Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.64 | 30.89 | 30.59 | 30.87 | 30.87 | 34,000 |
Apr 24, 2024 | 31.62 | 31.64 | 31.38 | 31.53 | 31.53 | 74,800 |
Apr 23, 2024 | 30.09 | 31.36 | 30.09 | 31.36 | 31.36 | 36,500 |
Apr 22, 2024 | 30.01 | 31.06 | 30.01 | 30.81 | 30.81 | 40,800 |
Apr 19, 2024 | 30.09 | 30.60 | 30.09 | 30.37 | 30.37 | 35,800 |
Apr 18, 2024 | 30.00 | 30.32 | 30.00 | 30.25 | 30.25 | 106,900 |
Apr 17, 2024 | 30.00 | 30.00 | 29.64 | 29.83 | 29.83 | 53,000 |
Apr 16, 2024 | 30.79 | 30.79 | 29.99 | 30.06 | 30.06 | 46,400 |
Apr 15, 2024 | 31.22 | 31.75 | 31.22 | 31.34 | 31.34 | 32,000 |
Apr 12, 2024 | 31.00 | 31.14 | 30.77 | 30.82 | 30.82 | 34,300 |
Apr 11, 2024 | 32.19 | 32.19 | 31.02 | 31.34 | 31.34 | 50,900 |
Apr 10, 2024 | 30.71 | 31.05 | 30.68 | 31.05 | 31.05 | 73,200 |
Apr 09, 2024 | 32.82 | 32.82 | 31.59 | 31.59 | 31.59 | 31,500 |
Apr 08, 2024 | 31.77 | 31.87 | 31.69 | 31.71 | 31.71 | 64,800 |
Apr 05, 2024 | 30.81 | 31.55 | 30.81 | 31.33 | 31.33 | 102,900 |
Apr 04, 2024 | 32.42 | 32.42 | 31.03 | 31.13 | 31.13 | 96,000 |
Apr 03, 2024 | 31.55 | 31.55 | 29.81 | 31.00 | 31.00 | 235,900 |
Apr 02, 2024 | 30.50 | 30.81 | 29.81 | 30.81 | 30.81 | 139,400 |
Apr 01, 2024 | 29.81 | 30.66 | 29.81 | 30.60 | 30.60 | 169,400 |
Mar 28, 2024 | 30.27 | 31.94 | 30.27 | 31.37 | 31.37 | 34,600 |
Mar 27, 2024 | 31.09 | 31.35 | 30.97 | 31.21 | 31.21 | 35,300 |
Mar 26, 2024 | 30.30 | 31.56 | 30.30 | 31.35 | 31.35 | 138,800 |
Mar 25, 2024 | 30.90 | 31.49 | 30.11 | 30.79 | 30.79 | 202,300 |
Mar 22, 2024 | 31.50 | 32.29 | 31.47 | 31.47 | 31.47 | 78,400 |
Mar 21, 2024 | 32.70 | 32.70 | 31.60 | 31.90 | 31.90 | 37,700 |
Mar 20, 2024 | 31.20 | 31.46 | 31.09 | 31.46 | 31.46 | 33,200 |
Mar 19, 2024 | 31.25 | 31.58 | 30.83 | 31.09 | 31.09 | 59,500 |
Mar 18, 2024 | 30.20 | 30.90 | 30.20 | 30.74 | 30.74 | 38,600 |
Mar 15, 2024 | 29.52 | 30.71 | 29.52 | 30.32 | 30.32 | 37,400 |
Mar 14, 2024 | 30.45 | 30.45 | 29.84 | 30.05 | 30.05 | 55,300 |
Mar 13, 2024 | 29.65 | 30.48 | 29.65 | 29.98 | 29.98 | 69,100 |
Mar 12, 2024 | 30.10 | 30.53 | 29.80 | 30.13 | 30.13 | 70,100 |
Mar 11, 2024 | 31.02 | 31.02 | 30.04 | 30.15 | 30.15 | 68,600 |
Mar 08, 2024 | 31.00 | 31.23 | 30.72 | 31.09 | 31.09 | 112,900 |
Mar 07, 2024 | 29.48 | 30.70 | 29.48 | 30.63 | 30.63 | 205,800 |
Mar 06, 2024 | 28.72 | 30.46 | 28.72 | 29.79 | 29.79 | 35,700 |
Mar 05, 2024 | 29.70 | 29.70 | 28.55 | 29.30 | 29.30 | 30,500 |
Mar 04, 2024 | 29.73 | 30.48 | 29.38 | 29.49 | 29.49 | 35,600 |
Mar 01, 2024 | 30.00 | 30.00 | 29.16 | 29.81 | 29.81 | 128,100 |
Feb 29, 2024 | 29.61 | 29.61 | 29.11 | 29.23 | 29.23 | 39,900 |
Feb 28, 2024 | 29.32 | 30.06 | 28.99 | 30.03 | 30.03 | 46,400 |
Feb 27, 2024 | 28.30 | 29.10 | 28.29 | 29.06 | 29.06 | 53,400 |
Feb 26, 2024 | 29.79 | 29.79 | 28.81 | 28.87 | 28.87 | 48,200 |
Feb 23, 2024 | 29.71 | 29.71 | 28.78 | 28.84 | 28.84 | 27,600 |
Feb 22, 2024 | 28.53 | 28.95 | 28.53 | 28.95 | 28.95 | 274,800 |
Feb 21, 2024 | 28.73 | 29.31 | 28.68 | 28.74 | 28.74 | 115,200 |
Feb 20, 2024 | 29.32 | 30.18 | 29.14 | 29.25 | 29.25 | 34,900 |
Feb 16, 2024 | 30.76 | 30.76 | 29.63 | 29.72 | 29.72 | 38,000 |
Feb 15, 2024 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 36,500 |
Feb 14, 2024 | 28.45 | 28.79 | 27.96 | 28.44 | 28.44 | 47,200 |
Feb 13, 2024 | 27.36 | 28.87 | 27.36 | 28.21 | 28.21 | 67,900 |
Feb 12, 2024 | 26.04 | 26.28 | 25.97 | 26.20 | 26.20 | 40,300 |
Feb 09, 2024 | 25.97 | 26.08 | 25.80 | 26.05 | 26.05 | 72,400 |
Feb 08, 2024 | 26.07 | 26.08 | 25.82 | 26.05 | 26.05 | 31,100 |
Feb 07, 2024 | 26.17 | 26.23 | 26.11 | 26.23 | 26.23 | 37,900 |
Feb 06, 2024 | 26.02 | 26.04 | 25.94 | 25.99 | 25.99 | 27,300 |
Feb 05, 2024 | 26.04 | 26.04 | 25.82 | 25.95 | 25.95 | 81,600 |
Feb 02, 2024 | 25.91 | 25.91 | 25.46 | 25.76 | 25.76 | 123,900 |
Feb 01, 2024 | 26.49 | 26.53 | 26.16 | 26.42 | 26.42 | 124,500 |
Jan 31, 2024 | 26.25 | 26.60 | 26.25 | 26.38 | 26.38 | 35,100 |
Jan 30, 2024 | 26.25 | 26.25 | 26.08 | 26.12 | 26.12 | 147,100 |
Jan 29, 2024 | 25.61 | 25.72 | 25.55 | 25.68 | 25.68 | 59,000 |
Jan 26, 2024 | 25.16 | 25.41 | 25.16 | 25.40 | 25.40 | 63,100 |
Jan 25, 2024 | 25.67 | 25.82 | 25.62 | 25.71 | 25.71 | 35,900 |
Jan 24, 2024 | 26.25 | 26.25 | 25.83 | 26.01 | 26.01 | 52,200 |
Jan 23, 2024 | 25.86 | 26.08 | 25.85 | 25.95 | 25.95 | 36,900 |
Jan 22, 2024 | 25.90 | 26.07 | 25.90 | 25.94 | 25.94 | 72,100 |
Jan 19, 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 53,000 |
Jan 18, 2024 | 25.20 | 25.30 | 25.18 | 25.30 | 25.30 | 26,400 |
Jan 17, 2024 | 25.52 | 25.57 | 25.37 | 25.57 | 25.57 | 58,400 |
Jan 16, 2024 | 26.09 | 26.09 | 25.63 | 25.63 | 25.63 | 44,000 |
Jan 12, 2024 | 25.63 | 25.71 | 25.49 | 25.64 | 25.64 | 26,400 |
Jan 11, 2024 | 24.69 | 25.45 | 24.69 | 25.16 | 25.16 | 71,500 |
Jan 10, 2024 | 24.60 | 25.05 | 24.60 | 24.90 | 24.90 | 37,000 |
Jan 09, 2024 | 24.60 | 24.91 | 24.60 | 24.83 | 24.83 | 56,000 |
Jan 08, 2024 | 23.67 | 24.94 | 23.67 | 24.90 | 24.90 | 61,000 |
Jan 05, 2024 | 23.57 | 25.41 | 23.57 | 24.67 | 24.67 | 25,200 |
Jan 04, 2024 | 24.30 | 24.40 | 24.26 | 24.29 | 24.29 | 38,600 |
Jan 03, 2024 | 24.36 | 24.67 | 24.36 | 24.45 | 24.45 | 32,700 |
Jan 02, 2024 | 24.59 | 24.85 | 24.58 | 24.58 | 24.58 | 55,500 |
Dec 29, 2023 | 23.95 | 25.02 | 23.95 | 24.92 | 24.92 | 19,500 |
Dec 28, 2023 | 24.00 | 25.47 | 24.00 | 24.89 | 24.89 | 27,700 |
Dec 27, 2023 | 24.65 | 24.89 | 24.41 | 24.49 | 24.49 | 21,900 |
Dec 26, 2023 | 23.37 | 25.09 | 23.37 | 24.52 | 24.52 | 24,300 |
Dec 22, 2023 | 24.53 | 24.56 | 24.43 | 24.55 | 24.55 | 26,600 |
Dec 21, 2023 | 25.05 | 25.05 | 23.85 | 24.43 | 24.43 | 33,600 |
Dec 20, 2023 | 24.49 | 25.49 | 24.29 | 24.29 | 24.29 | 36,800 |
Dec 19, 2023 | 24.87 | 24.88 | 24.32 | 24.36 | 24.36 | 31,400 |
Dec 18, 2023 | 23.39 | 24.00 | 23.39 | 23.82 | 23.82 | 45,700 |
Dec 15, 2023 | 24.24 | 24.81 | 24.24 | 24.35 | 24.35 | 31,800 |
Dec 14, 2023 | 25.39 | 25.80 | 25.34 | 25.44 | 25.44 | 23,500 |
Dec 13, 2023 | 25.67 | 26.32 | 25.66 | 26.24 | 26.24 | 101,700 |
Dec 12, 2023 | 26.05 | 26.24 | 25.75 | 25.83 | 25.83 | 16,200 |
Dec 11, 2023 | 26.68 | 26.68 | 25.83 | 26.00 | 26.00 | 35,700 |
Dec 08, 2023 | 26.53 | 26.53 | 25.69 | 25.85 | 25.85 | 30,900 |
Dec 07, 2023 | 26.70 | 26.70 | 25.13 | 26.24 | 26.24 | 648,900 |
Dec 06, 2023 | 24.47 | 25.48 | 24.46 | 25.29 | 25.29 | 63,900 |
Dec 05, 2023 | 24.98 | 25.04 | 24.93 | 24.93 | 24.93 | 41,300 |
Dec 04, 2023 | 24.01 | 24.91 | 24.01 | 24.81 | 24.81 | 47,100 |
Dec 01, 2023 | 24.85 | 25.05 | 24.72 | 25.05 | 25.05 | 23,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |