Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.06 | 27.21 | 26.84 | 27.01 | 27.01 | 33,760 |
Apr 18, 2024 | 27.10 | 27.28 | 26.98 | 27.03 | 27.03 | 31,300 |
Apr 17, 2024 | 27.69 | 27.80 | 27.51 | 27.65 | 27.65 | 27,300 |
Apr 16, 2024 | 28.04 | 28.06 | 27.83 | 27.95 | 27.95 | 41,100 |
Apr 15, 2024 | 28.60 | 28.60 | 28.15 | 28.30 | 28.30 | 28,200 |
Apr 12, 2024 | 28.46 | 28.48 | 28.20 | 28.22 | 28.22 | 32,200 |
Apr 11, 2024 | 29.07 | 29.08 | 28.69 | 29.01 | 29.01 | 38,300 |
Apr 10, 2024 | 29.42 | 29.59 | 29.33 | 29.44 | 29.44 | 24,200 |
Apr 09, 2024 | 29.71 | 29.75 | 29.49 | 29.58 | 29.58 | 1,401,100 |
Apr 08, 2024 | 29.95 | 30.23 | 29.95 | 29.99 | 29.99 | 488,100 |
Apr 05, 2024 | 29.85 | 30.22 | 29.79 | 30.17 | 30.17 | 129,000 |
Apr 04, 2024 | 29.94 | 30.27 | 29.74 | 29.80 | 29.80 | 49,700 |
Apr 03, 2024 | 29.85 | 30.12 | 29.85 | 30.12 | 30.12 | 55,600 |
Apr 02, 2024 | 29.89 | 30.13 | 29.88 | 30.10 | 30.10 | 136,500 |
Apr 01, 2024 | 31.06 | 31.06 | 30.24 | 30.27 | 30.27 | 33,400 |
Mar 28, 2024 | 30.66 | 30.72 | 30.53 | 30.57 | 30.57 | 201,500 |
Mar 27, 2024 | 30.33 | 30.53 | 30.24 | 30.50 | 30.50 | 97,400 |
Mar 26, 2024 | 29.97 | 30.00 | 29.83 | 29.85 | 29.85 | 22,500 |
Mar 25, 2024 | 29.96 | 30.01 | 29.82 | 29.84 | 29.84 | 32,800 |
Mar 22, 2024 | 29.86 | 29.94 | 29.75 | 29.94 | 29.94 | 23,400 |
Mar 21, 2024 | 29.92 | 30.14 | 29.74 | 29.88 | 29.88 | 17,400 |
Mar 20, 2024 | 29.89 | 30.16 | 29.57 | 30.16 | 30.16 | 24,900 |
Mar 19, 2024 | 30.18 | 30.56 | 30.12 | 30.38 | 30.38 | 341,500 |
Mar 18, 2024 | 30.06 | 30.17 | 30.01 | 30.11 | 30.11 | 18,100 |
Mar 15, 2024 | 30.49 | 30.49 | 30.26 | 30.40 | 30.40 | 30,100 |
Mar 14, 2024 | 30.85 | 30.86 | 30.52 | 30.76 | 30.76 | 182,500 |
Mar 13, 2024 | 30.89 | 30.89 | 30.53 | 30.57 | 30.57 | 644,200 |
Mar 12, 2024 | 31.00 | 31.29 | 30.95 | 31.18 | 31.18 | 437,600 |
Mar 11, 2024 | 31.19 | 31.29 | 31.03 | 31.29 | 31.29 | 344,900 |
Mar 08, 2024 | 31.73 | 31.73 | 31.39 | 31.41 | 31.41 | 21,000 |
Mar 07, 2024 | 31.13 | 31.52 | 31.13 | 31.47 | 31.47 | 20,800 |
Mar 06, 2024 | 30.70 | 30.97 | 30.70 | 30.87 | 30.87 | 19,900 |
Mar 05, 2024 | 30.92 | 31.00 | 30.51 | 30.61 | 30.61 | 32,700 |
Mar 04, 2024 | 30.45 | 30.56 | 30.40 | 30.40 | 30.40 | 89,100 |
Mar 01, 2024 | 29.93 | 30.23 | 29.82 | 30.23 | 30.23 | 21,400 |
Feb 29, 2024 | 30.24 | 30.24 | 29.91 | 29.98 | 29.98 | 29,700 |
Feb 28, 2024 | 29.93 | 29.93 | 29.65 | 29.74 | 29.74 | 20,000 |
Feb 27, 2024 | 30.06 | 30.19 | 30.05 | 30.12 | 30.12 | 28,600 |
Feb 26, 2024 | 30.08 | 30.09 | 29.96 | 30.02 | 30.02 | 28,400 |
Feb 23, 2024 | 29.51 | 29.54 | 29.32 | 29.48 | 29.48 | 23,700 |
Feb 22, 2024 | 29.31 | 29.47 | 29.20 | 29.47 | 29.47 | 22,200 |
Feb 21, 2024 | 28.64 | 28.85 | 28.49 | 28.79 | 28.79 | 26,100 |
Feb 20, 2024 | 29.60 | 29.74 | 29.53 | 29.58 | 29.58 | 30,900 |
Feb 16, 2024 | 29.49 | 29.65 | 29.45 | 29.57 | 29.57 | 19,200 |
Feb 15, 2024 | 29.28 | 29.31 | 29.08 | 29.20 | 29.20 | 26,900 |
Feb 14, 2024 | 28.77 | 28.85 | 28.63 | 28.82 | 28.82 | 25,100 |
Feb 13, 2024 | 28.67 | 28.92 | 28.58 | 28.78 | 28.78 | 31,300 |
Feb 12, 2024 | 29.10 | 29.10 | 28.91 | 28.95 | 28.95 | 46,300 |
Feb 09, 2024 | 29.24 | 29.40 | 29.10 | 29.22 | 29.22 | 35,600 |
Feb 08, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 29.22 | 32,200 |
Feb 07, 2024 | 29.12 | 29.14 | 28.95 | 29.01 | 29.01 | 30,000 |
Feb 06, 2024 | 28.31 | 28.77 | 28.31 | 28.77 | 28.77 | 31,500 |
Feb 05, 2024 | 28.15 | 28.20 | 27.91 | 28.12 | 28.12 | 51,000 |
Feb 02, 2024 | 28.72 | 28.72 | 28.28 | 28.28 | 28.28 | 44,600 |
Feb 01, 2024 | 28.74 | 29.54 | 28.69 | 29.51 | 29.51 | 19,500 |
Jan 31, 2024 | 28.11 | 28.21 | 27.85 | 27.87 | 27.87 | 19,700 |
Jan 30, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 28.32 | 33,700 |
Jan 29, 2024 | 27.96 | 28.35 | 27.96 | 28.35 | 28.35 | 24,400 |
Jan 26, 2024 | 28.14 | 28.23 | 28.04 | 28.07 | 28.07 | 33,100 |
Jan 25, 2024 | 27.76 | 27.83 | 27.67 | 27.77 | 27.77 | 31,900 |
Jan 24, 2024 | 28.08 | 28.08 | 27.73 | 27.75 | 27.75 | 22,500 |
Jan 23, 2024 | 28.03 | 28.03 | 27.59 | 27.72 | 27.72 | 29,900 |
Jan 22, 2024 | 27.88 | 28.07 | 27.85 | 27.93 | 27.93 | 42,900 |
Jan 19, 2024 | 28.22 | 28.41 | 28.17 | 28.39 | 28.39 | 28,800 |
Jan 18, 2024 | 28.68 | 28.73 | 28.52 | 28.73 | 28.73 | 46,500 |
Jan 17, 2024 | 28.49 | 28.56 | 28.39 | 28.50 | 28.50 | 27,900 |
Jan 16, 2024 | 28.62 | 28.86 | 28.54 | 28.65 | 28.65 | 32,100 |
Jan 12, 2024 | 29.25 | 29.25 | 29.06 | 29.21 | 29.21 | 23,800 |
Jan 11, 2024 | 28.74 | 28.85 | 28.55 | 28.82 | 28.82 | 28,200 |
Jan 10, 2024 | 28.70 | 28.91 | 28.65 | 28.87 | 28.87 | 26,900 |
Jan 09, 2024 | 28.71 | 28.93 | 28.71 | 28.87 | 28.87 | 16,600 |
Jan 08, 2024 | 28.66 | 28.90 | 28.65 | 28.77 | 28.77 | 29,400 |
Jan 05, 2024 | 28.14 | 28.36 | 28.07 | 28.14 | 28.14 | 42,800 |
Jan 04, 2024 | 28.00 | 28.33 | 28.00 | 28.19 | 28.19 | 173,300 |
Jan 03, 2024 | 27.89 | 28.08 | 27.77 | 27.96 | 27.96 | 25,700 |
Jan 02, 2024 | 28.60 | 28.77 | 28.58 | 28.66 | 28.66 | 29,500 |
Dec 29, 2023 | 28.79 | 29.20 | 28.79 | 29.13 | 29.13 | 16,900 |
Dec 28, 2023 | 29.44 | 29.50 | 29.33 | 29.42 | 29.42 | 24,400 |
Dec 27, 2023 | 29.32 | 29.52 | 29.32 | 29.42 | 29.42 | 30,900 |
Dec 26, 2023 | 28.70 | 29.44 | 28.70 | 29.26 | 29.26 | 23,700 |
Dec 22, 2023 | 29.22 | 29.31 | 29.09 | 29.22 | 29.22 | 36,600 |
Dec 21, 2023 | 29.16 | 29.25 | 29.04 | 29.25 | 29.25 | 26,200 |
Dec 20, 2023 | 29.12 | 29.29 | 28.94 | 28.94 | 28.94 | 30,900 |
Dec 19, 2023 | 29.32 | 29.50 | 29.32 | 29.48 | 29.48 | 62,700 |
Dec 18, 2023 | 28.95 | 29.00 | 28.79 | 28.97 | 28.97 | 32,200 |
Dec 15, 2023 | 28.89 | 29.01 | 28.83 | 28.91 | 28.91 | 41,000 |
Dec 14, 2023 | 28.90 | 29.23 | 28.81 | 29.15 | 29.15 | 42,400 |
Dec 13, 2023 | 28.51 | 29.01 | 28.45 | 28.99 | 28.99 | 45,500 |
Dec 12, 2023 | 28.15 | 28.36 | 28.07 | 28.34 | 28.34 | 31,300 |
Dec 11, 2023 | 27.99 | 28.13 | 27.97 | 28.03 | 28.03 | 37,300 |
Dec 08, 2023 | 28.39 | 28.55 | 28.20 | 28.32 | 28.32 | 41,000 |
Dec 07, 2023 | 28.15 | 28.23 | 27.95 | 28.21 | 28.21 | 45,200 |
Dec 06, 2023 | 28.32 | 28.45 | 28.20 | 28.20 | 28.20 | 30,400 |
Dec 05, 2023 | 28.38 | 28.45 | 28.21 | 28.30 | 28.30 | 34,200 |
Dec 04, 2023 | 28.22 | 28.46 | 28.19 | 28.45 | 28.45 | 43,600 |
Dec 01, 2023 | 28.71 | 28.95 | 28.71 | 28.93 | 28.93 | 19,800 |
Nov 30, 2023 | 28.56 | 28.90 | 28.55 | 28.88 | 28.88 | 39,800 |
Nov 29, 2023 | 28.49 | 28.81 | 28.49 | 28.66 | 28.66 | 30,800 |
Nov 28, 2023 | 27.97 | 28.22 | 27.91 | 28.10 | 28.10 | 22,300 |
Nov 27, 2023 | 28.12 | 28.12 | 27.92 | 27.97 | 27.97 | 24,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |