Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 203 |
May 08, 2024 | 28.89 | 29.09 | 28.89 | 29.03 | 29.03 | 4,500 |
May 07, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 900 |
May 06, 2024 | 29.14 | 29.35 | 29.14 | 29.28 | 29.28 | 3,300 |
May 03, 2024 | 29.17 | 29.30 | 29.12 | 29.21 | 29.21 | 4,700 |
May 02, 2024 | 28.65 | 29.08 | 28.64 | 28.96 | 28.96 | 1,800 |
May 01, 2024 | 28.27 | 28.51 | 28.21 | 28.23 | 28.23 | 1,900 |
Apr 30, 2024 | 28.41 | 28.43 | 28.32 | 28.34 | 28.34 | 2,400 |
Apr 29, 2024 | 28.44 | 28.61 | 28.44 | 28.58 | 28.58 | 1,000 |
Apr 26, 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 28.31 | 500 |
Apr 25, 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 27.98 | 1,900 |
Apr 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 27.95 | 3,000 |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.84 | 27.84 | 3,500 |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 27.59 | 23,400 |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.19 | 2,200 |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 27.43 | 1,700 |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 27.29 | 43,700 |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 27.29 | 2,400 |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 27.64 | 5,398,200 |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 27.93 | 600 |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 28.56 | 2,398,500 |
Apr 10, 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 28.34 | 2,500 |
Apr 09, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 28.78 | 11,300 |
Apr 08, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 28.55 | 5,258,700 |
Apr 05, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 28.38 | 2,500 |
Apr 04, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 28.35 | 1,800 |
Apr 03, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 28.46 | 1,200 |
Apr 02, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 5,700 |
Apr 01, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 28.35 | 6,000 |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 28.34 | 10,600 |
Mar 27, 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 28.21 | 9,400 |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 28.20 | 4,200 |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.27 | 5,100 |
Mar 22, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 200 |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 28.39 | 6,600 |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 28.39 | 4,000 |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 28.08 | 3,400 |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 28.24 | 1,300 |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 28.19 | 2,700 |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 28.33 | 9,800 |
Mar 13, 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 28.47 | 8,900 |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 28.59 | 2,200 |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 28.28 | 2,310,100 |
Mar 08, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 28.30 | 12,400 |
Mar 07, 2024 | 27.95 | 28.22 | 27.95 | 28.19 | 28.19 | 36,100 |
Mar 06, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 1,700 |
Mar 05, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | 7,700 |
Mar 04, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 27.86 | 3,100 |
Mar 01, 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 27.94 | 39,800 |
Feb 29, 2024 | 27.66 | 27.66 | 27.51 | 27.60 | 27.60 | 4,600 |
Feb 28, 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 27.58 | 12,300 |
Feb 27, 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 27.88 | 6,800 |
Feb 26, 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 27.72 | 2,272,100 |
Feb 23, 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 27.86 | 2,334,400 |
Feb 22, 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 27.96 | 2,100 |
Feb 21, 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 27.68 | 7,200 |
Feb 20, 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 27.55 | 26,000 |
Feb 16, 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 27.75 | 2,600 |
Feb 15, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 2,200 |
Feb 14, 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 27.57 | 12,900 |
Feb 13, 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 27.06 | 5,100 |
Feb 12, 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 27.64 | 20,200 |
Feb 09, 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 27.35 | 8,500 |
Feb 08, 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 27.23 | 1,300 |
Feb 07, 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 27.36 | 6,700 |
Feb 06, 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 27.36 | 4,500 |
Feb 05, 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 26.76 | 10,500 |
Feb 02, 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 2,600 |
Feb 01, 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 26.72 | 3,100 |
Jan 31, 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 26.52 | 11,700 |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 26.74 | 7,200 |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 27.04 | 6,200 |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 26.97 | 5,200 |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 27.01 | 6,300 |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | 600 |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 26.73 | 1,000 |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 26.49 | 2,700 |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 26.74 | 6,200 |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 26.42 | 32,900 |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 26.15 | 4,200 |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 26.50 | 2,100 |
Jan 12, 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 27.05 | 381,000 |
Jan 11, 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 26.83 | 1,800 |
Jan 10, 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 10,700 |
Jan 09, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 26.72 | 1,500 |
Jan 08, 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 27.16 | 500 |
Jan 05, 2024 | 27.13 | 27.13 | 26.96 | 27.01 | 27.01 | 7,200 |
Jan 04, 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 26.97 | 2,000 |
Jan 03, 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 27.05 | 4,414,500 |
Jan 02, 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 27.32 | 2,900 |
Dec 29, 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 27.70 | 1,100 |
Dec 28, 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 27.64 | 8,800 |
Dec 27, 2023 | 27.41 | 27.44 | 27.34 | 27.41 | 27.41 | 52,700 |
Dec 26, 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 27.28 | 2,600 |
Dec 22, 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,700 |
Dec 21, 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26.97 | 26,800 |
Dec 20, 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 26.57 | 5,321,300 |
Dec 19, 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 27.39 | 6,700 |
Dec 18, 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 27.21 | 6,900 |
Dec 15, 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 27.15 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |