Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 28.02 | 28.59 | 28.02 | 28.59 | 28.59 | 9,016 |
May 01, 2024 | 27.89 | 28.22 | 27.64 | 27.85 | 27.85 | 10,700 |
Apr 30, 2024 | 27.94 | 28.33 | 27.66 | 27.89 | 27.89 | 9,400 |
Apr 29, 2024 | 28.58 | 28.78 | 28.57 | 28.67 | 28.67 | 7,100 |
Apr 26, 2024 | 28.43 | 28.61 | 28.42 | 28.43 | 28.43 | 9,700 |
Apr 25, 2024 | 27.93 | 28.34 | 27.93 | 28.34 | 28.34 | 11,800 |
Apr 24, 2024 | 28.68 | 28.70 | 28.28 | 28.40 | 28.40 | 17,000 |
Apr 23, 2024 | 28.00 | 28.27 | 27.97 | 28.09 | 28.09 | 8,400 |
Apr 22, 2024 | 27.28 | 27.92 | 27.28 | 27.88 | 27.88 | 16,400 |
Apr 19, 2024 | 28.00 | 28.18 | 27.56 | 27.81 | 27.81 | 19,800 |
Apr 18, 2024 | 28.65 | 28.65 | 28.29 | 28.48 | 28.48 | 6,200 |
Apr 17, 2024 | 29.08 | 29.09 | 28.85 | 28.88 | 28.88 | 10,100 |
Apr 16, 2024 | 28.66 | 28.80 | 28.51 | 28.78 | 28.78 | 15,700 |
Apr 15, 2024 | 29.70 | 29.70 | 29.09 | 29.13 | 29.13 | 11,200 |
Apr 12, 2024 | 30.05 | 30.05 | 29.77 | 29.85 | 29.85 | 12,000 |
Apr 11, 2024 | 30.42 | 30.42 | 30.17 | 30.24 | 30.24 | 9,000 |
Apr 10, 2024 | 30.17 | 31.10 | 30.06 | 30.94 | 30.94 | 6,500 |
Apr 09, 2024 | 30.50 | 30.65 | 30.17 | 30.46 | 30.46 | 7,600 |
Apr 08, 2024 | 30.19 | 30.72 | 30.13 | 30.39 | 30.39 | 16,900 |
Apr 05, 2024 | 30.69 | 30.80 | 30.47 | 30.58 | 30.58 | 9,600 |
Apr 04, 2024 | 30.85 | 31.46 | 30.38 | 30.64 | 30.64 | 42,900 |
Apr 03, 2024 | 30.60 | 30.80 | 30.53 | 30.64 | 30.64 | 8,500 |
Apr 02, 2024 | 30.56 | 30.70 | 30.39 | 30.51 | 30.51 | 7,200 |
Apr 01, 2024 | 30.78 | 30.94 | 30.47 | 30.71 | 30.71 | 18,300 |
Mar 28, 2024 | 31.46 | 31.60 | 31.36 | 31.45 | 31.45 | 16,200 |
Mar 27, 2024 | 31.18 | 31.33 | 30.80 | 31.22 | 31.22 | 14,900 |
Mar 26, 2024 | 30.54 | 30.54 | 30.10 | 30.24 | 30.24 | 18,500 |
Mar 25, 2024 | 31.50 | 31.50 | 31.26 | 31.41 | 31.41 | 12,600 |
Mar 22, 2024 | 31.80 | 31.93 | 31.75 | 31.88 | 31.88 | 23,800 |
Mar 21, 2024 | 31.91 | 32.19 | 31.83 | 32.09 | 32.09 | 28,700 |
Mar 20, 2024 | 31.11 | 31.53 | 31.07 | 31.42 | 31.42 | 24,900 |
Mar 19, 2024 | 31.00 | 31.11 | 30.87 | 31.08 | 31.08 | 21,900 |
Mar 18, 2024 | 30.21 | 30.73 | 30.21 | 30.62 | 30.62 | 18,300 |
Mar 15, 2024 | 30.03 | 30.22 | 30.01 | 30.11 | 30.11 | 8,000 |
Mar 14, 2024 | 30.36 | 30.36 | 29.77 | 30.11 | 30.11 | 26,000 |
Mar 13, 2024 | 30.93 | 30.98 | 30.61 | 30.76 | 30.76 | 33,800 |
Mar 12, 2024 | 30.57 | 30.86 | 30.34 | 30.76 | 30.76 | 27,600 |
Mar 11, 2024 | 29.74 | 30.09 | 29.74 | 30.05 | 30.05 | 25,600 |
Mar 08, 2024 | 29.92 | 29.95 | 29.26 | 29.89 | 29.89 | 42,200 |
Mar 07, 2024 | 29.92 | 30.00 | 29.67 | 29.97 | 29.97 | 46,600 |
Mar 06, 2024 | 29.21 | 29.69 | 29.21 | 29.61 | 29.61 | 39,800 |
Mar 05, 2024 | 28.89 | 28.89 | 28.42 | 28.58 | 28.58 | 22,800 |
Mar 04, 2024 | 28.99 | 29.25 | 28.80 | 28.98 | 28.98 | 48,000 |
Mar 01, 2024 | 28.16 | 28.59 | 27.89 | 28.47 | 28.47 | 56,700 |
Feb 29, 2024 | 28.03 | 28.26 | 28.00 | 28.09 | 28.09 | 39,100 |
Feb 28, 2024 | 28.00 | 28.00 | 27.73 | 27.79 | 27.79 | 16,700 |
Feb 27, 2024 | 27.96 | 28.12 | 27.84 | 27.90 | 27.90 | 20,500 |
Feb 26, 2024 | 27.73 | 28.07 | 27.57 | 27.84 | 27.84 | 43,500 |
Feb 23, 2024 | 28.34 | 28.34 | 27.50 | 27.57 | 27.57 | 43,600 |
Feb 22, 2024 | 28.43 | 29.30 | 28.13 | 28.92 | 28.92 | 42,900 |
Feb 21, 2024 | 27.85 | 27.85 | 27.53 | 27.63 | 27.63 | 17,400 |
Feb 20, 2024 | 28.10 | 28.10 | 27.68 | 27.89 | 27.89 | 25,200 |
Feb 16, 2024 | 28.00 | 28.20 | 27.95 | 28.00 | 28.00 | 30,900 |
Feb 15, 2024 | 28.41 | 29.03 | 28.26 | 28.27 | 28.27 | 42,200 |
Feb 14, 2024 | 29.28 | 29.85 | 28.88 | 28.94 | 28.94 | 53,400 |
Feb 13, 2024 | 29.80 | 29.91 | 28.86 | 29.04 | 29.04 | 55,400 |
Feb 12, 2024 | 30.36 | 30.75 | 29.71 | 29.88 | 29.88 | 107,200 |
Feb 09, 2024 | 29.00 | 31.11 | 28.10 | 29.66 | 29.66 | 188,800 |
Feb 08, 2024 | 27.03 | 28.60 | 26.55 | 28.20 | 28.20 | 88,400 |
Feb 07, 2024 | 26.38 | 26.95 | 26.34 | 26.74 | 26.74 | 6,200 |
Feb 06, 2024 | 26.49 | 26.50 | 26.25 | 26.29 | 26.29 | 5,000 |
Feb 05, 2024 | 26.29 | 26.45 | 26.19 | 26.44 | 26.44 | 6,900 |
Feb 02, 2024 | 26.54 | 26.62 | 26.25 | 26.50 | 26.50 | 7,200 |
Feb 01, 2024 | 26.84 | 26.97 | 26.75 | 26.92 | 26.92 | 3,600 |
Jan 31, 2024 | 27.25 | 27.30 | 26.86 | 26.88 | 26.88 | 4,000 |
Jan 30, 2024 | 27.23 | 27.26 | 27.08 | 27.15 | 27.15 | 8,200 |
Jan 29, 2024 | 27.01 | 27.17 | 26.76 | 27.06 | 27.06 | 11,100 |
Jan 26, 2024 | 27.17 | 27.22 | 27.04 | 27.18 | 27.18 | 3,600 |
Jan 25, 2024 | 27.30 | 27.38 | 27.15 | 27.30 | 27.30 | 5,200 |
Jan 24, 2024 | 27.55 | 27.65 | 27.44 | 27.44 | 27.44 | 4,500 |
Jan 23, 2024 | 27.22 | 27.50 | 27.22 | 27.42 | 27.42 | 5,500 |
Jan 22, 2024 | 27.73 | 27.87 | 27.68 | 27.68 | 27.68 | 10,400 |
Jan 19, 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 27.60 | 8,000 |
Jan 18, 2024 | 27.13 | 27.29 | 26.94 | 27.18 | 27.18 | 2,200 |
Jan 17, 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 26.92 | 4,000 |
Jan 16, 2024 | 27.04 | 27.10 | 26.95 | 27.01 | 27.01 | 7,500 |
Jan 12, 2024 | 27.26 | 27.36 | 27.15 | 27.36 | 27.36 | 3,900 |
Jan 11, 2024 | 27.73 | 27.84 | 27.40 | 27.53 | 27.53 | 32,700 |
Jan 10, 2024 | 26.55 | 26.75 | 26.11 | 26.13 | 26.13 | 13,100 |
Jan 09, 2024 | 26.55 | 26.57 | 26.29 | 26.37 | 26.37 | 4,700 |
Jan 08, 2024 | 26.47 | 26.74 | 26.29 | 26.74 | 26.74 | 12,000 |
Jan 05, 2024 | 26.62 | 26.72 | 26.50 | 26.64 | 26.64 | 3,900 |
Jan 04, 2024 | 26.82 | 27.00 | 26.70 | 26.76 | 26.76 | 4,600 |
Jan 03, 2024 | 26.76 | 26.82 | 26.65 | 26.67 | 26.67 | 2,400 |
Jan 02, 2024 | 26.86 | 27.04 | 26.72 | 26.85 | 26.85 | 5,400 |
Dec 29, 2023 | 27.41 | 27.60 | 27.21 | 27.21 | 27.21 | 20,900 |
Dec 28, 2023 | 27.70 | 27.89 | 27.70 | 27.84 | 27.84 | 5,300 |
Dec 27, 2023 | 27.76 | 27.97 | 27.76 | 27.95 | 27.95 | 25,900 |
Dec 26, 2023 | 27.48 | 27.65 | 27.33 | 27.64 | 27.64 | 18,200 |
Dec 22, 2023 | 27.06 | 27.19 | 26.92 | 27.08 | 27.08 | 11,700 |
Dec 21, 2023 | 26.90 | 27.09 | 26.56 | 27.09 | 27.09 | 8,300 |
Dec 20, 2023 | 27.04 | 27.07 | 26.53 | 26.53 | 26.53 | 14,600 |
Dec 19, 2023 | 27.50 | 27.50 | 27.14 | 27.26 | 27.26 | 5,800 |
Dec 18, 2023 | 27.50 | 27.60 | 27.43 | 27.60 | 27.60 | 5,700 |
Dec 15, 2023 | 27.31 | 27.50 | 27.21 | 27.32 | 27.32 | 2,700 |
Dec 14, 2023 | 27.40 | 27.64 | 27.40 | 27.63 | 27.63 | 8,500 |
Dec 13, 2023 | 27.08 | 27.42 | 26.68 | 27.42 | 27.42 | 13,600 |
Dec 12, 2023 | 26.51 | 26.80 | 26.49 | 26.80 | 26.80 | 7,900 |
Dec 11, 2023 | 26.52 | 26.72 | 26.12 | 26.61 | 26.61 | 12,000 |
Dec 08, 2023 | 26.80 | 26.80 | 25.36 | 26.50 | 26.50 | 10,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |