Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 31.42 | 31.42 | 30.81 | 30.84 | 30.84 | 12,200 |
May 09, 2024 | 30.71 | 31.01 | 30.63 | 30.93 | 30.93 | 18,800 |
May 08, 2024 | 30.40 | 30.45 | 30.35 | 30.45 | 30.45 | 1,200 |
May 07, 2024 | 30.24 | 30.24 | 29.89 | 29.89 | 29.89 | 6,100 |
May 06, 2024 | 29.79 | 30.18 | 29.79 | 30.18 | 30.18 | 16,700 |
May 03, 2024 | 29.72 | 29.72 | 29.47 | 29.54 | 29.54 | 3,900 |
May 02, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | 29.10 | 6,400 |
May 01, 2024 | 28.43 | 28.84 | 28.43 | 28.61 | 28.61 | 900 |
Apr 30, 2024 | 29.14 | 29.14 | 28.70 | 28.70 | 28.70 | 9,300 |
Apr 29, 2024 | 29.29 | 29.33 | 29.24 | 29.27 | 29.27 | 1,300 |
Apr 26, 2024 | 29.10 | 29.13 | 29.09 | 29.12 | 29.12 | 17,100 |
Apr 25, 2024 | 28.79 | 28.79 | 28.69 | 28.69 | 28.69 | 500 |
Apr 24, 2024 | 28.77 | 28.77 | 28.53 | 28.59 | 28.59 | 900 |
Apr 23, 2024 | 28.40 | 28.54 | 28.40 | 28.50 | 28.50 | 12,700 |
Apr 22, 2024 | 27.75 | 27.89 | 27.61 | 27.87 | 27.87 | 3,900 |
Apr 19, 2024 | 27.77 | 27.79 | 27.65 | 27.71 | 27.71 | 1,300 |
Apr 18, 2024 | 28.09 | 28.55 | 27.95 | 28.04 | 28.04 | 2,400 |
Apr 17, 2024 | 28.62 | 28.62 | 28.28 | 28.28 | 28.28 | 1,000 |
Apr 16, 2024 | 28.35 | 28.78 | 28.27 | 28.61 | 28.61 | 8,800 |
Apr 15, 2024 | 29.59 | 29.59 | 28.45 | 28.54 | 28.54 | 6,300 |
Apr 12, 2024 | 29.65 | 29.65 | 29.20 | 29.30 | 29.30 | 10,400 |
Apr 11, 2024 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 400 |
Apr 10, 2024 | 29.76 | 29.78 | 29.66 | 29.72 | 29.72 | 2,700 |
Apr 09, 2024 | 30.22 | 30.22 | 29.77 | 29.99 | 29.99 | 4,000 |
Apr 08, 2024 | 30.67 | 30.67 | 30.16 | 30.39 | 30.39 | 6,800 |
Apr 05, 2024 | 29.69 | 30.30 | 29.56 | 30.27 | 30.27 | 7,000 |
Apr 04, 2024 | 30.57 | 30.57 | 29.81 | 29.81 | 29.81 | 7,300 |
Apr 03, 2024 | 30.21 | 30.33 | 30.15 | 30.17 | 30.17 | 14,500 |
Apr 02, 2024 | 29.12 | 29.60 | 29.11 | 29.60 | 29.60 | 10,700 |
Apr 01, 2024 | 29.87 | 29.87 | 29.69 | 29.74 | 29.74 | 2,500 |
Mar 28, 2024 | 29.96 | 30.11 | 29.90 | 30.00 | 30.00 | 2,900 |
Mar 27, 2024 | 29.76 | 29.89 | 29.68 | 29.89 | 29.89 | 2,000 |
Mar 26, 2024 | 30.41 | 30.45 | 29.99 | 29.99 | 29.99 | 3,000 |
Mar 25, 2024 | 30.23 | 30.36 | 30.17 | 30.17 | 30.17 | 5,300 |
Mar 22, 2024 | 30.00 | 30.07 | 29.95 | 30.07 | 30.07 | 3,700 |
Mar 21, 2024 | 30.08 | 30.35 | 30.08 | 30.24 | 30.24 | 2,000 |
Mar 20, 2024 | 29.13 | 29.71 | 29.13 | 29.71 | 29.71 | 1,100 |
Mar 19, 2024 | 28.42 | 28.96 | 28.42 | 28.96 | 28.96 | 6,900 |
Mar 18, 2024 | 28.87 | 28.87 | 28.74 | 28.74 | 28.74 | 200 |
Mar 15, 2024 | 28.48 | 28.50 | 28.41 | 28.41 | 28.41 | 1,700 |
Mar 14, 2024 | 28.60 | 28.60 | 28.53 | 28.54 | 28.54 | 1,200 |
Mar 13, 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 28.64 | 200 |
Mar 12, 2024 | 28.24 | 28.46 | 28.24 | 28.46 | 28.46 | 10,300 |
Mar 11, 2024 | 28.17 | 28.22 | 28.08 | 28.08 | 28.08 | 2,100 |
Mar 08, 2024 | 28.45 | 28.45 | 28.40 | 28.42 | 28.42 | 3,500 |
Mar 07, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 100 |
Mar 06, 2024 | 28.35 | 28.35 | 28.29 | 28.29 | 28.29 | 4,400 |
Mar 05, 2024 | 27.99 | 27.99 | 27.91 | 27.97 | 27.97 | 600 |
Mar 04, 2024 | 28.36 | 28.36 | 28.21 | 28.21 | 28.21 | 2,900 |
Mar 01, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 200 |
Feb 29, 2024 | 27.76 | 27.84 | 27.76 | 27.84 | 27.84 | 2,900 |
Feb 28, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
Feb 27, 2024 | 27.53 | 27.53 | 27.37 | 27.49 | 27.49 | 700 |
Feb 26, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Feb 23, 2024 | 27.06 | 27.06 | 27.02 | 27.06 | 27.06 | 7,300 |
Feb 22, 2024 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 12,200 |
Feb 21, 2024 | 26.43 | 26.43 | 26.24 | 26.40 | 26.40 | 2,500 |
Feb 20, 2024 | 26.62 | 26.71 | 26.62 | 26.71 | 26.71 | 2,900 |
Feb 16, 2024 | 27.22 | 27.41 | 27.12 | 27.12 | 27.12 | 3,400 |
Feb 15, 2024 | 27.10 | 27.36 | 27.10 | 27.36 | 27.36 | 2,500 |
Feb 14, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Feb 13, 2024 | 25.76 | 25.89 | 25.74 | 25.89 | 25.89 | 14,400 |
Feb 12, 2024 | 26.52 | 26.63 | 26.47 | 26.47 | 26.47 | 700 |
Feb 09, 2024 | 26.28 | 26.45 | 26.28 | 26.45 | 26.45 | 8,500 |
Feb 08, 2024 | 26.18 | 26.33 | 26.18 | 26.31 | 26.31 | 1,900 |
Feb 07, 2024 | 25.77 | 26.08 | 25.71 | 25.98 | 25.98 | 4,800 |
Feb 06, 2024 | 25.51 | 25.60 | 25.51 | 25.60 | 25.60 | 2,200 |
Feb 05, 2024 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 4,100 |
Feb 02, 2024 | 25.37 | 25.73 | 25.37 | 25.66 | 25.66 | 4,800 |
Feb 01, 2024 | 24.92 | 25.24 | 24.92 | 25.24 | 25.24 | 1,000 |
Jan 31, 2024 | 25.21 | 25.21 | 24.90 | 24.90 | 24.90 | 2,600 |
Jan 30, 2024 | 25.47 | 25.47 | 25.27 | 25.29 | 25.29 | 1,700 |
Jan 29, 2024 | 25.25 | 25.53 | 25.25 | 25.53 | 25.53 | 2,800 |
Jan 26, 2024 | 24.96 | 25.16 | 24.96 | 25.09 | 25.09 | 13,300 |
Jan 25, 2024 | 25.13 | 25.14 | 25.08 | 25.14 | 25.14 | 4,200 |
Jan 24, 2024 | 25.21 | 25.21 | 24.91 | 24.93 | 24.93 | 6,600 |
Jan 23, 2024 | 25.13 | 25.18 | 25.05 | 25.12 | 25.12 | 16,700 |
Jan 22, 2024 | 25.32 | 25.32 | 25.24 | 25.26 | 25.26 | 2,400 |
Jan 19, 2024 | 24.58 | 24.96 | 24.58 | 24.96 | 24.96 | 2,000 |
Jan 18, 2024 | 24.32 | 24.57 | 24.32 | 24.54 | 24.54 | 82,800 |
Jan 17, 2024 | 24.24 | 24.30 | 24.23 | 24.30 | 24.30 | 9,600 |
Jan 16, 2024 | 24.36 | 24.36 | 24.33 | 24.35 | 24.35 | 3,300 |
Jan 12, 2024 | 24.64 | 24.69 | 24.48 | 24.48 | 24.48 | 1,600 |
Jan 11, 2024 | 24.23 | 24.43 | 24.23 | 24.43 | 24.43 | 1,000 |
Jan 10, 2024 | 24.29 | 24.38 | 24.29 | 24.36 | 24.36 | 9,300 |
Jan 09, 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 1,000 |
Jan 08, 2024 | 23.93 | 24.35 | 23.93 | 24.34 | 24.34 | 3,300 |
Jan 05, 2024 | 23.79 | 23.94 | 23.79 | 23.93 | 23.93 | 10,500 |
Jan 04, 2024 | 23.81 | 23.91 | 23.75 | 23.75 | 23.75 | 8,100 |
Jan 03, 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 23.80 | 11,200 |
Jan 02, 2024 | 24.14 | 24.22 | 24.14 | 24.22 | 24.22 | 300 |
Dec 29, 2023 | 25.12 | 25.12 | 24.89 | 24.89 | 24.89 | 1,700 |
Dec 28, 2023 | 25.09 | 25.18 | 25.09 | 25.16 | 25.16 | 7,000 |
Dec 27, 2023 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | 5,900 |
Dec 26, 2023 | 25.00 | 25.11 | 25.00 | 25.05 | 25.05 | 300 |
Dec 22, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
Dec 21, 2023 | 24.63 | 24.76 | 24.60 | 24.76 | 24.76 | 1,500 |
Dec 20, 2023 | 24.97 | 24.97 | 24.40 | 24.40 | 24.40 | 2,400 |
Dec 19, 2023 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | 500 |
Dec 19, 2023 | 0.056 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |