Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.71 | 27.72 | 26.95 | 27.54 | 27.54 | 673 |
May 01, 2024 | 27.39 | 27.85 | 27.30 | 27.43 | 27.43 | 2,060 |
Apr 30, 2024 | 28.10 | 28.10 | 27.20 | 27.33 | 27.33 | 2,060 |
Apr 29, 2024 | 28.15 | 28.42 | 27.94 | 28.35 | 28.35 | 808 |
Apr 26, 2024 | 28.25 | 28.73 | 28.09 | 28.23 | 28.23 | 1,013 |
Apr 25, 2024 | 28.20 | 28.57 | 28.00 | 28.32 | 28.32 | 701 |
Apr 24, 2024 | 28.25 | 28.43 | 28.07 | 28.30 | 28.30 | 616 |
Apr 23, 2024 | 28.25 | 28.34 | 27.68 | 28.31 | 28.31 | 1,011 |
Apr 22, 2024 | 29.56 | 29.59 | 28.13 | 28.20 | 28.20 | 1,504 |
Apr 19, 2024 | 29.18 | 29.83 | 29.13 | 29.83 | 29.83 | 934 |
Apr 18, 2024 | 29.28 | 29.70 | 29.22 | 29.36 | 29.36 | 597 |
Apr 17, 2024 | 29.25 | 29.88 | 29.18 | 29.37 | 29.37 | 555 |
Apr 16, 2024 | 30.01 | 30.07 | 29.05 | 29.35 | 29.35 | 1,060 |
Apr 15, 2024 | 29.18 | 29.93 | 28.73 | 29.69 | 29.69 | 632 |
Apr 12, 2024 | 29.72 | 30.89 | 28.99 | 29.30 | 29.30 | 1,835 |
Apr 11, 2024 | 29.00 | 29.52 | 28.84 | 29.21 | 29.21 | 1,161 |
Apr 10, 2024 | 29.25 | 29.58 | 28.74 | 29.01 | 29.01 | 2,149 |
Apr 09, 2024 | 28.96 | 29.38 | 28.80 | 28.93 | 28.93 | 1,763 |
Apr 08, 2024 | 28.22 | 29.02 | 27.97 | 28.75 | 28.75 | 2,290 |
Apr 05, 2024 | 27.66 | 28.50 | 27.33 | 28.43 | 28.43 | 2,920 |
Apr 04, 2024 | 28.10 | 28.28 | 27.70 | 28.13 | 28.13 | 1,310 |
Apr 03, 2024 | 27.15 | 28.21 | 27.07 | 27.93 | 27.93 | 2,115 |
Apr 02, 2024 | 26.10 | 27.10 | 26.06 | 26.77 | 26.77 | 1,945 |
Apr 01, 2024 | 25.86 | 26.20 | 25.75 | 25.88 | 25.88 | 270 |
Mar 28, 2024 | 25.51 | 25.80 | 25.34 | 25.72 | 25.72 | 282 |
Mar 27, 2024 | 25.34 | 25.58 | 25.30 | 25.55 | 25.55 | 269 |
Mar 26, 2024 | 25.61 | 25.76 | 25.34 | 25.41 | 25.41 | 884 |
Mar 25, 2024 | 25.65 | 25.77 | 25.63 | 25.67 | 25.67 | 237 |
Mar 22, 2024 | 25.75 | 25.85 | 25.40 | 25.62 | 25.62 | 420 |
Mar 21, 2024 | 26.65 | 26.75 | 25.61 | 25.79 | 25.79 | 549 |
Mar 20, 2024 | 25.85 | 26.55 | 25.71 | 25.88 | 25.88 | 514 |
Mar 19, 2024 | 26.06 | 26.06 | 25.75 | 25.92 | 25.92 | 466 |
Mar 18, 2024 | 26.13 | 26.31 | 25.98 | 26.05 | 26.05 | 130 |
Mar 15, 2024 | 25.82 | 26.40 | 25.82 | 26.17 | 26.17 | 287 |
Mar 14, 2024 | 26.02 | 26.09 | 25.82 | 25.84 | 25.84 | 310 |
Mar 13, 2024 | 25.10 | 26.00 | 25.06 | 25.93 | 25.93 | 1,165 |
Mar 12, 2024 | 25.47 | 25.56 | 25.00 | 25.16 | 25.16 | 572 |
Mar 11, 2024 | 25.36 | 25.49 | 25.25 | 25.48 | 25.48 | 257 |
Mar 08, 2024 | 25.37 | 25.58 | 25.18 | 25.30 | 25.30 | 267 |
Mar 07, 2024 | 25.07 | 25.48 | 24.98 | 25.33 | 25.33 | 1,203 |
Mar 06, 2024 | 24.60 | 25.23 | 24.56 | 25.23 | 25.23 | 385 |
Mar 05, 2024 | 24.81 | 24.99 | 24.61 | 24.72 | 24.72 | 670 |
Mar 04, 2024 | 24.03 | 24.88 | 24.00 | 24.73 | 24.73 | 375 |
Mar 01, 2024 | 23.65 | 24.08 | 23.43 | 24.08 | 24.08 | 233 |
Feb 29, 2024 | 23.45 | 23.70 | 23.24 | 23.60 | 23.60 | 202 |
Feb 28, 2024 | 23.33 | 23.42 | 23.20 | 23.35 | 23.35 | 60 |
Feb 27, 2024 | 23.51 | 23.62 | 23.39 | 23.47 | 23.47 | 155 |
Feb 26, 2024 | 23.89 | 23.89 | 23.40 | 23.45 | 23.45 | 276 |
Feb 23, 2024 | 23.69 | 23.91 | 23.52 | 23.90 | 23.90 | 258 |
Feb 22, 2024 | 23.85 | 24.08 | 23.69 | 23.70 | 23.70 | 202 |
Feb 21, 2024 | 23.96 | 24.09 | 23.78 | 23.79 | 23.79 | 157 |
Feb 20, 2024 | 24.34 | 24.34 | 23.94 | 24.04 | 24.04 | 501 |
Feb 16, 2024 | 23.92 | 24.44 | 23.81 | 24.39 | 24.39 | 278 |
Feb 15, 2024 | 23.38 | 23.94 | 23.38 | 23.86 | 23.86 | 873 |
Feb 14, 2024 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | 90 |
Feb 13, 2024 | 23.74 | 23.86 | 22.95 | 23.07 | 23.07 | 363 |
Feb 12, 2024 | 23.73 | 23.90 | 23.53 | 23.67 | 23.67 | 372 |
Feb 09, 2024 | 23.58 | 23.67 | 23.35 | 23.49 | 23.49 | 383 |
Feb 08, 2024 | 23.30 | 23.58 | 23.17 | 23.53 | 23.53 | 714 |
Feb 07, 2024 | 23.27 | 23.41 | 23.18 | 23.25 | 23.25 | 467 |
Feb 06, 2024 | 23.34 | 23.36 | 23.27 | 23.36 | 23.36 | 588 |
Feb 05, 2024 | 23.67 | 23.67 | 23.25 | 23.31 | 23.31 | 93 |
Feb 02, 2024 | 24.18 | 24.18 | 23.50 | 23.69 | 23.69 | 118 |
Feb 01, 2024 | 23.72 | 24.20 | 23.65 | 24.11 | 24.11 | 400 |
Jan 31, 2024 | 24.13 | 24.22 | 23.80 | 24.04 | 24.04 | 378 |
Jan 30, 2024 | 24.10 | 24.16 | 24.05 | 24.12 | 24.12 | 298 |
Jan 29, 2024 | 24.00 | 24.19 | 24.00 | 24.13 | 24.13 | 226 |
Jan 26, 2024 | 23.89 | 23.95 | 23.73 | 23.76 | 23.76 | 260 |
Jan 25, 2024 | 23.72 | 24.00 | 23.72 | 23.80 | 23.80 | 176 |
Jan 24, 2024 | 23.51 | 23.95 | 23.51 | 23.77 | 23.77 | 164 |
Jan 23, 2024 | 23.07 | 23.41 | 23.07 | 23.34 | 23.34 | 107 |
Jan 22, 2024 | 23.50 | 23.50 | 23.00 | 23.17 | 23.17 | 157 |
Jan 19, 2024 | 23.78 | 23.78 | 23.50 | 23.58 | 23.58 | 174 |
Jan 18, 2024 | 23.50 | 23.75 | 23.50 | 23.68 | 23.68 | 292 |
Jan 17, 2024 | 23.68 | 23.68 | 23.54 | 23.55 | 23.55 | 131 |
Jan 16, 2024 | 24.28 | 24.28 | 23.97 | 23.97 | 23.97 | 176 |
Jan 12, 2024 | 23.95 | 24.42 | 23.95 | 24.21 | 24.21 | 194 |
Jan 11, 2024 | 24.09 | 24.09 | 23.58 | 23.61 | 23.61 | 54 |
Jan 10, 2024 | 24.13 | 24.13 | 23.95 | 23.98 | 23.98 | 34 |
Jan 09, 2024 | 24.28 | 24.30 | 24.02 | 24.02 | 24.02 | 54 |
Jan 08, 2024 | 24.08 | 24.24 | 24.05 | 24.24 | 24.24 | 181 |
Jan 05, 2024 | 24.16 | 24.56 | 24.16 | 24.25 | 24.25 | 243 |
Jan 04, 2024 | 24.13 | 24.13 | 23.98 | 24.12 | 24.12 | 66 |
Jan 03, 2024 | 24.78 | 24.78 | 24.00 | 24.09 | 24.09 | 159 |
Jan 02, 2024 | 25.22 | 25.22 | 24.85 | 24.90 | 24.90 | 149 |
Dec 29, 2023 | 25.10 | 25.10 | 24.87 | 25.02 | 25.02 | 46 |
Dec 28, 2023 | 25.35 | 25.42 | 25.31 | 25.31 | 25.31 | 25 |
Dec 27, 2023 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 45 |
Dec 26, 2023 | 25.40 | 25.59 | 25.33 | 25.33 | 25.33 | 27 |
Dec 22, 2023 | 25.73 | 25.79 | 25.50 | 25.50 | 25.50 | 10 |
Dec 21, 2023 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 58 |
Dec 20, 2023 | 25.31 | 25.58 | 25.22 | 25.57 | 25.57 | 76 |
Dec 19, 2023 | 25.39 | 25.39 | 25.27 | 25.27 | 25.27 | 124 |
Dec 18, 2023 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 258 |
Dec 15, 2023 | 25.36 | 25.36 | 25.02 | 25.10 | 25.10 | 83 |
Dec 14, 2023 | 25.18 | 25.35 | 25.17 | 25.33 | 25.33 | 206 |
Dec 13, 2023 | 23.90 | 24.03 | 23.80 | 23.90 | 23.90 | 15 |
Dec 12, 2023 | 24.20 | 24.30 | 24.00 | 24.01 | 24.01 | 39 |
Dec 11, 2023 | 24.34 | 24.34 | 24.05 | 24.07 | 24.07 | 58 |
Dec 08, 2023 | 24.90 | 24.90 | 24.30 | 24.30 | 24.30 | 231 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |