Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.01 | 27.11 | 26.44 | 26.96 | 26.96 | 75 |
May 02, 2024 | 26.38 | 27.18 | 26.37 | 26.87 | 26.87 | 298 |
Apr 30, 2024 | 26.31 | 26.89 | 26.21 | 26.36 | 26.36 | 1,760 |
Apr 29, 2024 | 25.70 | 26.52 | 25.60 | 26.52 | 26.52 | 1,396 |
Apr 26, 2024 | 25.88 | 25.95 | 25.40 | 25.76 | 25.76 | 1,111 |
Apr 25, 2024 | 25.94 | 26.66 | 25.73 | 25.80 | 25.80 | 2,000 |
Apr 24, 2024 | 26.73 | 27.06 | 25.86 | 26.02 | 26.02 | 370 |
Apr 23, 2024 | 26.38 | 26.77 | 26.13 | 26.65 | 26.65 | 431 |
Apr 22, 2024 | 26.13 | 26.59 | 25.88 | 26.52 | 26.52 | 1,320 |
Apr 19, 2024 | 26.01 | 26.10 | 25.72 | 25.74 | 25.74 | 4,800 |
Apr 18, 2024 | 26.25 | 26.55 | 26.05 | 26.28 | 26.28 | 1,100 |
Apr 17, 2024 | 25.58 | 26.48 | 25.57 | 26.03 | 26.03 | 11,024 |
Apr 16, 2024 | 26.25 | 26.36 | 25.50 | 25.67 | 25.67 | 4,270 |
Apr 15, 2024 | 26.61 | 27.57 | 26.37 | 26.37 | 26.37 | 2,620 |
Apr 12, 2024 | 26.44 | 26.77 | 26.12 | 26.21 | 26.21 | 700 |
Apr 11, 2024 | 26.36 | 26.67 | 26.15 | 26.44 | 26.44 | - |
Apr 10, 2024 | 27.31 | 27.60 | 26.33 | 26.36 | 26.36 | 1,660 |
Apr 09, 2024 | 27.37 | 27.60 | 27.01 | 27.17 | 27.17 | 3,719 |
Apr 08, 2024 | 27.91 | 28.18 | 27.34 | 27.48 | 27.48 | 1,809 |
Apr 05, 2024 | 27.52 | 28.10 | 27.48 | 27.94 | 27.94 | 1,558 |
Apr 04, 2024 | 27.76 | 28.76 | 27.59 | 27.72 | 27.72 | 7,114 |
Apr 03, 2024 | 26.19 | 27.88 | 26.19 | 27.74 | 27.74 | 8,363 |
Apr 02, 2024 | 25.00 | 26.42 | 24.99 | 26.26 | 26.26 | 9,274 |
Mar 28, 2024 | 25.10 | 25.40 | 24.69 | 24.84 | 24.84 | 4,372 |
Mar 27, 2024 | 25.18 | 25.38 | 24.75 | 25.10 | 25.10 | 11,768 |
Mar 26, 2024 | 25.09 | 25.47 | 25.02 | 25.21 | 25.21 | 4,278 |
Mar 25, 2024 | 24.82 | 25.01 | 24.81 | 24.96 | 24.96 | 2,660 |
Mar 22, 2024 | 25.62 | 25.93 | 24.96 | 25.05 | 25.05 | 5,688 |
Mar 21, 2024 | 25.14 | 25.87 | 25.14 | 25.65 | 25.65 | 683 |
Mar 20, 2024 | 25.15 | 25.37 | 24.81 | 25.14 | 25.14 | - |
Mar 19, 2024 | 24.95 | 25.77 | 24.95 | 25.24 | 25.24 | 3,095 |
Mar 18, 2024 | 24.38 | 25.25 | 24.38 | 25.02 | 25.02 | 2,668 |
Mar 15, 2024 | 24.33 | 24.98 | 23.87 | 24.41 | 24.41 | 7,395 |
Mar 14, 2024 | 24.70 | 25.21 | 23.38 | 24.32 | 24.32 | 11,024 |
Mar 13, 2024 | 25.18 | 26.30 | 25.18 | 26.18 | 26.18 | 1,726 |
Mar 12, 2024 | 24.36 | 25.26 | 24.32 | 25.20 | 25.20 | 244 |
Mar 11, 2024 | 24.37 | 24.54 | 24.14 | 24.36 | 24.36 | 1,031 |
Mar 08, 2024 | 23.95 | 24.56 | 23.95 | 24.40 | 24.40 | 747 |
Mar 07, 2024 | 23.24 | 24.42 | 23.18 | 24.03 | 24.03 | 3,376 |
Mar 06, 2024 | 22.68 | 23.83 | 22.68 | 23.44 | 23.44 | 3,172 |
Mar 05, 2024 | 22.75 | 23.06 | 22.61 | 22.66 | 22.66 | 2,116 |
Mar 04, 2024 | 23.89 | 23.89 | 22.86 | 23.00 | 23.00 | 4,667 |
Mar 01, 2024 | 23.47 | 23.81 | 23.34 | 23.68 | 23.68 | 950 |
Feb 29, 2024 | 23.09 | 23.62 | 22.73 | 23.36 | 23.36 | 1,485 |
Feb 28, 2024 | 23.06 | 23.46 | 22.86 | 23.12 | 23.12 | 1,471 |
Feb 27, 2024 | 23.82 | 24.14 | 23.59 | 23.76 | 23.76 | 3,680 |
Feb 26, 2024 | 24.23 | 24.37 | 23.67 | 23.81 | 23.81 | 3,620 |
Feb 23, 2024 | 24.80 | 25.33 | 24.12 | 24.29 | 24.29 | 1,191 |
Feb 22, 2024 | 24.79 | 25.04 | 24.63 | 24.80 | 24.80 | 892 |
Feb 21, 2024 | 24.10 | 24.95 | 24.09 | 24.66 | 24.66 | 839 |
Feb 20, 2024 | 24.62 | 25.02 | 24.09 | 24.10 | 24.10 | 1,853 |
Feb 19, 2024 | 24.63 | 24.93 | 24.56 | 24.77 | 24.77 | 3,270 |
Feb 16, 2024 | 24.87 | 25.04 | 24.49 | 24.72 | 24.72 | 1,310 |
Feb 15, 2024 | 24.73 | 25.30 | 24.73 | 24.83 | 24.83 | 2,420 |
Feb 14, 2024 | 24.80 | 24.84 | 24.60 | 24.71 | 24.71 | 444 |
Feb 13, 2024 | 25.09 | 25.45 | 24.69 | 24.72 | 24.72 | 500 |
Feb 12, 2024 | 25.16 | 25.59 | 24.72 | 25.15 | 25.15 | 776 |
Feb 09, 2024 | 25.02 | 25.40 | 24.83 | 24.95 | 24.95 | 916 |
Feb 08, 2024 | 25.18 | 25.53 | 25.04 | 25.06 | 25.06 | 305 |
Feb 07, 2024 | 25.74 | 25.88 | 25.16 | 25.18 | 25.18 | 4,134 |
Feb 06, 2024 | 25.09 | 25.72 | 24.56 | 25.72 | 25.72 | 60 |
Feb 05, 2024 | 24.82 | 25.41 | 24.80 | 25.05 | 25.05 | 490 |
Feb 02, 2024 | 25.13 | 25.63 | 24.77 | 25.01 | 25.01 | 1,925 |
Feb 01, 2024 | 24.84 | 25.06 | 24.64 | 25.04 | 25.04 | 516 |
Jan 31, 2024 | 25.46 | 25.46 | 24.61 | 24.78 | 24.78 | 6,585 |
Jan 30, 2024 | 26.20 | 26.31 | 25.57 | 25.63 | 25.63 | 1,970 |
Jan 29, 2024 | 26.50 | 26.72 | 26.06 | 26.18 | 26.18 | 2,242 |
Jan 26, 2024 | 25.79 | 26.84 | 25.75 | 26.53 | 26.53 | 1,364 |
Jan 25, 2024 | 26.01 | 26.16 | 25.75 | 25.95 | 25.95 | 2,150 |
Jan 24, 2024 | 26.56 | 26.60 | 25.94 | 26.02 | 26.02 | 238 |
Jan 23, 2024 | 25.96 | 26.67 | 25.95 | 26.33 | 26.33 | 1,690 |
Jan 22, 2024 | 25.58 | 26.05 | 25.51 | 25.93 | 25.93 | 810 |
Jan 19, 2024 | 25.93 | 26.56 | 25.36 | 25.50 | 25.50 | 84 |
Jan 18, 2024 | 25.39 | 26.38 | 25.38 | 26.26 | 26.26 | 124 |
Jan 17, 2024 | 25.52 | 25.80 | 25.32 | 25.47 | 25.47 | 716 |
Jan 16, 2024 | 26.51 | 26.51 | 25.46 | 25.86 | 25.86 | 789 |
Jan 15, 2024 | 26.44 | 26.84 | 26.05 | 26.69 | 26.69 | 1,710 |
Jan 12, 2024 | 25.94 | 26.40 | 25.69 | 25.85 | 25.85 | 7,241 |
Jan 11, 2024 | 26.30 | 26.58 | 26.25 | 26.39 | 26.39 | 256 |
Jan 10, 2024 | 26.29 | 26.44 | 26.05 | 26.18 | 26.18 | - |
Jan 09, 2024 | 26.66 | 26.78 | 26.15 | 26.33 | 26.33 | 184 |
Jan 08, 2024 | 27.02 | 27.31 | 26.47 | 26.63 | 26.63 | 1,667 |
Jan 05, 2024 | 26.99 | 27.35 | 26.71 | 27.10 | 27.10 | 2,684 |
Jan 04, 2024 | 26.93 | 27.35 | 26.81 | 27.01 | 27.01 | 5,735 |
Jan 03, 2024 | 28.07 | 28.10 | 26.78 | 26.91 | 26.91 | 4,497 |
Jan 02, 2024 | 28.41 | 28.94 | 28.08 | 28.09 | 28.09 | 1,021 |
Dec 29, 2023 | 28.29 | 28.61 | 28.26 | 28.45 | 28.45 | 4,406 |
Dec 28, 2023 | 28.55 | 28.87 | 28.42 | 28.44 | 28.44 | 1,873 |
Dec 27, 2023 | 27.98 | 28.81 | 27.98 | 28.57 | 28.57 | 1,391 |
Dec 22, 2023 | 28.22 | 28.37 | 28.03 | 28.05 | 28.05 | 1,550 |
Dec 21, 2023 | 28.47 | 28.76 | 27.88 | 28.38 | 28.38 | 3,178 |
Dec 20, 2023 | 28.46 | 29.01 | 28.37 | 28.41 | 28.41 | 2,944 |
Dec 19, 2023 | 27.35 | 28.59 | 27.35 | 28.41 | 28.41 | 4,020 |
Dec 18, 2023 | 28.12 | 28.13 | 27.70 | 27.82 | 27.82 | 5,854 |
Dec 15, 2023 | 28.56 | 29.12 | 28.02 | 28.04 | 28.04 | 6,791 |
Dec 14, 2023 | 27.21 | 28.77 | 27.21 | 28.51 | 28.51 | 13,071 |
Dec 13, 2023 | 26.21 | 27.20 | 26.21 | 27.16 | 27.16 | 11,131 |
Dec 12, 2023 | 26.42 | 26.63 | 26.12 | 26.19 | 26.19 | 2,812 |
Dec 11, 2023 | 26.09 | 26.49 | 25.83 | 26.37 | 26.37 | 5,595 |
Dec 08, 2023 | 25.58 | 26.20 | 25.39 | 26.14 | 26.14 | 4,979 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |