Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.56 | 27.10 | 26.35 | 27.10 | 27.10 | 67,747 |
Apr 30, 2024 | 26.66 | 26.91 | 26.37 | 26.53 | 26.53 | 266,966 |
Apr 29, 2024 | 25.89 | 26.55 | 25.66 | 26.51 | 26.51 | 324,632 |
Apr 26, 2024 | 25.95 | 26.09 | 25.38 | 25.77 | 25.77 | 243,963 |
Apr 25, 2024 | 25.90 | 26.71 | 25.76 | 25.76 | 25.76 | 300,273 |
Apr 24, 2024 | 26.78 | 27.04 | 25.90 | 25.98 | 25.98 | 319,075 |
Apr 23, 2024 | 26.58 | 26.83 | 26.12 | 26.68 | 26.68 | 298,588 |
Apr 22, 2024 | 26.11 | 26.39 | 25.84 | 26.35 | 26.35 | 196,161 |
Apr 19, 2024 | 26.13 | 26.16 | 25.72 | 25.85 | 25.85 | 222,942 |
Apr 18, 2024 | 26.41 | 26.63 | 26.01 | 26.44 | 26.44 | 230,174 |
Apr 17, 2024 | 25.69 | 26.53 | 25.69 | 26.23 | 26.23 | 451,861 |
Apr 16, 2024 | 26.11 | 26.42 | 25.48 | 25.69 | 25.69 | 532,377 |
Apr 15, 2024 | 27.48 | 27.68 | 26.45 | 26.73 | 26.73 | 470,089 |
Apr 12, 2024 | 26.47 | 26.77 | 26.20 | 26.40 | 26.40 | 244,993 |
Apr 11, 2024 | 26.49 | 26.83 | 26.08 | 26.37 | 26.37 | 300,226 |
Apr 10, 2024 | 27.24 | 27.67 | 26.40 | 26.52 | 26.52 | 319,831 |
Apr 09, 2024 | 27.32 | 27.63 | 26.99 | 27.17 | 27.17 | 251,139 |
Apr 08, 2024 | 27.91 | 28.17 | 27.37 | 27.46 | 27.46 | 243,010 |
Apr 05, 2024 | 27.80 | 28.07 | 27.46 | 27.88 | 27.88 | 292,900 |
Apr 04, 2024 | 28.05 | 28.80 | 27.89 | 28.22 | 28.22 | 572,049 |
Apr 03, 2024 | 26.44 | 27.98 | 26.44 | 27.98 | 27.98 | 646,935 |
Apr 02, 2024 | 24.98 | 26.50 | 24.90 | 26.43 | 26.43 | 558,647 |
Mar 28, 2024 | 25.28 | 25.38 | 24.73 | 24.81 | 24.81 | 453,926 |
Mar 27, 2024 | 25.18 | 25.45 | 24.75 | 25.14 | 25.14 | 456,658 |
Mar 26, 2024 | 25.10 | 25.55 | 24.99 | 25.20 | 25.20 | 372,085 |
Mar 25, 2024 | 24.98 | 25.22 | 24.80 | 24.93 | 24.93 | 335,161 |
Mar 22, 2024 | 25.77 | 25.92 | 24.90 | 25.00 | 25.00 | 342,683 |
Mar 21, 2024 | 25.46 | 25.93 | 25.39 | 25.81 | 25.81 | 476,156 |
Mar 20, 2024 | 25.11 | 25.40 | 24.61 | 24.95 | 24.95 | 418,186 |
Mar 19, 2024 | 25.20 | 25.90 | 25.10 | 25.30 | 25.30 | 514,824 |
Mar 18, 2024 | 24.44 | 25.27 | 24.44 | 25.19 | 25.19 | 482,599 |
Mar 15, 2024 | 24.44 | 25.21 | 23.84 | 24.37 | 24.37 | 864,145 |
Mar 14, 2024 | 24.15 | 24.80 | 23.17 | 24.44 | 24.44 | 1,718,326 |
Mar 13, 2024 | 25.25 | 26.23 | 25.11 | 26.14 | 26.14 | 631,401 |
Mar 12, 2024 | 24.54 | 25.30 | 24.29 | 25.24 | 25.24 | 416,888 |
Mar 11, 2024 | 24.01 | 24.55 | 24.01 | 24.34 | 24.34 | 191,269 |
Mar 08, 2024 | 24.05 | 24.70 | 23.94 | 24.36 | 24.36 | 331,825 |
Mar 07, 2024 | 23.46 | 24.46 | 23.12 | 24.07 | 24.07 | 417,132 |
Mar 06, 2024 | 23.00 | 23.85 | 22.98 | 23.56 | 23.56 | 410,009 |
Mar 05, 2024 | 23.08 | 23.20 | 22.59 | 22.84 | 22.84 | 321,437 |
Mar 04, 2024 | 23.77 | 23.77 | 22.80 | 23.08 | 23.08 | 409,170 |
Mar 01, 2024 | 23.43 | 23.83 | 23.32 | 23.71 | 23.71 | 449,586 |
Feb 29, 2024 | 23.23 | 23.67 | 22.67 | 23.35 | 23.35 | 680,195 |
Feb 28, 2024 | 23.09 | 23.57 | 22.83 | 23.18 | 23.18 | 761,780 |
Feb 27, 2024 | 23.90 | 24.23 | 23.89 | 24.11 | 24.11 | 450,221 |
Feb 26, 2024 | 24.27 | 24.45 | 23.66 | 23.91 | 23.91 | 353,752 |
Feb 23, 2024 | 25.00 | 25.76 | 24.11 | 24.38 | 24.38 | 462,179 |
Feb 22, 2024 | 25.00 | 25.21 | 24.70 | 24.80 | 24.80 | 301,183 |
Feb 21, 2024 | 24.09 | 25.02 | 24.09 | 24.74 | 24.74 | 382,737 |
Feb 20, 2024 | 24.81 | 25.06 | 24.08 | 24.17 | 24.17 | 415,622 |
Feb 19, 2024 | 24.82 | 24.98 | 24.52 | 24.89 | 24.89 | 162,084 |
Feb 16, 2024 | 25.00 | 25.03 | 24.46 | 24.93 | 24.93 | 319,382 |
Feb 15, 2024 | 24.95 | 25.40 | 24.79 | 24.85 | 24.85 | - |
Feb 14, 2024 | 24.59 | 24.89 | 24.54 | 24.73 | 24.73 | 320,360 |
Feb 13, 2024 | 25.26 | 25.49 | 24.66 | 24.96 | 24.96 | 336,913 |
Feb 12, 2024 | 25.08 | 25.66 | 25.04 | 25.18 | 25.18 | 329,303 |
Feb 09, 2024 | 25.22 | 25.43 | 24.89 | 24.95 | 24.95 | 226,914 |
Feb 08, 2024 | 25.15 | 25.60 | 25.11 | 25.17 | 25.17 | 227,580 |
Feb 07, 2024 | 25.70 | 25.90 | 25.12 | 25.28 | 25.28 | 421,063 |
Feb 06, 2024 | 25.16 | 25.66 | 24.48 | 25.59 | 25.59 | 449,072 |
Feb 05, 2024 | 24.90 | 25.41 | 24.90 | 25.10 | 25.10 | 398,259 |
Feb 02, 2024 | 25.16 | 25.76 | 24.89 | 24.94 | 24.94 | 327,231 |
Feb 01, 2024 | 24.70 | 25.20 | 24.68 | 24.97 | 24.97 | 299,145 |
Jan 31, 2024 | 25.01 | 25.28 | 24.57 | 24.95 | 24.95 | 623,724 |
Jan 30, 2024 | 26.29 | 26.34 | 25.56 | 25.76 | 25.76 | 300,977 |
Jan 29, 2024 | 26.48 | 26.67 | 26.04 | 26.14 | 26.14 | 324,153 |
Jan 26, 2024 | 25.75 | 26.87 | 25.75 | 26.69 | 26.69 | 475,381 |
Jan 25, 2024 | 25.81 | 26.22 | 25.68 | 25.94 | 25.94 | 343,418 |
Jan 24, 2024 | 26.89 | 26.89 | 25.85 | 25.99 | 25.99 | 281,531 |
Jan 23, 2024 | 26.19 | 26.68 | 26.19 | 26.41 | 26.41 | 416,029 |
Jan 22, 2024 | 25.71 | 26.14 | 25.46 | 26.01 | 26.01 | 368,765 |
Jan 19, 2024 | 26.44 | 26.70 | 25.47 | 25.47 | 25.47 | 397,532 |
Jan 18, 2024 | 25.60 | 26.43 | 25.32 | 26.31 | 26.31 | 299,449 |
Jan 17, 2024 | 25.50 | 25.80 | 25.25 | 25.51 | 25.51 | 364,472 |
Jan 16, 2024 | 26.41 | 26.80 | 25.45 | 25.82 | 25.82 | 374,907 |
Jan 15, 2024 | 25.99 | 26.93 | 25.95 | 26.55 | 26.55 | 490,063 |
Jan 12, 2024 | 25.72 | 26.41 | 25.65 | 25.96 | 25.96 | 526,637 |
Jan 11, 2024 | 26.50 | 26.73 | 26.23 | 26.32 | 26.32 | 247,148 |
Jan 10, 2024 | 26.22 | 26.46 | 25.99 | 26.22 | 26.22 | 229,120 |
Jan 09, 2024 | 26.61 | 26.73 | 26.09 | 26.40 | 26.40 | 360,673 |
Jan 08, 2024 | 27.13 | 27.34 | 26.36 | 26.54 | 26.54 | 450,712 |
Jan 05, 2024 | 27.04 | 27.40 | 26.53 | 27.17 | 27.17 | 343,282 |
Jan 04, 2024 | 26.94 | 27.41 | 26.79 | 27.13 | 27.13 | 313,582 |
Jan 03, 2024 | 28.18 | 28.30 | 26.73 | 26.92 | 26.92 | 578,248 |
Jan 02, 2024 | 28.44 | 28.97 | 28.05 | 28.25 | 28.25 | 243,757 |
Dec 29, 2023 | 28.53 | 28.69 | 28.37 | 28.37 | 28.37 | 103,081 |
Dec 28, 2023 | 28.82 | 28.88 | 28.48 | 28.52 | 28.52 | 217,116 |
Dec 27, 2023 | 28.26 | 28.73 | 28.15 | 28.65 | 28.65 | 270,398 |
Dec 22, 2023 | 28.21 | 28.39 | 27.96 | 28.15 | 28.15 | 265,613 |
Dec 21, 2023 | 28.36 | 28.78 | 27.78 | 28.38 | 28.38 | 409,579 |
Dec 20, 2023 | 28.76 | 29.02 | 28.33 | 28.80 | 28.80 | 419,039 |
Dec 19, 2023 | 27.71 | 28.67 | 27.59 | 28.49 | 28.49 | 570,503 |
Dec 18, 2023 | 28.00 | 28.19 | 27.67 | 28.19 | 28.19 | 464,657 |
Dec 15, 2023 | 28.76 | 29.26 | 27.90 | 28.33 | 28.33 | 957,810 |
Dec 14, 2023 | 27.90 | 28.81 | 27.59 | 28.81 | 28.81 | 1,344,594 |
Dec 13, 2023 | 26.21 | 27.12 | 26.21 | 27.00 | 27.00 | 573,518 |
Dec 12, 2023 | 26.38 | 26.67 | 26.17 | 26.21 | 26.21 | 704,746 |
Dec 11, 2023 | 26.14 | 26.51 | 25.79 | 26.48 | 26.48 | 395,883 |
Dec 08, 2023 | 25.76 | 26.28 | 25.20 | 26.24 | 26.24 | 666,591 |
Dec 07, 2023 | 25.32 | 26.10 | 24.96 | 25.80 | 25.80 | 632,575 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |