Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 28.61 | 28.77 | 28.50 | 28.70 | 28.70 | 87,279 |
May 01, 2024 | 28.34 | 28.64 | 28.30 | 28.34 | 28.34 | 51,200 |
Apr 30, 2024 | 28.51 | 28.64 | 28.34 | 28.35 | 28.35 | 92,600 |
Apr 29, 2024 | 28.42 | 28.60 | 28.40 | 28.51 | 28.51 | 104,800 |
Apr 26, 2024 | 28.31 | 28.43 | 28.17 | 28.37 | 28.37 | 124,300 |
Apr 25, 2024 | 27.95 | 28.22 | 27.81 | 28.10 | 28.10 | 221,100 |
Apr 24, 2024 | 28.48 | 28.54 | 28.33 | 28.53 | 28.53 | 329,200 |
Apr 23, 2024 | 28.66 | 28.97 | 28.66 | 28.95 | 28.95 | 133,600 |
Apr 22, 2024 | 28.29 | 28.52 | 28.26 | 28.41 | 28.41 | 96,700 |
Apr 19, 2024 | 27.86 | 28.07 | 27.86 | 28.00 | 28.00 | 327,700 |
Apr 18, 2024 | 27.84 | 27.96 | 27.67 | 27.76 | 27.76 | 289,900 |
Apr 17, 2024 | 27.98 | 28.04 | 27.73 | 27.87 | 27.87 | 125,300 |
Apr 16, 2024 | 27.63 | 27.63 | 27.36 | 27.49 | 27.49 | 139,800 |
Apr 15, 2024 | 28.20 | 28.21 | 27.78 | 27.86 | 27.86 | 95,000 |
Apr 12, 2024 | 27.87 | 27.99 | 27.70 | 27.72 | 27.72 | 89,300 |
Apr 11, 2024 | 28.21 | 28.22 | 27.76 | 28.05 | 28.05 | 67,400 |
Apr 10, 2024 | 28.19 | 28.38 | 28.09 | 28.22 | 28.22 | 82,600 |
Apr 09, 2024 | 28.94 | 28.94 | 28.54 | 28.69 | 28.69 | 77,000 |
Apr 08, 2024 | 28.97 | 29.17 | 28.92 | 29.06 | 29.06 | 152,700 |
Apr 05, 2024 | 28.95 | 29.14 | 28.95 | 29.10 | 29.10 | 128,700 |
Apr 04, 2024 | 29.59 | 29.66 | 29.17 | 29.22 | 29.22 | 138,200 |
Apr 03, 2024 | 29.56 | 29.76 | 29.55 | 29.67 | 29.67 | 104,400 |
Apr 02, 2024 | 29.35 | 29.53 | 29.27 | 29.42 | 29.42 | 116,200 |
Apr 01, 2024 | 29.98 | 29.98 | 29.68 | 29.77 | 29.77 | 144,700 |
Mar 28, 2024 | 29.88 | 29.96 | 29.84 | 29.93 | 29.93 | 444,700 |
Mar 27, 2024 | 29.99 | 30.07 | 29.92 | 30.06 | 30.06 | 75,900 |
Mar 26, 2024 | 30.07 | 30.10 | 29.87 | 29.87 | 29.87 | 104,700 |
Mar 25, 2024 | 29.60 | 29.85 | 29.56 | 29.69 | 29.69 | 163,900 |
Mar 22, 2024 | 29.50 | 29.50 | 29.28 | 29.34 | 29.34 | 125,500 |
Mar 21, 2024 | 29.48 | 29.69 | 29.46 | 29.58 | 29.58 | 172,000 |
Mar 20, 2024 | 29.23 | 29.70 | 29.21 | 29.64 | 29.64 | 71,100 |
Mar 19, 2024 | 29.15 | 29.44 | 29.15 | 29.34 | 29.34 | 115,300 |
Mar 18, 2024 | 28.91 | 28.98 | 28.82 | 28.90 | 28.90 | 65,500 |
Mar 15, 2024 | 28.94 | 29.12 | 28.93 | 29.00 | 29.00 | 91,800 |
Mar 14, 2024 | 28.72 | 28.77 | 28.62 | 28.73 | 28.73 | 72,400 |
Mar 13, 2024 | 29.02 | 29.08 | 28.90 | 29.02 | 29.02 | 48,700 |
Mar 12, 2024 | 28.47 | 28.85 | 28.46 | 28.84 | 28.84 | 98,900 |
Mar 11, 2024 | 28.27 | 28.45 | 28.19 | 28.38 | 28.38 | 67,200 |
Mar 08, 2024 | 28.29 | 28.35 | 28.20 | 28.27 | 28.27 | 83,700 |
Mar 07, 2024 | 27.81 | 28.02 | 27.81 | 27.98 | 27.98 | 55,600 |
Mar 06, 2024 | 27.69 | 27.77 | 27.65 | 27.68 | 27.68 | 87,500 |
Mar 05, 2024 | 27.40 | 27.65 | 27.38 | 27.52 | 27.52 | 70,100 |
Mar 04, 2024 | 27.27 | 27.34 | 27.22 | 27.31 | 27.31 | 61,500 |
Mar 01, 2024 | 27.22 | 27.30 | 27.08 | 27.22 | 27.22 | 81,900 |
Feb 29, 2024 | 27.41 | 27.45 | 27.29 | 27.36 | 27.36 | 70,100 |
Feb 28, 2024 | 26.88 | 26.97 | 26.82 | 26.88 | 26.88 | 77,800 |
Feb 27, 2024 | 26.68 | 26.93 | 26.68 | 26.92 | 26.92 | 102,400 |
Feb 26, 2024 | 26.70 | 26.71 | 26.54 | 26.66 | 26.66 | 106,900 |
Feb 23, 2024 | 26.87 | 26.90 | 26.64 | 26.71 | 26.71 | 164,900 |
Feb 22, 2024 | 27.54 | 28.01 | 27.43 | 27.98 | 27.98 | 95,700 |
Feb 21, 2024 | 27.04 | 27.13 | 27.02 | 27.09 | 27.09 | 74,100 |
Feb 20, 2024 | 26.81 | 26.97 | 26.81 | 26.91 | 26.91 | 61,800 |
Feb 16, 2024 | 26.69 | 26.69 | 26.49 | 26.58 | 26.58 | 96,400 |
Feb 15, 2024 | 26.31 | 26.55 | 26.29 | 26.55 | 26.55 | 200,700 |
Feb 14, 2024 | 26.17 | 26.26 | 26.12 | 26.20 | 26.20 | 314,300 |
Feb 13, 2024 | 26.39 | 26.39 | 26.13 | 26.26 | 26.26 | 145,200 |
Feb 12, 2024 | 26.33 | 26.52 | 26.28 | 26.43 | 26.43 | 75,300 |
Feb 09, 2024 | 26.13 | 26.27 | 26.05 | 26.27 | 26.27 | 122,100 |
Feb 08, 2024 | 26.27 | 26.30 | 26.15 | 26.30 | 26.30 | 73,600 |
Feb 07, 2024 | 26.44 | 26.53 | 26.33 | 26.44 | 26.44 | 138,300 |
Feb 06, 2024 | 26.47 | 26.69 | 26.46 | 26.60 | 26.60 | 277,500 |
Feb 05, 2024 | 26.28 | 26.37 | 26.17 | 26.36 | 26.36 | 151,700 |
Feb 02, 2024 | 26.40 | 26.54 | 26.40 | 26.49 | 26.49 | 58,000 |
Feb 01, 2024 | 26.58 | 26.75 | 26.43 | 26.74 | 26.74 | 79,500 |
Jan 31, 2024 | 27.00 | 27.00 | 26.56 | 26.62 | 26.62 | 80,500 |
Jan 30, 2024 | 26.75 | 26.90 | 26.66 | 26.78 | 26.78 | 104,400 |
Jan 29, 2024 | 26.55 | 26.74 | 26.53 | 26.74 | 26.74 | 106,900 |
Jan 26, 2024 | 26.87 | 26.94 | 26.78 | 26.87 | 26.87 | 52,100 |
Jan 25, 2024 | 26.84 | 26.86 | 26.60 | 26.73 | 26.73 | 108,800 |
Jan 24, 2024 | 27.00 | 27.08 | 26.88 | 26.88 | 26.88 | 99,300 |
Jan 23, 2024 | 26.54 | 26.63 | 26.44 | 26.63 | 26.63 | 160,600 |
Jan 22, 2024 | 27.05 | 27.19 | 27.05 | 27.11 | 27.11 | 202,800 |
Jan 19, 2024 | 26.68 | 26.97 | 26.64 | 26.93 | 26.93 | 83,500 |
Jan 18, 2024 | 26.55 | 26.66 | 26.47 | 26.62 | 26.62 | 116,300 |
Jan 17, 2024 | 26.46 | 26.59 | 26.41 | 26.59 | 26.59 | 128,600 |
Jan 16, 2024 | 26.31 | 26.49 | 26.23 | 26.49 | 26.49 | 106,700 |
Jan 12, 2024 | 26.52 | 26.60 | 26.39 | 26.44 | 26.44 | 70,500 |
Jan 11, 2024 | 26.45 | 26.46 | 26.12 | 26.31 | 26.31 | 76,200 |
Jan 10, 2024 | 26.46 | 26.58 | 26.44 | 26.52 | 26.52 | 63,800 |
Jan 09, 2024 | 26.51 | 26.60 | 26.46 | 26.54 | 26.54 | 102,400 |
Jan 08, 2024 | 26.70 | 26.83 | 26.70 | 26.80 | 26.80 | 68,000 |
Jan 05, 2024 | 26.60 | 26.84 | 26.56 | 26.59 | 26.59 | 56,100 |
Jan 04, 2024 | 26.78 | 26.90 | 26.72 | 26.72 | 26.72 | 88,900 |
Jan 03, 2024 | 26.49 | 26.50 | 26.35 | 26.41 | 26.41 | 86,400 |
Jan 02, 2024 | 26.70 | 26.80 | 26.69 | 26.74 | 26.74 | 105,400 |
Dec 29, 2023 | 26.42 | 26.99 | 26.42 | 26.69 | 26.69 | 123,400 |
Dec 28, 2023 | 26.69 | 26.76 | 26.51 | 26.61 | 26.61 | 91,800 |
Dec 27, 2023 | 26.68 | 26.84 | 26.68 | 26.81 | 26.81 | 97,200 |
Dec 26, 2023 | 27.01 | 27.01 | 26.20 | 26.81 | 26.81 | 70,600 |
Dec 22, 2023 | 26.70 | 26.75 | 26.58 | 26.66 | 26.66 | 124,500 |
Dec 21, 2023 | 26.53 | 26.63 | 26.44 | 26.58 | 26.58 | 72,800 |
Dec 20, 2023 | 26.51 | 26.58 | 26.25 | 26.25 | 26.25 | 93,400 |
Dec 19, 2023 | 26.52 | 26.70 | 26.49 | 26.61 | 26.61 | 101,500 |
Dec 18, 2023 | 26.23 | 26.28 | 26.19 | 26.23 | 26.23 | 169,400 |
Dec 15, 2023 | 26.20 | 26.26 | 26.00 | 26.09 | 26.09 | 89,800 |
Dec 14, 2023 | 26.42 | 26.42 | 26.11 | 26.18 | 26.18 | 93,900 |
Dec 13, 2023 | 26.41 | 26.79 | 26.24 | 26.73 | 26.73 | 138,600 |
Dec 12, 2023 | 26.34 | 26.47 | 26.34 | 26.45 | 26.45 | 60,400 |
Dec 11, 2023 | 26.25 | 26.40 | 26.22 | 26.32 | 26.32 | 73,800 |
Dec 08, 2023 | 26.10 | 26.25 | 26.06 | 26.19 | 26.19 | 83,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |