 | 25.48 | 95,300 |
Apr 22, 2024 | 25.11 | 25.36 | 25.07 | 25.26 | 25.26 | 96,000 |
Apr 19, 2024 | 25.29 | 25.29 | 24.80 | 24.89 | 24.89 | 79,600 |
Apr 18, 2024 | 26.19 | 27.03 | 26.12 | 26.15 | 26.15 | 76,600 |
Apr 17, 2024 | 27.00 | 27.40 | 25.70 | 26.29 | 26.29 | 54,200 |
Apr 16, 2024 | 26.77 | 26.88 | 26.64 | 26.75 | 26.75 | 73,400 |
Apr 15, 2024 | 28.32 | 28.32 | 26.98 | 27.11 | 27.11 | 77,800 |
Apr 12, 2024 | 28.60 | 28.60 | 27.47 | 27.63 | 27.63 | 44,800 |
Apr 11, 2024 | 28.71 | 28.71 | 28.10 | 28.44 | 28.44 | 57,500 |
Apr 10, 2024 | 27.58 | 28.20 | 27.58 | 27.99 | 27.99 | 48,700 |
Apr 09, 2024 | 27.73 | 29.49 | 27.73 | 28.63 | 28.63 | 56,900 |
Apr 08, 2024 | 28.10 | 28.18 | 27.95 | 28.05 | 28.05 | 84,600 |
Apr 05, 2024 | 27.68 | 27.82 | 27.57 | 27.81 | 27.81 | 185,100 |
Apr 04, 2024 | 29.27 | 29.27 | 27.55 | 27.94 | 27.94 | 52,300 |
Apr 03, 2024 | 27.89 | 28.50 | 27.89 | 28.45 | 28.45 | 84,200 |
Apr 02, 2024 | 27.51 | 28.35 | 27.51 | 28.32 | 28.32 | 54,400 |
Apr 01, 2024 | 29.35 | 29.35 | 28.60 | 28.67 | 28.67 | 91,200 |
Mar 28, 2024 | 28.44 | 28.44 | 28.12 | 28.18 | 28.18 | 53,700 |
Mar 27, 2024 | 28.92 | 28.92 | 27.71 | 27.96 | 27.96 | 48,200 |
Mar 26, 2024 | 27.65 | 28.70 | 27.65 | 28.58 | 28.58 | 59,300 |
Mar 25, 2024 | 29.20 | 29.20 | 28.38 | 28.45 | 28.45 | 70,500 |
Mar 22, 2024 | 29.60 | 29.60 | 28.62 | 28.88 | 28.88 | 76,000 |
Mar 21, 2024 | 29.33 | 29.43 | 29.22 | 29.28 | 29.28 | 83,800 |
Mar 20, 2024 | 28.81 | 30.58 | 28.81 | 29.93 | 29.93 | 44,400 |
Mar 19, 2024 | 29.15 | 29.60 | 28.85 | 29.59 | 29.59 | 61,000 |
Mar 18, 2024 | 29.70 | 29.77 | 29.46 | 29.56 | 29.56 | 44,300 |
Mar 15, 2024 | 29.23 | 29.70 | 28.80 | 28.92 | 28.92 | 76,300 |
Mar 14, 2024 | 28.63 | 28.63 | 27.92 | 28.05 | 28.05 | 50,600 |
Mar 13, 2024 | 29.98 | 29.98 | 28.79 | 28.98 | 28.98 | 86,200 |
Mar 12, 2024 | 29.64 | 29.64 | 29.12 | 29.46 | 29.46 | 39,100 |
Mar 11, 2024 | 28.35 | 29.74 | 28.35 | 29.15 | 29.15 | 67,700 |
Mar 08, 2024 | 30.96 | 30.96 | 29.83 | 30.00 | 30.00 | 77,200 |
Mar 07, 2024 | 29.30 | 30.62 | 29.30 | 30.47 | 30.47 | 53,200 |
Mar 06, 2024 | 30.68 | 31.20 | 30.68 | 30.77 | 30.77 | 72,500 |
Mar 05, 2024 | 30.32 | 30.49 | 30.19 | 30.32 | 30.32 | 34,200 |
Mar 04, 2024 | 31.42 | 31.42 | 29.08 | 30.32 | 30.32 | 78,100 |
Mar 01, 2024 | 30.12 | 30.81 | 30.12 | 30.78 | 30.78 | 89,100 |
Feb 29, 2024 | 30.00 | 30.32 | 29.89 | 30.12 | 30.12 | 47,100 |
Feb 28, 2024 | 28.66 | 29.76 | 28.66 | 29.65 | 29.65 | 59,500 |
Feb 27, 2024 | 29.31 | 30.00 | 29.31 | 29.90 | 29.90 | 65,800 |
Feb 26, 2024 | 28.83 | 29.50 | 28.83 | 29.36 | 29.36 | 153,700 |
Feb 23, 2024 | 29.74 | 29.74 | 28.87 | 28.91 | 28.91 | 109,600 |
Feb 22, 2024 | 28.00 | 28.91 | 28.00 | 28.90 | 28.90 | 136,700 |
Feb 21, 2024 | 28.33 | 28.33 | 28.00 | 28.16 | 28.16 | 105,000 |
Feb 20, 2024 | 29.19 | 29.19 | 28.75 | 28.94 | 28.94 | 52,400 |
Feb 16, 2024 | 28.21 | 28.21 | 27.87 | 27.90 | 27.90 | 40,800 |
Feb 15, 2024 | 28.60 | 28.60 | 27.67 | 27.91 | 27.91 | 82,000 |
Feb 14, 2024 | 27.03 | 27.17 | 26.93 | 27.16 | 27.16 | 56,800 |
Feb 13, 2024 | 26.90 | 26.90 | 26.30 | 26.37 | 26.37 | 61,000 |
Feb 12, 2024 | 27.69 | 27.79 | 27.46 | 27.53 | 27.53 | 39,000 |
Feb 09, 2024 | 27.66 | 27.66 | 27.15 | 27.37 | 27.37 | 45,900 |
Feb 08, 2024 | 27.37 | 27.75 | 26.91 | 27.12 | 27.12 | 99,800 |
Feb 07, 2024 | 26.60 | 26.95 | 26.60 | 26.90 | 26.90 | 67,300 |
Feb 06, 2024 | 26.34 | 26.90 | 26.34 | 26.60 | 26.60 | 113,700 |
Feb 05, 2024 | 27.50 | 27.66 | 27.39 | 27.65 | 27.65 | 75,000 |
Feb 02, 2024 | 27.92 | 28.05 | 27.83 | 27.99 | 27.99 | 64,100 |
Feb 01, 2024 | 28.16 | 28.38 | 28.06 | 28.38 | 28.38 | 72,000 |
Jan 31, 2024 | 28.09 | 28.28 | 27.92 | 27.92 | 27.92 | 53,500 |
Jan 30, 2024 | 28.27 | 28.40 | 28.03 | 28.08 | 28.08 | 47,100 |
Jan 29, 2024 | 28.02 | 28.29 | 27.95 | 28.28 | 28.28 | 55,500 |
Jan 26, 2024 | 28.10 | 28.29 | 28.09 | 28.14 | 28.14 | 114,900 |
Jan 25, 2024 | 28.03 | 28.48 | 28.00 | 28.18 | 28.18 | 70,700 |
Jan 24, 2024 | 28.61 | 28.61 | 28.28 | 28.29 | 28.29 | 91,000 |
Jan 23, 2024 | 28.72 | 28.72 | 28.44 | 28.64 | 28.64 | 71,900 |
Jan 22, 2024 | 28.56 | 29.06 | 28.56 | 28.95 | 28.95 | 53,300 |
Jan 19, 2024 | 28.25 | 28.33 | 28.00 | 28.33 | 28.33 | 60,200 |
Jan 18, 2024 | 28.25 | 28.25 | 27.94 | 28.18 | 28.18 | 107,500 |
Jan 17, 2024 | 28.51 | 28.54 | 28.07 | 28.25 | 28.25 | 396,800 |
Jan 16, 2024 | 28.88 | 29.14 | 28.62 | 28.87 | 28.87 | 151,400 |
Jan 12, 2024 | 29.01 | 29.48 | 29.01 | 29.04 | 29.04 | 80,000 |
Jan 11, 2024 | 28.00 | 28.50 | 27.72 | 28.49 | 28.49 | 87,200 |
Jan 10, 2024 | 27.19 | 27.29 | 27.18 | 27.24 | 27.24 | 80,700 |
Jan 09, 2024 | 26.51 | 26.70 | 26.48 | 26.58 | 26.58 | 113,100 |
Jan 08, 2024 | 24.95 | 26.55 | 24.95 | 26.55 | 26.55 | 101,000 |
Jan 05, 2024 | 25.83 | 26.28 | 25.83 | 25.93 | 25.93 | 88,900 |
Jan 04, 2024 | 26.68 | 26.68 | 26.04 | 26.06 | 26.06 | 91,900 |
Jan 03, 2024 | 26.39 | 26.39 | 25.96 | 26.09 | 26.09 | 78,600 |
Jan 02, 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 26.38 | 72,500 |
Dec 29, 2023 | 26.73 | 26.86 | 26.61 | 26.70 | 26.70 | 52,100 |
Dec 28, 2023 | 25.96 | 27.13 | 25.96 | 26.82 | 26.82 | 53,200 |
Dec 27, 2023 | 26.57 | 26.63 | 26.43 | 26.63 | 26.63 | 70,200 |
Dec 26, 2023 | 26.18 | 26.74 | 26.18 | 26.55 | 26.55 | 65,900 |
Dec 22, 2023 | 26.42 | 26.53 | 26.32 | 26.38 | 26.38 | 59,200 |
Dec 21, 2023 | 27.52 | 27.52 | 26.61 | 26.71 | 26.71 | 63,700 |
Dec 20, 2023 | 26.33 | 26.69 | 26.27 | 26.62 | 26.62 | 67,900 |
Dec 19, 2023 | 25.82 | 25.89 | 25.72 | 25.80 | 25.80 | 56,000 |
Dec 18, 2023 | 25.40 | 25.56 | 25.15 | 25.55 | 25.55 | 100,300 |
Dec 15, 2023 | 25.38 | 25.95 | 25.36 | 25.43 | 25.43 | 157,400 |
Dec 14, 2023 | 25.32 | 25.32 | 24.48 | 25.02 | 25.02 | 67,100 |
Dec 13, 2023 | 24.52 | 25.08 | 24.37 | 25.08 | 25.08 | 168,500 |
Dec 12, 2023 | 23.59 | 24.49 | 23.59 | 24.49 | 24.49 | 121,000 |
Dec 11, 2023 | 23.50 | 24.70 | 23.50 | 24.64 | 24.64 | 139,600 |
Dec 08, 2023 | 23.56 | 24.69 | 23.56 | 24.60 | 24.60 | 67,700 |
Dec 07, 2023 | 23.98 | 25.13 | 23.98 | 24.90 | 24.90 | 61,800 |
Dec 06, 2023 | 23.83 | 24.83 | 23.83 | 24.53 | 24.53 | 68,700 |
Dec 05, 2023 | 24.23 | 24.23 | 24.04 | 24.04 | 24.04 | 70,600 |
Dec 04, 2023 | 24.41 | 25.24 | 24.41 | 24.63 | 24.63 | 88,800 |
Dec 01, 2023 | 25.05 | 25.33 | 24.08 | 25.28 | 25.28 | 50,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |