Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 29.04 | 29.04 | 28.93 | 28.93 | 28.93 | 6,726 |
May 16, 2024 | 29.09 | 29.19 | 28.97 | 28.97 | 28.97 | 800 |
May 15, 2024 | 28.86 | 29.14 | 28.86 | 29.14 | 29.14 | 1,000 |
May 14, 2024 | 28.10 | 28.36 | 28.10 | 28.36 | 28.36 | 400 |
May 13, 2024 | 28.11 | 28.21 | 28.11 | 28.11 | 28.11 | 500 |
May 10, 2024 | 28.50 | 28.50 | 28.17 | 28.17 | 28.17 | 3,300 |
May 09, 2024 | 28.17 | 28.23 | 28.17 | 28.17 | 28.17 | 2,700 |
May 08, 2024 | 28.11 | 28.13 | 28.01 | 28.13 | 28.13 | 3,800 |
May 07, 2024 | 28.37 | 28.41 | 28.34 | 28.34 | 28.34 | 2,700 |
May 06, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 28.44 | 3,100 |
May 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
May 02, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 200 |
May 01, 2024 | 26.93 | 27.57 | 26.93 | 27.02 | 27.02 | 2,200 |
Apr 30, 2024 | 27.47 | 27.47 | 27.27 | 27.27 | 27.27 | 2,800 |
Apr 29, 2024 | 27.72 | 27.75 | 27.68 | 27.68 | 27.68 | 800 |
Apr 26, 2024 | 27.43 | 27.69 | 27.43 | 27.69 | 27.69 | 1,400 |
Apr 25, 2024 | 26.83 | 27.34 | 26.83 | 27.25 | 27.25 | 38,200 |
Apr 24, 2024 | 27.40 | 27.40 | 27.23 | 27.28 | 27.28 | 1,600 |
Apr 23, 2024 | 27.39 | 27.39 | 27.34 | 27.34 | 27.34 | 1,600 |
Apr 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1,100 |
Apr 19, 2024 | 26.92 | 26.92 | 26.38 | 26.42 | 26.42 | 3,500 |
Apr 18, 2024 | 27.41 | 27.41 | 27.16 | 27.16 | 27.16 | 200 |
Apr 17, 2024 | 27.46 | 27.46 | 27.39 | 27.39 | 27.39 | 200 |
Apr 16, 2024 | 27.78 | 28.02 | 27.73 | 27.91 | 27.91 | 1,100 |
Apr 15, 2024 | 28.27 | 28.27 | 27.72 | 27.72 | 27.72 | 200 |
Apr 12, 2024 | 28.38 | 28.38 | 28.16 | 28.16 | 28.16 | 300 |
Apr 11, 2024 | 28.38 | 28.76 | 28.38 | 28.76 | 28.76 | 500 |
Apr 10, 2024 | 28.33 | 28.36 | 28.26 | 28.36 | 28.36 | 2,300 |
Apr 09, 2024 | 28.58 | 28.61 | 28.58 | 28.61 | 28.61 | 500 |
Apr 08, 2024 | 28.59 | 28.61 | 28.58 | 28.58 | 28.58 | 800 |
Apr 05, 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 28.61 | 800 |
Apr 04, 2024 | 28.81 | 28.81 | 28.02 | 28.02 | 28.02 | 1,200 |
Apr 03, 2024 | 28.67 | 28.80 | 28.48 | 28.48 | 28.48 | 11,700 |
Apr 02, 2024 | 28.28 | 28.42 | 28.28 | 28.42 | 28.42 | 900 |
Apr 01, 2024 | 28.91 | 28.91 | 28.84 | 28.84 | 28.84 | 600 |
Mar 28, 2024 | 29.05 | 29.16 | 28.97 | 28.97 | 28.97 | 1,600 |
Mar 27, 2024 | 28.92 | 29.02 | 28.84 | 29.01 | 29.01 | 1,500 |
Mar 26, 2024 | 30.41 | 30.41 | 29.04 | 29.05 | 29.05 | 8,500 |
Mar 25, 2024 | 28.87 | 29.06 | 28.87 | 29.04 | 29.04 | 400 |
Mar 22, 2024 | 28.69 | 29.02 | 28.69 | 29.01 | 29.01 | 1,000 |
Mar 21, 2024 | 29.07 | 29.12 | 28.96 | 28.96 | 28.96 | 1,100 |
Mar 20, 2024 | 28.32 | 28.59 | 28.32 | 28.59 | 28.59 | 600 |
Mar 19, 2024 | 28.04 | 28.32 | 28.04 | 28.32 | 28.32 | 2,000 |
Mar 18, 2024 | 28.38 | 28.46 | 28.34 | 28.34 | 28.34 | 1,300 |
Mar 15, 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 28.21 | 800 |
Mar 14, 2024 | 28.88 | 28.88 | 28.43 | 28.51 | 28.51 | 700 |
Mar 13, 2024 | 29.05 | 29.05 | 28.79 | 28.79 | 28.79 | 1,300 |
Mar 12, 2024 | 28.73 | 29.11 | 28.67 | 29.11 | 29.11 | 13,500 |
Mar 11, 2024 | 28.73 | 28.73 | 28.41 | 28.46 | 28.46 | 11,500 |
Mar 08, 2024 | 29.50 | 29.50 | 28.81 | 28.81 | 28.81 | 7,100 |
Mar 07, 2024 | 29.21 | 29.44 | 29.21 | 29.37 | 29.37 | 1,200 |
Mar 06, 2024 | 28.88 | 29.02 | 28.86 | 28.87 | 28.87 | 4,300 |
Mar 05, 2024 | 29.09 | 29.09 | 28.33 | 28.46 | 28.46 | 5,000 |
Mar 04, 2024 | 29.14 | 29.31 | 29.12 | 29.12 | 29.12 | 1,700 |
Mar 01, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 29.06 | 600 |
Feb 29, 2024 | 28.25 | 28.48 | 28.25 | 28.48 | 28.48 | 200 |
Feb 28, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 28.14 | 400 |
Feb 27, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 28.26 | 1,000 |
Feb 26, 2024 | 28.19 | 28.31 | 28.19 | 28.24 | 28.24 | 3,400 |
Feb 23, 2024 | 28.43 | 28.43 | 28.15 | 28.17 | 28.17 | 1,800 |
Feb 22, 2024 | 27.97 | 28.25 | 27.97 | 28.22 | 28.22 | 6,700 |
Feb 21, 2024 | 26.99 | 27.09 | 26.95 | 27.09 | 27.09 | 1,900 |
Feb 20, 2024 | 27.92 | 27.92 | 27.48 | 27.60 | 27.60 | 1,400 |
Feb 16, 2024 | 28.39 | 28.45 | 28.14 | 28.14 | 28.14 | 800 |
Feb 15, 2024 | 28.46 | 28.46 | 28.30 | 28.30 | 28.30 | 400 |
Feb 14, 2024 | 28.15 | 28.31 | 28.02 | 28.31 | 28.31 | 19,500 |
Feb 13, 2024 | 27.53 | 27.79 | 27.53 | 27.61 | 27.61 | 800 |
Feb 12, 2024 | 28.38 | 28.38 | 28.02 | 28.02 | 28.02 | 2,200 |
Feb 09, 2024 | 28.26 | 28.43 | 28.26 | 28.39 | 28.39 | 500 |
Feb 08, 2024 | 28.05 | 28.05 | 27.98 | 27.98 | 27.98 | 400 |
Feb 07, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
Feb 06, 2024 | 27.59 | 27.59 | 27.28 | 27.32 | 27.32 | 1,300 |
Feb 05, 2024 | 27.44 | 27.44 | 27.35 | 27.44 | 27.44 | 700 |
Feb 02, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
Feb 01, 2024 | 26.39 | 26.62 | 26.39 | 26.62 | 26.62 | 400 |
Jan 31, 2024 | 26.38 | 26.40 | 26.30 | 26.30 | 26.30 | 1,600 |
Jan 30, 2024 | 26.88 | 26.94 | 26.76 | 26.85 | 26.85 | 5,200 |
Jan 29, 2024 | 26.68 | 27.07 | 26.68 | 27.07 | 27.07 | 700 |
Jan 26, 2024 | 26.58 | 26.58 | 26.53 | 26.58 | 26.58 | 600 |
Jan 25, 2024 | 26.68 | 26.73 | 26.63 | 26.73 | 26.73 | 1,100 |
Jan 24, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 300 |
Jan 23, 2024 | 26.19 | 26.38 | 26.19 | 26.38 | 26.38 | 3,700 |
Jan 22, 2024 | 26.29 | 26.35 | 26.29 | 26.35 | 26.35 | 1,000 |
Jan 19, 2024 | 26.09 | 26.22 | 26.07 | 26.22 | 26.22 | 3,700 |
Jan 18, 2024 | 25.53 | 25.73 | 25.53 | 25.73 | 25.73 | 300 |
Jan 17, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | 2,800 |
Jan 16, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 1,100 |
Jan 12, 2024 | 25.32 | 25.32 | 25.24 | 25.25 | 25.25 | 2,600 |
Jan 11, 2024 | 25.31 | 25.43 | 25.31 | 25.43 | 25.43 | 600 |
Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 700 |
Jan 09, 2024 | 24.83 | 24.89 | 24.83 | 24.89 | 24.89 | 200 |
Jan 08, 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 24.74 | 1,600 |
Jan 05, 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 24.05 | 500 |
Jan 04, 2024 | 23.89 | 23.97 | 23.88 | 23.97 | 23.97 | 1,000 |
Jan 03, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
Jan 02, 2024 | 24.63 | 24.63 | 24.56 | 24.56 | 24.56 | 700 |
Dec 29, 2023 | 25.38 | 25.38 | 25.23 | 25.23 | 25.23 | 900 |
Dec 28, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
Dec 27, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
Dec 26, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |