Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.76 | 27.29 | 26.73 | 27.25 | 27.25 | 211,684 |
May 02, 2024 | 26.27 | 26.40 | 26.02 | 26.27 | 26.27 | 192,061 |
May 01, 2024 | 26.30 | 26.31 | 26.04 | 26.10 | 26.10 | 89,514 |
Apr 30, 2024 | 26.96 | 26.97 | 26.70 | 26.76 | 26.76 | 104,800 |
Apr 29, 2024 | 26.92 | 27.03 | 26.77 | 26.85 | 26.85 | 245,099 |
Apr 26, 2024 | 26.66 | 27.01 | 26.53 | 26.89 | 26.89 | 164,488 |
Apr 25, 2024 | 26.20 | 26.24 | 25.84 | 26.02 | 26.02 | 1,091,328 |
Apr 24, 2024 | 26.49 | 26.61 | 26.37 | 26.41 | 26.41 | 386,066 |
Apr 23, 2024 | 25.88 | 26.33 | 25.82 | 26.27 | 26.27 | 172,254 |
Apr 22, 2024 | 25.81 | 25.88 | 25.50 | 25.65 | 25.65 | 274,435 |
Apr 19, 2024 | 26.19 | 26.39 | 25.85 | 25.96 | 25.96 | 191,741 |
Apr 18, 2024 | 26.84 | 26.85 | 26.33 | 26.67 | 26.67 | 448,967 |
Apr 17, 2024 | 26.95 | 27.25 | 26.81 | 26.81 | 26.81 | 143,394 |
Apr 16, 2024 | 27.00 | 27.20 | 26.87 | 27.07 | 27.07 | 368,693 |
Apr 15, 2024 | 27.67 | 27.80 | 27.46 | 27.60 | 27.60 | 1,375,743 |
Apr 12, 2024 | 28.03 | 28.08 | 27.54 | 27.67 | 27.67 | 114,025 |
Apr 11, 2024 | 27.39 | 27.66 | 27.28 | 27.55 | 27.55 | 123,585 |
Apr 10, 2024 | 27.57 | 27.98 | 27.12 | 27.33 | 27.33 | 192,710 |
Apr 09, 2024 | 27.56 | 27.69 | 27.18 | 27.28 | 27.28 | 238,859 |
Apr 08, 2024 | 27.55 | 27.70 | 27.45 | 27.56 | 27.56 | 102,861 |
Apr 05, 2024 | 27.33 | 27.65 | 27.25 | 27.56 | 27.56 | 159,500 |
Apr 04, 2024 | 27.82 | 28.08 | 27.75 | 27.93 | 27.93 | 286,282 |
Apr 03, 2024 | 27.57 | 27.90 | 27.51 | 27.86 | 27.86 | 298,465 |
Apr 02, 2024 | 27.91 | 27.99 | 27.43 | 27.59 | 27.59 | 251,234 |
Mar 28, 2024 | 27.93 | 28.05 | 27.79 | 27.87 | 27.87 | 143,564 |
Mar 27, 2024 | 28.04 | 28.11 | 27.72 | 27.81 | 27.81 | 298,472 |
Mar 26, 2024 | 28.22 | 28.33 | 28.06 | 28.12 | 28.12 | 102,402 |
Mar 25, 2024 | 28.21 | 28.30 | 27.94 | 28.14 | 28.14 | 155,437 |
Mar 22, 2024 | 28.16 | 28.26 | 28.01 | 28.19 | 28.19 | 200,547 |
Mar 21, 2024 | 28.29 | 28.46 | 28.15 | 28.33 | 28.33 | 263,525 |
Mar 20, 2024 | 27.71 | 27.87 | 27.64 | 27.73 | 27.73 | 177,494 |
Mar 19, 2024 | 27.54 | 27.64 | 27.23 | 27.64 | 27.64 | 92,166 |
Mar 18, 2024 | 27.59 | 27.94 | 27.53 | 27.65 | 27.65 | 233,747 |
Mar 15, 2024 | 27.64 | 27.92 | 27.32 | 27.41 | 27.41 | 277,674 |
Mar 14, 2024 | 28.00 | 28.06 | 27.69 | 27.81 | 27.81 | 321,229 |
Mar 13, 2024 | 28.33 | 28.44 | 27.73 | 27.79 | 27.79 | 177,080 |
Mar 12, 2024 | 27.77 | 28.09 | 27.51 | 28.01 | 28.01 | 98,671 |
Mar 11, 2024 | 27.51 | 27.72 | 27.33 | 27.55 | 27.55 | 329,048 |
Mar 08, 2024 | 28.26 | 28.56 | 27.86 | 27.95 | 27.95 | 193,180 |
Mar 07, 2024 | 27.51 | 28.13 | 27.49 | 28.08 | 28.08 | 120,376 |
Mar 06, 2024 | 27.46 | 27.81 | 27.42 | 27.66 | 27.66 | 156,179 |
Mar 05, 2024 | 27.83 | 27.91 | 27.22 | 27.36 | 27.36 | 892,183 |
Mar 04, 2024 | 27.93 | 28.01 | 27.82 | 27.95 | 27.95 | 182,149 |
Mar 01, 2024 | 27.49 | 27.67 | 27.30 | 27.63 | 27.63 | 207,128 |
Feb 29, 2024 | 26.94 | 27.27 | 26.87 | 27.11 | 27.11 | 73,433 |
Feb 28, 2024 | 27.10 | 27.17 | 26.91 | 27.08 | 27.08 | 220,621 |
Feb 27, 2024 | 27.18 | 27.25 | 26.98 | 27.08 | 27.08 | 193,171 |
Feb 26, 2024 | 27.08 | 27.33 | 27.02 | 27.22 | 27.22 | 60,133 |
Feb 23, 2024 | 27.30 | 27.53 | 27.01 | 27.16 | 27.16 | 259,251 |
Feb 22, 2024 | 26.87 | 27.11 | 26.74 | 27.06 | 27.06 | 324,596 |
Feb 21, 2024 | 26.11 | 26.19 | 25.84 | 25.91 | 25.91 | 92,181 |
Feb 20, 2024 | 26.55 | 26.60 | 25.93 | 26.02 | 26.02 | 429,476 |
Feb 19, 2024 | 26.62 | 26.69 | 26.57 | 26.65 | 26.65 | 64,933 |
Feb 16, 2024 | 26.90 | 27.03 | 26.58 | 26.82 | 26.82 | 99,596 |
Feb 15, 2024 | 26.94 | 27.00 | 26.67 | 26.72 | 26.72 | 124,758 |
Feb 14, 2024 | 26.71 | 26.87 | 26.61 | 26.70 | 26.70 | 372,159 |
Feb 13, 2024 | 26.96 | 27.03 | 26.35 | 26.70 | 26.70 | 191,727 |
Feb 12, 2024 | 27.20 | 27.31 | 27.06 | 27.31 | 27.31 | 418,968 |
Feb 09, 2024 | 26.87 | 27.15 | 26.83 | 27.11 | 27.11 | 188,744 |
Feb 08, 2024 | 26.80 | 26.86 | 26.67 | 26.81 | 26.81 | 283,582 |
Feb 07, 2024 | 26.33 | 26.71 | 26.30 | 26.59 | 26.59 | 122,909 |
Feb 06, 2024 | 26.68 | 26.71 | 26.07 | 26.34 | 26.34 | 336,273 |
Feb 05, 2024 | 26.28 | 26.53 | 26.20 | 26.37 | 26.37 | 313,865 |
Feb 02, 2024 | 25.90 | 26.25 | 25.80 | 26.23 | 26.23 | 320,836 |
Feb 01, 2024 | 25.77 | 25.88 | 25.70 | 25.76 | 25.76 | 227,920 |
Jan 31, 2024 | 26.05 | 26.07 | 25.62 | 25.74 | 25.74 | 351,276 |
Jan 30, 2024 | 26.33 | 26.43 | 26.23 | 26.27 | 26.27 | 116,372 |
Jan 29, 2024 | 26.14 | 26.23 | 26.08 | 26.13 | 26.13 | 514,909 |
Jan 26, 2024 | 26.12 | 26.36 | 26.00 | 26.28 | 26.28 | 252,990 |
Jan 25, 2024 | 26.39 | 26.65 | 26.35 | 26.63 | 26.63 | 314,355 |
Jan 24, 2024 | 26.21 | 26.51 | 26.19 | 26.41 | 26.41 | 1,503,935 |
Jan 23, 2024 | 26.02 | 26.09 | 25.85 | 25.97 | 25.97 | 329,511 |
Jan 22, 2024 | 26.02 | 26.15 | 25.89 | 26.02 | 26.02 | 357,702 |
Jan 19, 2024 | 25.40 | 25.56 | 25.36 | 25.52 | 25.52 | 122,189 |
Jan 18, 2024 | 24.82 | 25.24 | 24.78 | 25.22 | 25.22 | 230,938 |
Jan 17, 2024 | 24.70 | 24.81 | 24.45 | 24.67 | 24.67 | 108,622 |
Jan 16, 2024 | 24.61 | 24.93 | 24.52 | 24.93 | 24.93 | 69,941 |
Jan 15, 2024 | 24.74 | 24.83 | 24.71 | 24.75 | 24.75 | 148,236 |
Jan 12, 2024 | 24.64 | 24.80 | 24.56 | 24.73 | 24.73 | 155,661 |
Jan 11, 2024 | 24.72 | 24.83 | 24.38 | 24.39 | 24.39 | 460,691 |
Jan 10, 2024 | 24.34 | 24.50 | 24.30 | 24.44 | 24.44 | 76,222 |
Jan 09, 2024 | 24.23 | 24.31 | 24.05 | 24.24 | 24.24 | 263,743 |
Jan 08, 2024 | 23.58 | 24.07 | 23.49 | 24.03 | 24.03 | 217,928 |
Jan 05, 2024 | 23.50 | 23.80 | 23.44 | 23.74 | 23.74 | 198,586 |
Jan 04, 2024 | 23.77 | 23.82 | 23.56 | 23.72 | 23.72 | 457,919 |
Jan 03, 2024 | 23.97 | 24.06 | 23.69 | 23.77 | 23.77 | 1,112,012 |
Jan 02, 2024 | 24.65 | 24.70 | 23.90 | 24.07 | 24.07 | 254,322 |
Dec 29, 2023 | 24.74 | 24.83 | 24.72 | 24.75 | 24.75 | 181,694 |
Dec 28, 2023 | 24.76 | 24.83 | 24.69 | 24.73 | 24.73 | 193,093 |
Dec 27, 2023 | 24.68 | 24.75 | 24.57 | 24.61 | 24.61 | 652,590 |
Dec 22, 2023 | 24.51 | 24.57 | 24.47 | 24.57 | 24.57 | 384,048 |
Dec 21, 2023 | 24.49 | 24.60 | 24.40 | 24.47 | 24.47 | 222,893 |
Dec 20, 2023 | 24.68 | 24.71 | 24.55 | 24.66 | 24.66 | 294,234 |
Dec 19, 2023 | 24.59 | 24.65 | 24.51 | 24.60 | 24.60 | 402,350 |
Dec 18, 2023 | 24.54 | 24.57 | 24.43 | 24.53 | 24.53 | 248,170 |
Dec 15, 2023 | 24.44 | 24.64 | 24.36 | 24.61 | 24.61 | 204,135 |
Dec 14, 2023 | 24.57 | 24.60 | 24.34 | 24.37 | 24.37 | 370,054 |
Dec 13, 2023 | 24.30 | 24.38 | 24.27 | 24.31 | 24.31 | 82,131 |
Dec 12, 2023 | 24.06 | 24.17 | 23.95 | 24.13 | 24.13 | 301,726 |
Dec 11, 2023 | 23.85 | 23.98 | 23.78 | 23.84 | 23.84 | 190,554 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |