Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.89 | 29.27 | 28.59 | 28.70 | 28.70 | 105 |
May 09, 2024 | 27.84 | 28.83 | 27.84 | 28.66 | 28.66 | 264 |
May 08, 2024 | 27.79 | 27.98 | 27.54 | 27.89 | 27.89 | 72 |
May 07, 2024 | 28.09 | 28.09 | 27.73 | 27.83 | 27.83 | 74 |
May 06, 2024 | 27.15 | 28.00 | 26.95 | 27.90 | 27.90 | 201 |
May 03, 2024 | 27.18 | 27.38 | 26.65 | 26.97 | 26.97 | 165 |
May 02, 2024 | 27.25 | 27.30 | 26.56 | 27.11 | 27.11 | 138 |
May 01, 2024 | 26.84 | 27.41 | 26.84 | 27.03 | 27.03 | 136 |
Apr 30, 2024 | 27.66 | 27.70 | 26.83 | 26.93 | 26.93 | 388 |
Apr 29, 2024 | 27.65 | 28.00 | 27.65 | 27.94 | 27.94 | 147 |
Apr 26, 2024 | 28.02 | 28.31 | 27.69 | 27.82 | 27.82 | 156 |
Apr 25, 2024 | 27.84 | 28.14 | 27.56 | 27.92 | 27.92 | 131 |
Apr 24, 2024 | 27.88 | 28.07 | 27.63 | 27.90 | 27.90 | 40 |
Apr 23, 2024 | 27.81 | 27.92 | 27.32 | 27.91 | 27.91 | 86 |
Apr 22, 2024 | 29.13 | 29.13 | 27.72 | 27.80 | 27.80 | 156 |
Apr 19, 2024 | 28.80 | 29.50 | 28.79 | 29.41 | 29.41 | 73 |
Apr 18, 2024 | 28.94 | 29.20 | 28.84 | 28.94 | 28.94 | 47 |
Apr 17, 2024 | 28.78 | 29.43 | 28.78 | 28.96 | 28.96 | 80 |
Apr 16, 2024 | 29.53 | 29.63 | 28.67 | 28.94 | 28.94 | 47 |
Apr 15, 2024 | 28.85 | 29.52 | 28.22 | 29.28 | 29.28 | 144 |
Apr 12, 2024 | 29.15 | 30.47 | 28.60 | 28.90 | 28.90 | 283 |
Apr 11, 2024 | 28.50 | 29.05 | 28.45 | 28.81 | 28.81 | 77 |
Apr 10, 2024 | 28.83 | 29.19 | 28.22 | 28.61 | 28.61 | 195 |
Apr 09, 2024 | 28.52 | 28.99 | 28.38 | 28.54 | 28.54 | 142 |
Apr 08, 2024 | 27.92 | 28.70 | 27.55 | 28.36 | 28.36 | 275 |
Apr 05, 2024 | 27.59 | 28.10 | 27.00 | 28.05 | 28.05 | 122 |
Apr 04, 2024 | 27.82 | 27.83 | 27.40 | 27.78 | 27.78 | 43 |
Apr 03, 2024 | 26.81 | 27.70 | 26.78 | 27.58 | 27.58 | 89 |
Apr 02, 2024 | 25.90 | 26.75 | 25.90 | 26.43 | 26.43 | 59 |
Apr 01, 2024 | 25.72 | 25.92 | 25.40 | 25.56 | 25.56 | 63 |
Mar 28, 2024 | 25.12 | 25.60 | 25.09 | 25.40 | 25.40 | 22 |
Mar 27, 2024 | 25.05 | 25.25 | 25.05 | 25.23 | 25.23 | 3 |
Mar 26, 2024 | 25.30 | 25.40 | 25.06 | 25.10 | 25.10 | 19 |
Mar 25, 2024 | 25.51 | 25.51 | 25.20 | 25.37 | 25.37 | 13 |
Mar 22, 2024 | 25.41 | 25.58 | 25.17 | 25.32 | 25.32 | 19 |
Mar 21, 2024 | 26.26 | 26.45 | 25.40 | 25.48 | 25.48 | 64 |
Mar 20, 2024 | 25.59 | 26.24 | 25.49 | 25.58 | 25.58 | 49 |
Mar 19, 2024 | 25.77 | 25.77 | 25.50 | 25.61 | 25.61 | 11 |
Mar 18, 2024 | 25.95 | 25.95 | 25.67 | 25.74 | 25.74 | 12 |
Mar 15, 2024 | 25.58 | 26.07 | 25.58 | 25.85 | 25.85 | 23 |
Mar 14, 2024 | 25.72 | 25.74 | 25.52 | 25.52 | 25.52 | 19 |
Mar 13, 2024 | 24.82 | 25.65 | 24.75 | 25.62 | 25.62 | 17 |
Mar 12, 2024 | 25.10 | 25.24 | 24.73 | 24.84 | 24.84 | 7 |
Mar 11, 2024 | 24.90 | 25.16 | 24.90 | 25.16 | 25.16 | 5 |
Mar 08, 2024 | 25.02 | 25.18 | 24.93 | 24.99 | 24.99 | 16 |
Mar 07, 2024 | 24.84 | 25.17 | 24.71 | 25.02 | 25.02 | 18 |
Mar 06, 2024 | 24.40 | 24.94 | 24.32 | 24.94 | 24.94 | 13 |
Mar 05, 2024 | 24.60 | 24.77 | 24.34 | 24.42 | 24.42 | 14 |
Mar 04, 2024 | 23.79 | 24.50 | 23.69 | 24.43 | 24.43 | 20 |
Mar 01, 2024 | 23.42 | 23.89 | 23.17 | 23.80 | 23.80 | 42 |
Feb 29, 2024 | 23.13 | 23.42 | 22.99 | 23.32 | 23.32 | 17 |
Feb 28, 2024 | 23.00 | 23.15 | 22.94 | 23.07 | 23.07 | 23 |
Feb 27, 2024 | 23.25 | 23.32 | 23.12 | 23.19 | 23.19 | 17 |
Feb 26, 2024 | 23.52 | 23.52 | 23.15 | 23.17 | 23.17 | 25 |
Feb 23, 2024 | 23.45 | 23.64 | 23.26 | 23.62 | 23.62 | 34 |
Feb 22, 2024 | 23.58 | 23.82 | 23.42 | 23.42 | 23.42 | 25 |
Feb 21, 2024 | 23.70 | 23.82 | 23.49 | 23.51 | 23.51 | 11 |
Feb 20, 2024 | 24.08 | 24.08 | 23.61 | 23.77 | 23.77 | 23 |
Feb 16, 2024 | 23.67 | 24.15 | 23.53 | 24.11 | 24.11 | 17 |
Feb 15, 2024 | 23.14 | 23.71 | 23.14 | 23.59 | 23.59 | 58 |
Feb 14, 2024 | 22.70 | 23.16 | 22.70 | 23.03 | 23.03 | 16 |
Feb 13, 2024 | 23.38 | 23.64 | 22.70 | 22.80 | 22.80 | 42 |
Feb 12, 2024 | 23.35 | 23.69 | 23.31 | 23.41 | 23.41 | 17 |
Feb 09, 2024 | 23.30 | 23.42 | 23.13 | 23.23 | 23.23 | 36 |
Feb 08, 2024 | 22.92 | 23.33 | 22.85 | 23.27 | 23.27 | 56 |
Feb 07, 2024 | 23.03 | 23.09 | 22.97 | 22.99 | 22.99 | 11 |
Feb 06, 2024 | 23.05 | 23.17 | 22.99 | 23.11 | 23.11 | 16 |
Feb 05, 2024 | 23.38 | 23.41 | 22.98 | 23.05 | 23.05 | 24 |
Feb 02, 2024 | 23.65 | 23.65 | 23.16 | 23.43 | 23.43 | 22 |
Feb 01, 2024 | 23.73 | 23.92 | 23.35 | 23.85 | 23.85 | 42 |
Jan 31, 2024 | 23.86 | 24.00 | 23.58 | 23.80 | 23.80 | 56 |
Jan 30, 2024 | 23.82 | 24.01 | 23.82 | 23.86 | 23.86 | 49 |
Jan 29, 2024 | 23.68 | 23.88 | 23.51 | 23.88 | 23.88 | 36 |
Jan 26, 2024 | 23.58 | 23.69 | 23.48 | 23.50 | 23.50 | 16 |
Jan 25, 2024 | 23.50 | 23.74 | 23.50 | 23.55 | 23.55 | 17 |
Jan 24, 2024 | 23.22 | 23.65 | 23.15 | 23.51 | 23.51 | 25 |
Jan 23, 2024 | 22.80 | 23.20 | 22.80 | 23.09 | 23.09 | 37 |
Jan 22, 2024 | 23.38 | 23.38 | 22.72 | 22.92 | 22.92 | 37 |
Jan 19, 2024 | 23.52 | 23.52 | 23.26 | 23.34 | 23.34 | 39 |
Jan 18, 2024 | 23.36 | 23.47 | 23.22 | 23.43 | 23.43 | 29 |
Jan 17, 2024 | 23.69 | 23.69 | 23.30 | 23.30 | 23.30 | 36 |
Jan 16, 2024 | 24.00 | 24.06 | 23.67 | 23.73 | 23.73 | 7 |
Jan 12, 2024 | 23.70 | 24.33 | 23.63 | 23.96 | 23.96 | 13 |
Jan 11, 2024 | 23.78 | 23.88 | 23.32 | 23.35 | 23.35 | 46 |
Jan 10, 2024 | 23.70 | 23.93 | 23.66 | 23.72 | 23.72 | 27 |
Jan 09, 2024 | 24.08 | 24.08 | 23.75 | 23.75 | 23.75 | 32 |
Jan 08, 2024 | 23.90 | 24.00 | 23.70 | 23.97 | 23.97 | 45 |
Jan 05, 2024 | 23.99 | 24.30 | 23.68 | 23.98 | 23.98 | 29 |
Jan 04, 2024 | 23.87 | 23.89 | 23.60 | 23.85 | 23.85 | 7 |
Jan 03, 2024 | 24.47 | 24.47 | 23.77 | 23.82 | 23.82 | 19 |
Jan 02, 2024 | 24.97 | 24.97 | 24.62 | 24.63 | 24.63 | 18 |
Dec 29, 2023 | 24.63 | 24.75 | 24.45 | 24.75 | 24.75 | 7 |
Dec 28, 2023 | 25.30 | 25.30 | 24.91 | 25.04 | 25.04 | 14 |
Dec 27, 2023 | 24.98 | 25.31 | 24.98 | 25.31 | 25.31 | 1 |
Dec 26, 2023 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 2 |
Dec 22, 2023 | 25.40 | 25.47 | 25.23 | 25.23 | 25.23 | 9 |
Dec 21, 2023 | 25.25 | 25.34 | 25.16 | 25.25 | 25.25 | 11 |
Dec 20, 2023 | 24.95 | 25.34 | 24.95 | 25.30 | 25.30 | 17 |
Dec 19, 2023 | 24.91 | 25.06 | 24.90 | 24.99 | 24.99 | 5 |
Dec 18, 2023 | 24.80 | 25.00 | 24.70 | 24.77 | 24.77 | 11 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |