Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 1,451 |
May 02, 2024 | 26.90 | 27.52 | 26.90 | 27.52 | 27.52 | 700 |
May 01, 2024 | 27.21 | 27.52 | 27.21 | 27.52 | 27.52 | 1,200 |
Apr 30, 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 27.14 | 1,800 |
Apr 29, 2024 | 28.41 | 30.01 | 28.41 | 28.82 | 28.82 | 10,100 |
Apr 26, 2024 | 28.92 | 28.92 | 28.50 | 28.68 | 28.68 | 900 |
Apr 25, 2024 | 28.16 | 28.42 | 28.16 | 28.38 | 28.38 | 1,800 |
Apr 24, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 200 |
Apr 23, 2024 | 26.66 | 27.66 | 25.62 | 27.44 | 27.44 | 6,400 |
Apr 22, 2024 | 27.48 | 27.48 | 27.08 | 27.21 | 27.21 | 2,200 |
Apr 19, 2024 | 29.07 | 29.17 | 28.89 | 28.89 | 28.89 | 2,700 |
Apr 18, 2024 | 28.94 | 28.94 | 28.45 | 28.56 | 28.56 | 3,900 |
Apr 17, 2024 | 28.27 | 28.80 | 28.02 | 28.37 | 28.37 | 4,100 |
Apr 16, 2024 | 27.72 | 28.20 | 27.47 | 28.16 | 28.16 | 5,900 |
Apr 15, 2024 | 28.18 | 28.47 | 27.60 | 28.47 | 28.47 | 4,900 |
Apr 12, 2024 | 29.51 | 30.42 | 27.94 | 28.23 | 28.23 | 16,200 |
Apr 11, 2024 | 28.46 | 29.02 | 28.46 | 29.02 | 29.02 | 18,400 |
Apr 10, 2024 | 27.68 | 28.60 | 27.40 | 27.97 | 27.97 | 15,900 |
Apr 09, 2024 | 28.55 | 28.72 | 28.55 | 28.67 | 28.67 | 9,100 |
Apr 08, 2024 | 28.53 | 28.53 | 28.00 | 28.14 | 28.14 | 2,700 |
Apr 05, 2024 | 28.16 | 28.32 | 27.91 | 28.01 | 28.01 | 2,100 |
Apr 04, 2024 | 27.06 | 27.43 | 26.89 | 26.99 | 26.99 | 6,600 |
Apr 03, 2024 | 26.81 | 27.41 | 26.75 | 27.36 | 27.36 | 5,900 |
Apr 02, 2024 | 26.57 | 26.82 | 26.30 | 26.69 | 26.69 | 2,700 |
Apr 01, 2024 | 26.00 | 26.40 | 25.73 | 26.07 | 26.07 | 4,600 |
Mar 28, 2024 | 25.31 | 25.67 | 25.30 | 25.66 | 25.66 | 5,300 |
Mar 27, 2024 | 24.40 | 24.87 | 24.40 | 24.81 | 24.81 | 5,900 |
Mar 26, 2024 | 23.88 | 24.05 | 23.88 | 23.92 | 23.92 | 1,300 |
Mar 25, 2024 | 24.20 | 24.20 | 23.74 | 23.85 | 23.85 | 1,100 |
Mar 22, 2024 | 23.91 | 23.91 | 23.50 | 23.58 | 23.58 | 2,800 |
Mar 21, 2024 | 24.03 | 24.07 | 24.03 | 24.07 | 24.07 | 300 |
Mar 20, 2024 | 23.91 | 24.22 | 23.91 | 24.18 | 24.18 | 700 |
Mar 19, 2024 | 23.36 | 23.43 | 23.08 | 23.17 | 23.17 | 3,100 |
Mar 18, 2024 | 23.60 | 23.72 | 23.57 | 23.64 | 23.64 | 1,100 |
Mar 15, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 300 |
Mar 14, 2024 | 23.99 | 23.99 | 23.60 | 23.77 | 23.77 | 2,800 |
Mar 13, 2024 | 23.91 | 24.35 | 23.91 | 24.16 | 24.16 | 1,000 |
Mar 12, 2024 | 23.68 | 23.68 | 23.40 | 23.51 | 23.51 | 3,300 |
Mar 11, 2024 | 24.10 | 24.35 | 24.01 | 24.23 | 24.23 | 3,700 |
Mar 08, 2024 | 24.00 | 24.03 | 23.75 | 23.91 | 23.91 | 3,100 |
Mar 07, 2024 | 23.56 | 23.75 | 23.55 | 23.70 | 23.70 | 6,500 |
Mar 06, 2024 | 23.16 | 24.00 | 23.16 | 23.17 | 23.17 | 8,100 |
Mar 05, 2024 | 23.04 | 23.04 | 22.67 | 22.80 | 22.80 | 3,100 |
Mar 04, 2024 | 21.87 | 23.23 | 21.87 | 22.50 | 22.50 | 7,900 |
Mar 01, 2024 | 20.60 | 21.45 | 20.60 | 21.36 | 21.36 | 700 |
Feb 29, 2024 | 20.29 | 20.56 | 20.29 | 20.40 | 20.40 | 800 |
Feb 28, 2024 | 19.88 | 19.88 | 19.71 | 19.86 | 19.86 | 800 |
Feb 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
Feb 26, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 200 |
Feb 23, 2024 | 20.05 | 20.49 | 20.05 | 20.49 | 20.49 | 400 |
Feb 22, 2024 | 20.13 | 20.13 | 20.00 | 20.08 | 20.08 | 600 |
Feb 21, 2024 | 20.50 | 20.52 | 20.25 | 20.52 | 20.52 | 2,300 |
Feb 20, 2024 | 20.75 | 20.81 | 20.66 | 20.66 | 20.66 | 1,800 |
Feb 16, 2024 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | 500 |
Feb 15, 2024 | 20.43 | 20.43 | 20.34 | 20.34 | 20.34 | 1,600 |
Feb 14, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 300 |
Feb 13, 2024 | 19.83 | 19.84 | 19.55 | 19.67 | 19.67 | 2,400 |
Feb 12, 2024 | 20.69 | 20.97 | 20.69 | 20.97 | 20.97 | 1,500 |
Feb 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
Feb 08, 2024 | 20.94 | 21.09 | 20.94 | 21.09 | 21.09 | 700 |
Feb 07, 2024 | 21.41 | 21.41 | 21.14 | 21.14 | 21.14 | 800 |
Feb 06, 2024 | 21.28 | 21.43 | 21.23 | 21.36 | 21.36 | 1,700 |
Feb 05, 2024 | 20.93 | 21.06 | 20.93 | 21.05 | 21.05 | 1,500 |
Feb 02, 2024 | 21.49 | 21.59 | 21.43 | 21.59 | 21.59 | 900 |
Feb 01, 2024 | 22.27 | 22.52 | 22.27 | 22.45 | 22.45 | 8,600 |
Jan 31, 2024 | 22.14 | 22.14 | 21.58 | 21.58 | 21.58 | 1,700 |
Jan 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
Jan 29, 2024 | 21.86 | 21.86 | 21.59 | 21.75 | 21.75 | 1,200 |
Jan 26, 2024 | 21.67 | 21.67 | 21.33 | 21.47 | 21.47 | 1,000 |
Jan 25, 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 21.50 | 5,500 |
Jan 24, 2024 | 21.87 | 21.87 | 21.14 | 21.14 | 21.14 | 1,100 |
Jan 23, 2024 | 21.17 | 21.65 | 21.17 | 21.65 | 21.65 | 700 |
Jan 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 200 |
Jan 19, 2024 | 20.98 | 21.27 | 20.98 | 21.27 | 21.27 | 1,500 |
Jan 18, 2024 | 21.18 | 21.23 | 21.06 | 21.15 | 21.15 | 600 |
Jan 17, 2024 | 20.81 | 20.94 | 20.81 | 20.94 | 20.94 | 800 |
Jan 16, 2024 | 22.33 | 22.33 | 21.81 | 21.81 | 21.81 | 800 |
Jan 12, 2024 | 23.01 | 23.01 | 22.65 | 22.81 | 22.81 | 2,200 |
Jan 11, 2024 | 22.09 | 22.09 | 21.88 | 22.04 | 22.04 | 700 |
Jan 10, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 100 |
Jan 09, 2024 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | 500 |
Jan 08, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 300 |
Jan 05, 2024 | 22.68 | 22.87 | 22.25 | 22.87 | 22.87 | 1,700 |
Jan 04, 2024 | 22.68 | 22.91 | 22.58 | 22.83 | 22.83 | 1,000 |
Jan 03, 2024 | 22.79 | 22.86 | 21.82 | 22.86 | 22.86 | 3,500 |
Jan 02, 2024 | 23.91 | 23.91 | 23.62 | 23.62 | 23.62 | 1,600 |
Dec 29, 2023 | 24.13 | 24.13 | 23.83 | 23.95 | 23.95 | 4,300 |
Dec 28, 2023 | 24.47 | 24.68 | 23.99 | 23.99 | 23.99 | 34,800 |
Dec 27, 2023 | 24.85 | 25.11 | 24.78 | 24.85 | 24.85 | 6,100 |
Dec 26, 2023 | 24.42 | 24.52 | 24.24 | 24.52 | 24.52 | 6,100 |
Dec 22, 2023 | 24.82 | 25.01 | 24.09 | 24.32 | 24.32 | 6,500 |
Dec 22, 2023 | 0.16 Dividend | |||||
Dec 21, 2023 | 24.13 | 24.27 | 24.09 | 24.22 | 24.06 | 3,100 |
Dec 20, 2023 | 24.27 | 24.27 | 23.73 | 23.75 | 23.59 | 5,000 |
Dec 19, 2023 | 24.28 | 24.45 | 24.25 | 24.33 | 24.17 | 2,900 |
Dec 18, 2023 | 23.28 | 23.53 | 23.04 | 23.52 | 23.37 | 5,100 |
Dec 15, 2023 | 23.66 | 23.68 | 23.35 | 23.41 | 23.26 | 1,500 |
Dec 14, 2023 | 24.14 | 24.34 | 23.66 | 23.76 | 23.61 | 2,800 |
Dec 13, 2023 | 21.61 | 23.12 | 21.61 | 23.12 | 22.97 | 600 |
Dec 12, 2023 | 21.74 | 21.86 | 21.53 | 21.53 | 21.39 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |