Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.76 | 26.95 | 26.76 | 26.95 | 26.95 | 14,000 |
Apr 30, 2024 | 26.69 | 26.75 | 26.68 | 26.69 | 26.69 | 2,500 |
Apr 29, 2024 | 27.03 | 27.07 | 26.95 | 27.00 | 27.00 | 8,000 |
Apr 26, 2024 | 27.07 | 27.08 | 27.02 | 27.04 | 27.04 | 25,200 |
Apr 25, 2024 | 26.96 | 27.20 | 26.95 | 26.98 | 26.98 | 3,400 |
Apr 24, 2024 | 27.00 | 27.13 | 26.91 | 26.91 | 26.91 | 12,500 |
Apr 23, 2024 | 26.77 | 26.95 | 26.77 | 26.85 | 26.85 | 8,400 |
Apr 22, 2024 | 27.18 | 27.20 | 27.00 | 27.03 | 27.03 | 31,000 |
Apr 19, 2024 | 27.76 | 27.93 | 27.70 | 27.81 | 27.81 | 13,000 |
Apr 18, 2024 | 27.87 | 27.87 | 27.65 | 27.75 | 27.75 | 8,500 |
Apr 17, 2024 | 27.92 | 27.93 | 27.65 | 27.67 | 27.67 | 16,500 |
Apr 16, 2024 | 27.85 | 28.00 | 27.69 | 27.97 | 27.97 | 15,000 |
Apr 15, 2024 | 27.35 | 27.86 | 27.26 | 27.85 | 27.85 | 10,500 |
Apr 12, 2024 | 27.85 | 28.27 | 27.32 | 27.36 | 27.36 | 35,900 |
Apr 11, 2024 | 27.14 | 27.48 | 27.10 | 27.48 | 27.48 | 6,100 |
Apr 10, 2024 | 26.90 | 27.21 | 26.89 | 26.99 | 26.99 | 6,600 |
Apr 09, 2024 | 26.98 | 27.12 | 26.91 | 26.99 | 26.99 | 11,900 |
Apr 08, 2024 | 26.84 | 26.93 | 26.74 | 26.90 | 26.90 | 55,700 |
Apr 05, 2024 | 26.44 | 26.80 | 26.44 | 26.74 | 26.74 | 18,900 |
Apr 04, 2024 | 26.18 | 26.34 | 26.12 | 26.20 | 26.20 | 4,200 |
Apr 03, 2024 | 26.17 | 26.34 | 26.09 | 26.31 | 26.31 | 13,600 |
Apr 02, 2024 | 25.96 | 26.19 | 25.96 | 26.18 | 26.18 | 15,800 |
Apr 01, 2024 | 25.82 | 25.84 | 25.66 | 25.80 | 25.80 | 12,300 |
Mar 28, 2024 | 25.35 | 25.51 | 25.35 | 25.51 | 25.51 | 6,200 |
Mar 27, 2024 | 25.13 | 25.25 | 25.13 | 25.22 | 25.22 | 3,500 |
Mar 26, 2024 | 25.10 | 25.10 | 25.03 | 25.05 | 25.05 | 9,900 |
Mar 25, 2024 | 25.04 | 25.06 | 25.00 | 25.00 | 25.00 | 6,700 |
Mar 22, 2024 | 24.94 | 24.95 | 24.92 | 24.92 | 24.92 | 1,700 |
Mar 21, 2024 | 25.24 | 25.24 | 24.93 | 25.02 | 25.02 | 17,800 |
Mar 20, 2024 | 24.74 | 24.95 | 24.74 | 24.95 | 24.95 | 3,500 |
Mar 19, 2024 | 24.88 | 24.88 | 24.79 | 24.80 | 24.80 | 1,800 |
Mar 18, 2024 | 24.77 | 24.81 | 24.77 | 24.77 | 24.77 | 4,800 |
Mar 15, 2024 | 24.72 | 24.78 | 24.72 | 24.77 | 24.77 | 7,800 |
Mar 14, 2024 | 24.66 | 24.80 | 24.66 | 24.80 | 24.80 | 7,700 |
Mar 13, 2024 | 24.70 | 24.82 | 24.69 | 24.77 | 24.77 | 4,300 |
Mar 12, 2024 | 24.75 | 24.76 | 24.60 | 24.63 | 24.63 | 12,400 |
Mar 11, 2024 | 24.93 | 24.95 | 24.86 | 24.90 | 24.90 | 12,700 |
Mar 08, 2024 | 24.69 | 25.05 | 24.69 | 24.88 | 24.88 | 5,000 |
Mar 07, 2024 | 24.65 | 24.65 | 24.59 | 24.64 | 24.64 | 2,200 |
Mar 06, 2024 | 24.62 | 24.66 | 24.50 | 24.55 | 24.55 | 10,000 |
Mar 05, 2024 | 24.50 | 24.56 | 24.43 | 24.52 | 24.52 | 6,800 |
Mar 04, 2024 | 23.95 | 24.38 | 23.95 | 24.32 | 24.32 | 25,400 |
Mar 01, 2024 | 23.69 | 23.99 | 23.63 | 23.95 | 23.95 | 5,900 |
Feb 29, 2024 | 23.50 | 23.55 | 23.50 | 23.52 | 23.52 | 8,100 |
Feb 28, 2024 | 23.33 | 23.38 | 23.33 | 23.37 | 23.37 | 6,500 |
Feb 27, 2024 | 23.25 | 23.31 | 23.25 | 23.29 | 23.29 | 3,000 |
Feb 26, 2024 | 23.25 | 23.26 | 23.22 | 23.22 | 23.22 | 2,800 |
Feb 23, 2024 | 23.12 | 23.33 | 23.12 | 23.30 | 23.30 | 3,500 |
Feb 22, 2024 | 23.14 | 23.14 | 23.09 | 23.12 | 23.12 | 9,600 |
Feb 21, 2024 | 23.24 | 23.26 | 23.11 | 23.16 | 23.16 | 13,500 |
Feb 20, 2024 | 23.18 | 23.22 | 23.17 | 23.17 | 23.17 | 4,300 |
Feb 16, 2024 | 22.80 | 23.01 | 22.80 | 23.01 | 23.01 | 2,300 |
Feb 15, 2024 | 22.90 | 22.94 | 22.87 | 22.91 | 22.91 | 7,200 |
Feb 14, 2024 | 22.87 | 22.91 | 22.80 | 22.85 | 22.85 | 6,900 |
Feb 13, 2024 | 22.98 | 22.98 | 22.88 | 22.95 | 22.95 | 5,900 |
Feb 12, 2024 | 23.02 | 23.05 | 22.96 | 23.05 | 23.05 | 5,000 |
Feb 09, 2024 | 23.10 | 23.12 | 23.07 | 23.09 | 23.09 | 4,600 |
Feb 08, 2024 | 23.16 | 23.18 | 23.16 | 23.16 | 23.16 | 1,400 |
Feb 07, 2024 | 23.26 | 23.32 | 23.22 | 23.24 | 23.24 | 7,500 |
Feb 06, 2024 | 23.31 | 23.31 | 23.25 | 23.28 | 23.28 | 12,100 |
Feb 05, 2024 | 23.04 | 23.24 | 23.04 | 23.24 | 23.24 | 6,000 |
Feb 02, 2024 | 23.19 | 23.26 | 23.18 | 23.25 | 23.25 | 2,400 |
Feb 01, 2024 | 23.29 | 23.40 | 23.28 | 23.28 | 23.28 | 6,200 |
Jan 31, 2024 | 23.25 | 23.28 | 23.16 | 23.16 | 23.16 | 2,300 |
Jan 30, 2024 | 23.15 | 23.15 | 23.11 | 23.11 | 23.11 | 8,500 |
Jan 29, 2024 | 23.19 | 23.19 | 23.06 | 23.09 | 23.09 | 3,400 |
Jan 26, 2024 | 22.97 | 23.02 | 22.97 | 23.02 | 23.02 | 2,200 |
Jan 25, 2024 | 23.18 | 23.18 | 23.01 | 23.05 | 23.05 | 5,800 |
Jan 24, 2024 | 23.13 | 23.13 | 23.02 | 23.05 | 23.05 | 15,600 |
Jan 23, 2024 | 23.08 | 23.20 | 23.08 | 23.16 | 23.16 | 4,300 |
Jan 22, 2024 | 23.01 | 23.09 | 23.01 | 23.09 | 23.09 | 2,300 |
Jan 19, 2024 | 23.14 | 23.14 | 23.08 | 23.09 | 23.09 | 1,100 |
Jan 18, 2024 | 23.08 | 23.15 | 23.06 | 23.14 | 23.14 | 6,700 |
Jan 17, 2024 | 23.02 | 23.03 | 22.98 | 23.00 | 23.00 | 19,700 |
Jan 16, 2024 | 23.33 | 23.33 | 23.18 | 23.21 | 23.21 | 4,300 |
Jan 15, 2024 | 23.49 | 23.49 | 23.40 | 23.45 | 23.45 | 600 |
Jan 12, 2024 | 23.33 | 23.33 | 23.23 | 23.25 | 23.25 | 5,800 |
Jan 11, 2024 | 22.97 | 23.10 | 22.89 | 22.89 | 22.89 | 3,800 |
Jan 10, 2024 | 23.00 | 23.04 | 22.94 | 22.94 | 22.94 | 3,500 |
Jan 09, 2024 | 23.13 | 23.13 | 23.03 | 23.04 | 23.04 | 3,400 |
Jan 08, 2024 | 22.97 | 23.02 | 22.95 | 22.98 | 22.98 | 9,800 |
Jan 05, 2024 | 23.17 | 23.28 | 23.12 | 23.17 | 23.17 | 12,400 |
Jan 04, 2024 | 23.06 | 23.15 | 23.06 | 23.15 | 23.15 | 4,000 |
Jan 03, 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 9,300 |
Jan 02, 2024 | 23.27 | 23.36 | 23.24 | 23.24 | 23.24 | 18,800 |
Dec 29, 2023 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | 1,700 |
Dec 28, 2023 | 23.27 | 23.27 | 23.16 | 23.16 | 23.16 | 10,000 |
Dec 27, 2023 | 23.29 | 23.33 | 23.12 | 23.28 | 23.28 | 26,600 |
Dec 22, 2023 | 23.20 | 23.21 | 23.07 | 23.07 | 23.07 | 3,900 |
Dec 21, 2023 | 23.05 | 23.05 | 23.01 | 23.03 | 23.03 | 7,100 |
Dec 20, 2023 | 23.02 | 23.04 | 22.96 | 22.99 | 22.99 | 6,000 |
Dec 19, 2023 | 23.05 | 23.15 | 23.00 | 23.05 | 23.05 | 10,800 |
Dec 18, 2023 | 22.97 | 23.05 | 22.91 | 23.01 | 23.01 | 3,300 |
Dec 15, 2023 | 23.04 | 23.10 | 22.88 | 22.88 | 22.88 | 18,400 |
Dec 14, 2023 | 23.20 | 23.32 | 23.11 | 23.13 | 23.13 | 2,900 |
Dec 13, 2023 | 22.84 | 23.15 | 22.79 | 23.15 | 23.15 | 2,700 |
Dec 12, 2023 | 22.89 | 22.89 | 22.80 | 22.80 | 22.80 | 4,700 |
Dec 11, 2023 | 22.93 | 22.93 | 22.78 | 22.79 | 22.79 | 8,400 |
Dec 08, 2023 | 23.17 | 23.17 | 23.04 | 23.05 | 23.05 | 19,200 |
Dec 07, 2023 | 23.41 | 23.41 | 23.34 | 23.34 | 23.34 | 6,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |