Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | 6,571 |
May 03, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 92 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 25.92 | 26.30 | 25.92 | 26.19 | 26.19 | 388 |
Apr 29, 2024 | 25.53 | 25.99 | 25.53 | 25.99 | 25.99 | 813 |
Apr 26, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 25, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 437 |
Apr 24, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 23, 2024 | 25.82 | 25.87 | 25.82 | 25.87 | 25.87 | 1,244 |
Apr 22, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Apr 19, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 25.16 | 789 |
Apr 18, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1,216 |
Apr 17, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 16, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 73 |
Apr 15, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 12, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 6 |
Apr 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1,019 |
Apr 10, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 294 |
Apr 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,994 |
Apr 08, 2024 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 574 |
Apr 05, 2024 | 25.70 | 25.70 | 25.54 | 25.54 | 25.54 | 74 |
Apr 04, 2024 | 25.95 | 26.00 | 25.93 | 26.00 | 26.00 | 816 |
Apr 03, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 02, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 67 |
Mar 28, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 414 |
Mar 27, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 72 |
Mar 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2,700 |
Mar 25, 2024 | 26.24 | 26.24 | 25.81 | 26.22 | 26.22 | 10,619 |
Mar 22, 2024 | 25.58 | 26.08 | 25.58 | 26.08 | 26.08 | 669 |
Mar 21, 2024 | 25.63 | 25.91 | 25.63 | 25.77 | 25.77 | 294 |
Mar 20, 2024 | 24.95 | 25.23 | 24.95 | 25.23 | 25.23 | 306 |
Mar 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 388 |
Mar 18, 2024 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | 118 |
Mar 15, 2024 | 25.15 | 25.15 | 24.76 | 24.76 | 24.76 | 2,044 |
Mar 14, 2024 | 25.50 | 25.80 | 25.42 | 25.42 | 25.42 | 757 |
Mar 13, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1,269 |
Mar 12, 2024 | 25.74 | 25.74 | 25.49 | 25.49 | 25.49 | 171 |
Mar 11, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Mar 08, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 85 |
Mar 07, 2024 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 720 |
Mar 06, 2024 | 24.88 | 24.88 | 24.55 | 24.55 | 24.55 | 8,875 |
Mar 05, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Mar 04, 2024 | 25.15 | 25.15 | 24.60 | 24.61 | 24.61 | 1,055 |
Mar 01, 2024 | 24.73 | 24.83 | 24.57 | 24.83 | 24.83 | 2,164 |
Feb 29, 2024 | 24.51 | 24.80 | 24.43 | 24.43 | 24.43 | 3,578 |
Feb 28, 2024 | 25.09 | 25.09 | 24.36 | 24.36 | 24.36 | 2,144 |
Feb 27, 2024 | 24.59 | 24.91 | 24.59 | 24.91 | 24.91 | 6,327 |
Feb 26, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2,254 |
Feb 23, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 50 |
Feb 22, 2024 | 25.32 | 25.32 | 24.89 | 25.18 | 25.18 | 3,713 |
Feb 21, 2024 | 25.10 | 25.18 | 24.97 | 25.09 | 25.09 | 1,496 |
Feb 20, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 87 |
Feb 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2,602 |
Feb 16, 2024 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | 131 |
Feb 15, 2024 | 24.95 | 25.07 | 24.84 | 25.06 | 25.06 | 1,766 |
Feb 14, 2024 | 24.95 | 24.95 | 24.74 | 24.81 | 24.81 | 2,790 |
Feb 13, 2024 | 25.51 | 25.51 | 24.81 | 24.81 | 24.81 | 1,332 |
Feb 12, 2024 | 25.38 | 25.44 | 25.11 | 25.36 | 25.36 | 507 |
Feb 09, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 128 |
Feb 08, 2024 | 25.52 | 25.52 | 25.40 | 25.40 | 25.40 | 705 |
Feb 07, 2024 | 25.34 | 25.68 | 25.34 | 25.50 | 25.50 | 1,173 |
Feb 06, 2024 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | 230 |
Feb 05, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 197 |
Feb 02, 2024 | 26.33 | 26.33 | 25.85 | 25.85 | 25.85 | 134 |
Feb 01, 2024 | 26.10 | 26.42 | 26.10 | 26.16 | 26.16 | 4,879 |
Jan 31, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 128 |
Jan 30, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 947 |
Jan 29, 2024 | 26.13 | 26.40 | 26.00 | 26.37 | 26.37 | 2,840 |
Jan 26, 2024 | 25.97 | 26.18 | 25.97 | 26.18 | 26.18 | 2,300 |
Jan 25, 2024 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | 460 |
Jan 24, 2024 | 25.51 | 26.05 | 25.51 | 25.94 | 25.94 | 1,975 |
Jan 23, 2024 | 25.75 | 25.76 | 25.47 | 25.47 | 25.47 | 1,792 |
Jan 22, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 345 |
Jan 19, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 435 |
Jan 18, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 410 |
Jan 17, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 206 |
Jan 16, 2024 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | 721 |
Jan 15, 2024 | 26.82 | 26.82 | 26.51 | 26.54 | 26.54 | 300 |
Jan 12, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 474 |
Jan 11, 2024 | 26.99 | 26.99 | 26.28 | 26.28 | 26.28 | 10,399 |
Jan 10, 2024 | 26.71 | 26.78 | 26.66 | 26.73 | 26.73 | 11,432 |
Jan 09, 2024 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | 680 |
Jan 08, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 451 |
Jan 05, 2024 | 26.49 | 26.77 | 26.26 | 26.26 | 26.26 | 1,410 |
Jan 04, 2024 | 27.05 | 27.08 | 26.56 | 26.56 | 26.56 | 1,762 |
Jan 03, 2024 | 27.30 | 27.30 | 26.63 | 26.63 | 26.63 | 122 |
Dec 29, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 39 |
Dec 28, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 48 |
Dec 27, 2023 | 27.52 | 27.52 | 27.51 | 27.51 | 27.51 | 111 |
Dec 22, 2023 | 26.92 | 27.12 | 26.92 | 27.12 | 27.12 | 7,179 |
Dec 21, 2023 | 27.31 | 27.38 | 27.31 | 27.38 | 27.38 | 712 |
Dec 20, 2023 | 27.30 | 27.30 | 27.05 | 27.05 | 27.05 | 3,450 |
Dec 19, 2023 | 27.22 | 27.22 | 27.12 | 27.12 | 27.12 | 1,553 |
Dec 18, 2023 | 26.97 | 27.08 | 26.97 | 27.08 | 27.08 | 873 |
Dec 15, 2023 | 27.21 | 27.47 | 27.04 | 27.05 | 27.05 | 2,386 |
Dec 14, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 358 |
Dec 13, 2023 | 25.86 | 25.91 | 25.74 | 25.77 | 25.77 | 1,221 |
Dec 12, 2023 | 25.87 | 25.87 | 25.68 | 25.77 | 25.77 | 742 |
Dec 11, 2023 | 25.66 | 25.83 | 25.66 | 25.83 | 25.83 | 2,981 |
Dec 08, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |