Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.91 | 27.10 | 26.76 | 27.08 | 27.08 | 59,200 |
Apr 24, 2024 | 27.56 | 27.60 | 27.33 | 27.33 | 27.33 | 57,000 |
Apr 23, 2024 | 27.29 | 27.50 | 26.87 | 27.49 | 27.49 | 88,500 |
Apr 22, 2024 | 27.20 | 27.36 | 27.11 | 27.35 | 27.35 | 73,300 |
Apr 19, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 26.30 | 40,500 |
Apr 18, 2024 | 26.21 | 27.05 | 26.19 | 26.70 | 26.70 | 121,000 |
Apr 17, 2024 | 25.83 | 26.32 | 25.61 | 25.70 | 25.70 | 99,400 |
Apr 16, 2024 | 26.15 | 26.42 | 26.12 | 26.38 | 26.38 | 179,200 |
Apr 15, 2024 | 26.02 | 26.29 | 25.58 | 25.58 | 25.58 | 82,800 |
Apr 12, 2024 | 25.55 | 26.40 | 25.55 | 26.17 | 26.17 | 49,700 |
Apr 11, 2024 | 26.07 | 26.19 | 25.82 | 25.92 | 25.92 | 108,000 |
Apr 10, 2024 | 26.04 | 26.12 | 26.04 | 26.06 | 26.06 | 57,500 |
Apr 09, 2024 | 26.00 | 27.24 | 26.00 | 26.66 | 26.66 | 118,400 |
Apr 08, 2024 | 27.05 | 27.05 | 27.00 | 27.01 | 27.01 | 59,500 |
Apr 05, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 27.36 | 59,400 |
Apr 04, 2024 | 27.56 | 27.78 | 27.52 | 27.52 | 27.52 | 75,100 |
Apr 03, 2024 | 26.88 | 26.88 | 26.51 | 26.73 | 26.73 | 73,400 |
Apr 02, 2024 | 27.38 | 27.48 | 27.28 | 27.28 | 27.28 | 43,100 |
Apr 01, 2024 | 27.79 | 28.10 | 27.53 | 27.55 | 27.55 | 64,500 |
Mar 28, 2024 | 27.70 | 27.83 | 27.33 | 27.50 | 27.50 | 56,000 |
Mar 27, 2024 | 26.70 | 27.36 | 26.70 | 27.36 | 27.36 | 77,600 |
Mar 26, 2024 | 26.62 | 26.71 | 26.50 | 26.51 | 26.51 | 107,300 |
Mar 25, 2024 | 26.76 | 27.11 | 26.62 | 26.81 | 26.81 | 248,800 |
Mar 22, 2024 | 27.82 | 28.59 | 27.29 | 27.40 | 27.40 | 541,700 |
Mar 21, 2024 | 27.11 | 27.95 | 27.11 | 27.95 | 27.95 | 271,400 |
Mar 20, 2024 | 27.81 | 28.16 | 27.71 | 28.14 | 28.14 | 65,700 |
Mar 19, 2024 | 28.40 | 28.60 | 27.68 | 27.78 | 27.78 | 474,300 |
Mar 18, 2024 | 27.90 | 28.29 | 27.90 | 28.27 | 28.27 | 69,600 |
Mar 15, 2024 | 28.33 | 29.00 | 27.85 | 28.01 | 28.01 | 70,800 |
Mar 14, 2024 | 28.57 | 28.99 | 28.57 | 28.83 | 28.83 | 69,000 |
Mar 13, 2024 | 28.25 | 28.25 | 27.82 | 27.99 | 27.99 | 990,100 |
Mar 12, 2024 | 28.62 | 28.62 | 28.37 | 28.57 | 28.57 | 187,700 |
Mar 11, 2024 | 27.95 | 28.34 | 27.55 | 27.59 | 27.59 | 87,800 |
Mar 08, 2024 | 27.66 | 27.66 | 27.26 | 27.26 | 27.26 | 26,000 |
Mar 07, 2024 | 28.05 | 28.25 | 28.01 | 28.20 | 28.20 | 359,800 |
Mar 06, 2024 | 27.98 | 28.53 | 27.98 | 28.45 | 28.45 | 51,300 |
Mar 05, 2024 | 27.87 | 27.87 | 27.45 | 27.49 | 27.49 | 46,600 |
Mar 04, 2024 | 27.39 | 27.98 | 27.39 | 27.55 | 27.55 | 39,500 |
Mar 01, 2024 | 27.55 | 27.87 | 27.55 | 27.84 | 27.84 | 67,300 |
Feb 29, 2024 | 27.25 | 27.40 | 27.15 | 27.29 | 27.29 | 145,000 |
Feb 28, 2024 | 27.36 | 27.70 | 27.28 | 27.33 | 27.33 | 67,400 |
Feb 27, 2024 | 26.00 | 27.48 | 26.00 | 27.20 | 27.20 | 74,100 |
Feb 26, 2024 | 26.76 | 28.20 | 26.76 | 28.16 | 28.16 | 190,200 |
Feb 23, 2024 | 27.25 | 28.24 | 27.25 | 28.16 | 28.16 | 62,900 |
Feb 22, 2024 | 27.79 | 28.30 | 27.79 | 28.17 | 28.17 | 120,800 |
Feb 21, 2024 | 26.70 | 27.82 | 26.70 | 27.81 | 27.81 | 92,300 |
Feb 20, 2024 | 27.74 | 27.77 | 27.65 | 27.72 | 27.72 | 33,500 |
Feb 16, 2024 | 26.81 | 27.25 | 26.81 | 27.14 | 27.14 | 20,900 |
Feb 15, 2024 | 26.25 | 26.36 | 26.09 | 26.36 | 26.36 | 78,300 |
Feb 14, 2024 | 27.28 | 27.58 | 27.19 | 27.30 | 27.30 | 82,100 |
Feb 13, 2024 | 28.36 | 28.38 | 28.13 | 28.24 | 28.24 | 53,200 |
Feb 12, 2024 | 29.19 | 29.19 | 28.58 | 28.82 | 28.82 | 28,100 |
Feb 09, 2024 | 28.35 | 28.79 | 28.24 | 28.40 | 28.40 | 79,700 |
Feb 08, 2024 | 27.71 | 28.08 | 26.80 | 27.31 | 27.31 | 89,200 |
Feb 07, 2024 | 27.42 | 28.68 | 27.42 | 28.21 | 28.21 | 85,000 |
Feb 06, 2024 | 29.01 | 29.01 | 28.70 | 28.76 | 28.76 | 62,500 |
Feb 05, 2024 | 28.42 | 28.87 | 28.42 | 28.80 | 28.80 | 135,900 |
Feb 02, 2024 | 27.72 | 27.91 | 27.71 | 27.91 | 27.91 | 22,500 |
Feb 01, 2024 | 27.68 | 28.10 | 27.68 | 27.97 | 27.97 | 37,900 |
Jan 31, 2024 | 28.10 | 28.13 | 27.83 | 27.89 | 27.89 | 27,600 |
Jan 30, 2024 | 28.11 | 28.14 | 27.98 | 28.10 | 28.10 | 53,900 |
Jan 29, 2024 | 28.03 | 28.29 | 27.96 | 28.29 | 28.29 | 100,300 |
Jan 26, 2024 | 27.59 | 27.67 | 27.46 | 27.54 | 27.54 | 42,900 |
Jan 25, 2024 | 27.02 | 27.65 | 27.02 | 27.45 | 27.45 | 82,400 |
Jan 24, 2024 | 27.46 | 27.67 | 27.34 | 27.36 | 27.36 | 78,800 |
Jan 23, 2024 | 27.24 | 27.25 | 26.97 | 27.05 | 27.05 | 148,900 |
Jan 22, 2024 | 27.41 | 27.41 | 27.17 | 27.27 | 27.27 | 186,000 |
Jan 19, 2024 | 27.08 | 27.19 | 26.96 | 27.16 | 27.16 | 78,600 |
Jan 18, 2024 | 27.28 | 27.28 | 26.81 | 27.08 | 27.08 | 688,400 |
Jan 17, 2024 | 27.51 | 27.51 | 27.27 | 27.29 | 27.29 | 183,800 |
Jan 16, 2024 | 28.90 | 28.90 | 28.53 | 28.59 | 28.59 | 150,500 |
Jan 12, 2024 | 29.32 | 29.39 | 28.75 | 28.95 | 28.95 | 86,300 |
Jan 11, 2024 | 29.72 | 29.73 | 28.80 | 29.05 | 29.05 | 305,400 |
Jan 10, 2024 | 29.22 | 29.40 | 29.07 | 29.14 | 29.14 | 49,300 |
Jan 09, 2024 | 29.90 | 30.43 | 29.37 | 29.41 | 29.41 | 78,000 |
Jan 08, 2024 | 29.28 | 29.57 | 28.40 | 29.57 | 29.57 | 85,200 |
Jan 05, 2024 | 30.01 | 30.01 | 29.03 | 29.12 | 29.12 | 50,500 |
Jan 04, 2024 | 29.12 | 29.88 | 29.12 | 29.88 | 29.88 | 97,400 |
Jan 03, 2024 | 28.56 | 30.20 | 28.56 | 29.48 | 29.48 | 51,800 |
Jan 02, 2024 | 29.44 | 30.00 | 29.44 | 29.83 | 29.83 | 87,900 |
Dec 29, 2023 | 28.91 | 30.35 | 28.91 | 30.04 | 30.04 | 57,100 |
Dec 28, 2023 | 31.12 | 31.12 | 29.05 | 29.86 | 29.86 | 70,800 |
Dec 27, 2023 | 29.10 | 30.23 | 29.10 | 30.23 | 30.23 | 66,400 |
Dec 26, 2023 | 30.20 | 30.20 | 29.38 | 29.61 | 29.61 | 54,800 |
Dec 22, 2023 | 29.70 | 30.90 | 29.70 | 30.64 | 30.64 | 62,400 |
Dec 21, 2023 | 28.56 | 29.40 | 28.56 | 29.40 | 29.40 | 131,600 |
Dec 20, 2023 | 28.17 | 29.00 | 28.00 | 28.02 | 28.02 | 103,100 |
Dec 19, 2023 | 26.68 | 27.65 | 26.68 | 27.53 | 27.53 | 83,200 |
Dec 18, 2023 | 26.16 | 27.16 | 26.16 | 26.91 | 26.91 | 196,500 |
Dec 15, 2023 | 26.67 | 26.71 | 26.42 | 26.59 | 26.59 | 106,100 |
Dec 14, 2023 | 26.29 | 27.16 | 26.29 | 27.05 | 27.05 | 107,800 |
Dec 13, 2023 | 25.44 | 26.94 | 25.44 | 26.56 | 26.56 | 96,200 |
Dec 12, 2023 | 26.92 | 26.92 | 25.86 | 26.03 | 26.03 | 132,200 |
Dec 11, 2023 | 25.49 | 26.31 | 25.49 | 26.30 | 26.30 | 577,900 |
Dec 08, 2023 | 25.85 | 26.32 | 25.85 | 26.17 | 26.17 | 148,100 |
Dec 07, 2023 | 25.76 | 26.92 | 25.76 | 26.68 | 26.68 | 122,800 |
Dec 06, 2023 | 27.17 | 27.65 | 27.05 | 27.05 | 27.05 | 119,800 |
Dec 05, 2023 | 27.35 | 27.72 | 27.35 | 27.42 | 27.42 | 147,300 |
Dec 04, 2023 | 26.30 | 27.40 | 26.30 | 27.19 | 27.19 | 141,100 |
Dec 01, 2023 | 26.26 | 26.87 | 26.00 | 26.77 | 26.77 | 168,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |