Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1,644 |
May 22, 2024 | 29.18 | 29.18 | 28.92 | 29.02 | 29.02 | 5,900 |
May 21, 2024 | 29.16 | 29.25 | 29.16 | 29.22 | 29.22 | 1,400 |
May 20, 2024 | 29.03 | 29.36 | 29.03 | 29.22 | 29.22 | 8,900 |
May 17, 2024 | 29.19 | 29.19 | 29.11 | 29.18 | 29.18 | 2,800 |
May 16, 2024 | 29.23 | 29.23 | 29.15 | 29.15 | 29.15 | 34,000 |
May 15, 2024 | 28.96 | 29.28 | 28.96 | 29.26 | 29.26 | 13,500 |
May 14, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
May 13, 2024 | 28.64 | 28.66 | 28.55 | 28.58 | 28.58 | 1,200 |
May 10, 2024 | 28.60 | 28.60 | 28.49 | 28.52 | 28.52 | 4,400 |
May 09, 2024 | 28.41 | 28.50 | 28.41 | 28.50 | 28.50 | 2,700 |
May 08, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 200 |
May 07, 2024 | 28.43 | 28.43 | 28.37 | 28.37 | 28.37 | 700 |
May 06, 2024 | 28.19 | 28.32 | 28.18 | 28.32 | 28.32 | 1,200 |
May 03, 2024 | 28.00 | 28.04 | 27.99 | 28.04 | 28.04 | 1,100 |
May 02, 2024 | 27.32 | 27.66 | 27.32 | 27.57 | 27.57 | 2,800 |
May 01, 2024 | 27.29 | 27.42 | 27.12 | 27.15 | 27.15 | 5,500 |
Apr 30, 2024 | 27.63 | 27.63 | 27.22 | 27.22 | 27.22 | 2,100 |
Apr 29, 2024 | 27.57 | 27.77 | 27.57 | 27.77 | 27.77 | 3,400 |
Apr 26, 2024 | 27.60 | 27.65 | 27.60 | 27.60 | 27.60 | 700 |
Apr 25, 2024 | 27.24 | 27.25 | 27.21 | 27.23 | 27.23 | 1,600 |
Apr 24, 2024 | 27.38 | 27.41 | 27.30 | 27.41 | 27.41 | 3,900 |
Apr 23, 2024 | 27.25 | 27.45 | 27.25 | 27.39 | 27.39 | 1,400 |
Apr 22, 2024 | 26.87 | 27.03 | 26.87 | 27.00 | 27.00 | 4,600 |
Apr 19, 2024 | 26.85 | 26.85 | 26.71 | 26.78 | 26.78 | 11,900 |
Apr 18, 2024 | 26.84 | 26.87 | 26.80 | 26.84 | 26.84 | 8,700 |
Apr 17, 2024 | 26.93 | 26.93 | 26.79 | 26.87 | 26.87 | 37,300 |
Apr 16, 2024 | 26.86 | 26.95 | 26.86 | 26.92 | 26.92 | 10,500 |
Apr 15, 2024 | 27.17 | 27.17 | 27.02 | 27.04 | 27.04 | 3,300 |
Apr 12, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 400 |
Apr 11, 2024 | 27.52 | 27.56 | 27.52 | 27.55 | 27.55 | 3,100 |
Apr 10, 2024 | 27.38 | 27.45 | 27.38 | 27.45 | 27.45 | 2,700 |
Apr 09, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 300 |
Apr 08, 2024 | 27.70 | 27.73 | 27.70 | 27.70 | 27.70 | 3,100 |
Apr 05, 2024 | 27.53 | 27.66 | 27.53 | 27.60 | 27.60 | 800 |
Apr 04, 2024 | 27.82 | 27.84 | 27.54 | 27.54 | 27.54 | 5,600 |
Apr 03, 2024 | 27.54 | 27.70 | 27.54 | 27.67 | 27.67 | 4,100 |
Apr 02, 2024 | 27.53 | 27.60 | 27.53 | 27.58 | 27.58 | 4,800 |
Apr 01, 2024 | 27.72 | 27.75 | 27.69 | 27.70 | 27.70 | 7,300 |
Mar 28, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 200 |
Mar 27, 2024 | 27.69 | 27.79 | 27.69 | 27.79 | 27.79 | 800 |
Mar 26, 2024 | 27.68 | 27.69 | 27.63 | 27.63 | 27.63 | 4,900 |
Mar 25, 2024 | 27.63 | 27.63 | 27.61 | 27.61 | 27.61 | 500 |
Mar 22, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
Mar 21, 2024 | 27.76 | 27.76 | 27.74 | 27.74 | 27.74 | 300 |
Mar 20, 2024 | 27.42 | 27.69 | 27.40 | 27.69 | 27.69 | 800 |
Mar 19, 2024 | 27.33 | 27.46 | 27.33 | 27.45 | 27.45 | 5,000 |
Mar 18, 2024 | 27.41 | 27.48 | 27.41 | 27.45 | 27.45 | 4,200 |
Mar 15, 2024 | 27.25 | 27.49 | 27.25 | 27.46 | 27.46 | 11,100 |
Mar 14, 2024 | 27.44 | 27.48 | 27.40 | 27.42 | 27.42 | 131,000 |
Mar 13, 2024 | 27.66 | 27.66 | 27.62 | 27.62 | 27.62 | 1,000 |
Mar 12, 2024 | 27.58 | 27.64 | 27.56 | 27.63 | 27.63 | 1,700 |
Mar 11, 2024 | 27.52 | 27.55 | 27.52 | 27.53 | 27.53 | 700 |
Mar 08, 2024 | 27.66 | 27.66 | 27.61 | 27.61 | 27.61 | 500 |
Mar 07, 2024 | 27.63 | 27.65 | 27.62 | 27.63 | 27.63 | 2,000 |
Mar 06, 2024 | 27.44 | 27.49 | 27.44 | 27.47 | 27.47 | 1,500 |
Mar 05, 2024 | 27.35 | 27.36 | 27.22 | 27.26 | 27.26 | 19,600 |
Mar 04, 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 27.36 | 400 |
Mar 01, 2024 | 27.21 | 27.37 | 27.08 | 27.37 | 27.37 | 9,000 |
Feb 29, 2024 | 27.16 | 27.19 | 27.16 | 27.19 | 27.19 | 500 |
Feb 28, 2024 | 27.14 | 27.14 | 27.10 | 27.13 | 27.13 | 5,700 |
Feb 27, 2024 | 27.26 | 27.29 | 27.24 | 27.28 | 27.28 | 9,200 |
Feb 26, 2024 | 27.14 | 27.20 | 27.14 | 27.20 | 27.20 | 800 |
Feb 23, 2024 | 27.21 | 27.23 | 27.18 | 27.21 | 27.21 | 1,500 |
Feb 22, 2024 | 27.02 | 27.17 | 27.02 | 27.17 | 27.17 | 300 |
Feb 21, 2024 | 26.59 | 26.64 | 26.51 | 26.64 | 26.64 | 2,500 |
Feb 20, 2024 | 26.64 | 26.64 | 26.57 | 26.61 | 26.61 | 6,400 |
Feb 16, 2024 | 26.82 | 26.97 | 26.76 | 26.76 | 26.76 | 1,400 |
Feb 15, 2024 | 26.72 | 26.86 | 26.67 | 26.86 | 26.86 | 4,200 |
Feb 14, 2024 | 26.33 | 26.51 | 26.28 | 26.51 | 26.51 | 400 |
Feb 13, 2024 | 26.12 | 26.24 | 25.98 | 26.05 | 26.05 | 2,500 |
Feb 12, 2024 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | 800 |
Feb 09, 2024 | 26.62 | 26.63 | 26.58 | 26.61 | 26.61 | 1,900 |
Feb 08, 2024 | 26.34 | 26.42 | 26.34 | 26.39 | 26.39 | 1,300 |
Feb 07, 2024 | 26.36 | 26.36 | 26.31 | 26.35 | 26.35 | 1,900 |
Feb 06, 2024 | 26.14 | 26.21 | 26.09 | 26.21 | 26.21 | 27,300 |
Feb 05, 2024 | 25.80 | 25.99 | 25.80 | 25.95 | 25.95 | 2,100 |
Feb 02, 2024 | 26.07 | 26.20 | 26.07 | 26.17 | 26.17 | 1,400 |
Feb 01, 2024 | 26.02 | 26.09 | 26.02 | 26.08 | 26.08 | 227,100 |
Jan 31, 2024 | 26.06 | 26.13 | 25.73 | 25.74 | 25.74 | 3,700 |
Jan 30, 2024 | 26.18 | 26.18 | 26.15 | 26.17 | 26.17 | 4,900 |
Jan 29, 2024 | 26.00 | 26.26 | 26.00 | 26.26 | 26.26 | 700 |
Jan 26, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
Jan 25, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
Jan 24, 2024 | 25.98 | 25.98 | 25.77 | 25.77 | 25.77 | 700 |
Jan 23, 2024 | 25.65 | 25.76 | 25.65 | 25.76 | 25.76 | 4,800 |
Jan 22, 2024 | 25.80 | 25.80 | 25.76 | 25.78 | 25.78 | 2,700 |
Jan 19, 2024 | 25.34 | 25.60 | 25.34 | 25.60 | 25.60 | 800 |
Jan 18, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Jan 17, 2024 | 24.99 | 25.10 | 24.94 | 25.10 | 25.10 | 2,000 |
Jan 16, 2024 | 25.42 | 25.42 | 25.33 | 25.41 | 25.41 | 1,900 |
Jan 12, 2024 | 25.70 | 25.77 | 25.70 | 25.77 | 25.77 | 400 |
Jan 11, 2024 | 25.79 | 25.81 | 25.57 | 25.71 | 25.71 | 4,500 |
Jan 10, 2024 | 25.65 | 25.74 | 25.65 | 25.74 | 25.74 | 3,100 |
Jan 09, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 100 |
Jan 08, 2024 | 25.50 | 25.83 | 25.50 | 25.83 | 25.83 | 12,400 |
Jan 05, 2024 | 25.39 | 25.44 | 25.36 | 25.43 | 25.43 | 38,200 |
Jan 04, 2024 | 25.48 | 25.51 | 25.40 | 25.40 | 25.40 | 5,500 |
Jan 03, 2024 | 25.54 | 25.56 | 25.45 | 25.46 | 25.46 | 3,000 |
Jan 02, 2024 | 25.80 | 25.81 | 25.74 | 25.81 | 25.81 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |