Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.30 | 28.49 | 28.30 | 28.30 | 28.30 | 7 |
May 09, 2024 | 27.65 | 28.31 | 27.65 | 28.13 | 28.13 | 5 |
May 08, 2024 | 27.31 | 27.36 | 27.06 | 27.36 | 27.36 | 7 |
May 07, 2024 | 27.53 | 27.55 | 27.25 | 27.30 | 27.30 | 9 |
May 06, 2024 | 26.95 | 27.41 | 26.95 | 27.37 | 27.37 | 14 |
May 03, 2024 | 26.74 | 26.77 | 26.14 | 26.44 | 26.44 | 30 |
May 02, 2024 | 26.59 | 26.72 | 26.34 | 26.58 | 26.58 | 9 |
May 01, 2024 | 26.35 | 26.69 | 26.30 | 26.49 | 26.49 | 35 |
Apr 30, 2024 | 27.13 | 27.13 | 26.29 | 26.39 | 26.39 | 174 |
Apr 29, 2024 | 27.17 | 27.44 | 26.97 | 27.37 | 27.37 | 1,321 |
Apr 26, 2024 | 27.47 | 27.75 | 27.09 | 27.25 | 27.25 | 10,526 |
Apr 25, 2024 | 27.19 | 27.60 | 27.00 | 27.35 | 27.35 | 21,387 |
Apr 24, 2024 | 27.34 | 27.52 | 27.07 | 27.35 | 27.35 | 14,811 |
Apr 23, 2024 | 27.26 | 27.42 | 26.70 | 27.36 | 27.36 | 20,956 |
Apr 22, 2024 | 28.72 | 28.84 | 27.16 | 27.25 | 27.25 | 27,467 |
Apr 19, 2024 | 28.31 | 29.00 | 28.11 | 28.84 | 28.84 | 27,928 |
Apr 18, 2024 | 28.30 | 28.74 | 28.21 | 28.38 | 28.38 | 18,299 |
Apr 17, 2024 | 28.18 | 28.90 | 28.15 | 28.40 | 28.40 | 26,533 |
Apr 16, 2024 | 28.95 | 29.10 | 28.03 | 28.38 | 28.38 | 30,278 |
Apr 15, 2024 | 28.22 | 28.99 | 27.67 | 28.72 | 28.72 | 37,506 |
Apr 12, 2024 | 28.57 | 29.90 | 27.93 | 28.33 | 28.33 | 55,136 |
Apr 11, 2024 | 28.05 | 28.59 | 27.84 | 28.25 | 28.25 | 20,159 |
Apr 10, 2024 | 28.29 | 28.64 | 27.64 | 28.05 | 28.05 | 33,912 |
Apr 09, 2024 | 27.88 | 28.44 | 27.72 | 27.98 | 27.98 | 26,562 |
Apr 08, 2024 | 27.56 | 28.19 | 26.98 | 27.81 | 27.81 | 29,651 |
Apr 05, 2024 | 27.05 | 27.63 | 26.40 | 27.50 | 27.50 | 23,638 |
Apr 04, 2024 | 27.31 | 27.45 | 26.78 | 27.25 | 27.25 | 21,517 |
Apr 03, 2024 | 26.26 | 27.33 | 26.24 | 27.06 | 27.06 | 24,452 |
Apr 02, 2024 | 25.22 | 26.29 | 25.19 | 25.92 | 25.92 | 21,854 |
Apr 01, 2024 | 25.11 | 25.51 | 24.86 | 25.07 | 25.07 | 12,357 |
Mar 28, 2024 | 24.73 | 25.13 | 24.51 | 24.92 | 24.92 | 11,345 |
Mar 27, 2024 | 24.60 | 24.78 | 24.45 | 24.75 | 24.75 | 7,479 |
Mar 26, 2024 | 24.83 | 25.06 | 24.51 | 24.62 | 24.62 | 8,666 |
Mar 25, 2024 | 24.85 | 25.05 | 24.72 | 24.89 | 24.89 | 6,093 |
Mar 22, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 24.84 | 9,382 |
Mar 21, 2024 | 25.78 | 25.98 | 24.82 | 25.01 | 25.01 | 15,629 |
Mar 20, 2024 | 25.10 | 25.83 | 24.93 | 25.10 | 25.10 | 10,732 |
Mar 19, 2024 | 25.25 | 25.35 | 24.92 | 25.14 | 25.14 | 7,752 |
Mar 18, 2024 | 25.42 | 25.54 | 25.15 | 25.26 | 25.26 | 7,065 |
Mar 15, 2024 | 25.02 | 25.65 | 25.00 | 25.38 | 25.38 | 11,628 |
Mar 14, 2024 | 25.23 | 25.38 | 24.95 | 25.06 | 25.06 | 9,971 |
Mar 13, 2024 | 24.34 | 25.25 | 24.27 | 25.16 | 25.16 | 9,764 |
Mar 12, 2024 | 24.69 | 24.91 | 24.23 | 24.39 | 24.39 | 10,903 |
Mar 11, 2024 | 24.55 | 24.74 | 24.45 | 24.72 | 24.72 | 7,309 |
Mar 08, 2024 | 24.55 | 24.86 | 24.39 | 24.55 | 24.55 | 11,446 |
Mar 07, 2024 | 24.39 | 24.73 | 24.22 | 24.58 | 24.58 | 10,408 |
Mar 06, 2024 | 23.91 | 24.53 | 23.78 | 24.49 | 24.49 | 10,273 |
Mar 05, 2024 | 24.10 | 24.45 | 23.85 | 23.98 | 23.98 | 12,564 |
Mar 04, 2024 | 23.37 | 24.16 | 23.23 | 23.99 | 23.99 | 10,003 |
Mar 01, 2024 | 22.85 | 23.49 | 22.71 | 23.36 | 23.36 | 8,673 |
Feb 29, 2024 | 22.67 | 23.00 | 22.50 | 22.89 | 22.89 | 7,404 |
Feb 28, 2024 | 22.67 | 22.74 | 22.48 | 22.64 | 22.64 | 5,448 |
Feb 27, 2024 | 22.72 | 22.92 | 22.63 | 22.76 | 22.76 | 4,989 |
Feb 26, 2024 | 23.17 | 23.17 | 22.67 | 22.74 | 22.74 | 1,957 |
Feb 23, 2024 | 23.00 | 23.24 | 22.81 | 23.19 | 23.19 | 1,504 |
Feb 22, 2024 | 23.16 | 23.42 | 22.98 | 23.00 | 23.00 | 1,156 |
Feb 21, 2024 | 23.26 | 23.43 | 23.02 | 23.09 | 23.09 | 701 |
Feb 20, 2024 | 23.65 | 23.70 | 23.17 | 23.35 | 23.35 | 1,411 |
Feb 16, 2024 | 23.25 | 23.77 | 23.06 | 23.69 | 23.69 | 522 |
Feb 15, 2024 | 22.64 | 23.30 | 22.63 | 23.17 | 23.17 | 1,356 |
Feb 14, 2024 | 22.35 | 22.74 | 22.19 | 22.60 | 22.60 | 322 |
Feb 13, 2024 | 22.95 | 23.21 | 22.25 | 22.36 | 22.36 | 509 |
Feb 12, 2024 | 22.92 | 23.36 | 22.80 | 22.98 | 22.98 | 296 |
Feb 09, 2024 | 22.89 | 23.00 | 22.65 | 22.81 | 22.81 | 156 |
Feb 08, 2024 | 22.49 | 22.92 | 22.42 | 22.85 | 22.85 | 218 |
Feb 07, 2024 | 22.72 | 22.74 | 22.50 | 22.58 | 22.58 | 107 |
Feb 06, 2024 | 22.64 | 22.77 | 22.58 | 22.70 | 22.70 | 154 |
Feb 05, 2024 | 23.01 | 23.01 | 22.58 | 22.64 | 22.64 | 74 |
Feb 02, 2024 | 23.50 | 23.57 | 22.75 | 23.02 | 23.02 | 184 |
Feb 01, 2024 | 23.26 | 23.56 | 22.83 | 23.46 | 23.46 | 176 |
Jan 31, 2024 | 23.49 | 23.66 | 23.12 | 23.39 | 23.39 | 158 |
Jan 30, 2024 | 23.55 | 23.65 | 23.28 | 23.45 | 23.45 | 132 |
Jan 29, 2024 | 23.25 | 23.56 | 23.10 | 23.47 | 23.47 | 155 |
Jan 26, 2024 | 23.25 | 23.30 | 23.04 | 23.09 | 23.09 | 157 |
Jan 25, 2024 | 23.01 | 23.29 | 22.99 | 23.15 | 23.15 | 160 |
Jan 24, 2024 | 22.80 | 23.26 | 22.70 | 23.11 | 23.11 | 99 |
Jan 23, 2024 | 22.41 | 22.78 | 22.41 | 22.68 | 22.68 | 113 |
Jan 22, 2024 | 22.96 | 22.99 | 22.28 | 22.51 | 22.51 | 243 |
Jan 19, 2024 | 23.13 | 23.20 | 22.87 | 22.93 | 22.93 | 61 |
Jan 18, 2024 | 22.99 | 23.09 | 22.80 | 23.03 | 23.03 | 58 |
Jan 17, 2024 | 23.27 | 23.27 | 22.89 | 22.89 | 22.89 | 106 |
Jan 16, 2024 | 23.56 | 23.68 | 23.25 | 23.32 | 23.32 | 58 |
Jan 12, 2024 | 23.22 | 23.92 | 23.22 | 23.56 | 23.56 | 96 |
Jan 11, 2024 | 23.36 | 23.43 | 22.89 | 22.93 | 22.93 | 59 |
Jan 10, 2024 | 23.25 | 23.45 | 23.22 | 23.30 | 23.30 | 29 |
Jan 09, 2024 | 23.55 | 23.58 | 23.32 | 23.32 | 23.32 | 60 |
Jan 08, 2024 | 23.45 | 23.62 | 23.27 | 23.54 | 23.54 | 60 |
Jan 05, 2024 | 23.45 | 23.85 | 23.40 | 23.54 | 23.54 | 39 |
Jan 04, 2024 | 23.43 | 23.45 | 23.16 | 23.42 | 23.42 | 158 |
Jan 03, 2024 | 24.11 | 24.11 | 23.31 | 23.39 | 23.39 | 94 |
Jan 02, 2024 | 24.29 | 24.56 | 24.19 | 24.19 | 24.19 | 64 |
Dec 29, 2023 | 24.42 | 24.42 | 24.00 | 24.32 | 24.32 | 182 |
Dec 28, 2023 | 24.82 | 24.95 | 24.43 | 24.61 | 24.61 | 25 |
Dec 27, 2023 | 24.67 | 24.90 | 24.49 | 24.88 | 24.88 | 64 |
Dec 26, 2023 | 24.74 | 24.80 | 24.58 | 24.63 | 24.63 | 19 |
Dec 22, 2023 | 25.00 | 25.05 | 24.75 | 24.80 | 24.80 | 29 |
Dec 21, 2023 | 24.75 | 25.00 | 24.71 | 24.82 | 24.82 | 47 |
Dec 20, 2023 | 24.63 | 24.98 | 24.49 | 24.86 | 24.86 | 68 |
Dec 19, 2023 | 24.33 | 24.67 | 24.33 | 24.55 | 24.55 | 43 |
Dec 18, 2023 | 24.34 | 24.56 | 24.20 | 24.34 | 24.34 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |