Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 216 |
May 09, 2024 | 26.50 | 27.00 | 26.30 | 26.30 | 26.30 | 1,785 |
May 08, 2024 | 26.60 | 27.20 | 26.50 | 27.00 | 27.00 | 1,225 |
May 07, 2024 | 26.60 | 27.00 | 26.50 | 26.50 | 26.50 | 3,805 |
May 06, 2024 | 26.50 | 26.80 | 26.40 | 26.50 | 26.50 | 2,431 |
May 03, 2024 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | 1,783 |
May 02, 2024 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | 801 |
Apr 30, 2024 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | 3,255 |
Apr 29, 2024 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | 4,021 |
Apr 26, 2024 | 27.00 | 27.70 | 26.90 | 27.70 | 27.70 | 501 |
Apr 25, 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 4,811 |
Apr 24, 2024 | 26.40 | 26.50 | 26.10 | 26.10 | 26.10 | 1,442 |
Apr 23, 2024 | 26.30 | 27.00 | 25.90 | 27.00 | 27.00 | 2,985 |
Apr 22, 2024 | 26.10 | 26.20 | 25.80 | 25.80 | 25.80 | 4,040 |
Apr 19, 2024 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | 4,054 |
Apr 18, 2024 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 1,130 |
Apr 17, 2024 | 26.10 | 26.40 | 26.00 | 26.40 | 26.40 | 408 |
Apr 16, 2024 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | 1,135 |
Apr 15, 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 2,959 |
Apr 12, 2024 | 26.60 | 26.70 | 26.30 | 26.50 | 26.50 | 8,050 |
Apr 11, 2024 | 27.60 | 27.60 | 26.50 | 27.30 | 27.30 | 23,755 |
Apr 10, 2024 | 27.80 | 27.80 | 27.20 | 27.40 | 27.40 | 2,046 |
Apr 09, 2024 | 27.50 | 27.80 | 27.30 | 27.80 | 27.80 | 2,222 |
Apr 08, 2024 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | 1,812 |
Apr 05, 2024 | 27.90 | 27.90 | 27.50 | 27.90 | 27.90 | 8,113 |
Apr 04, 2024 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | 3,681 |
Apr 03, 2024 | 27.10 | 27.70 | 27.10 | 27.50 | 27.50 | 29,153 |
Apr 02, 2024 | 27.50 | 27.50 | 27.10 | 27.40 | 27.40 | 1,237 |
Mar 28, 2024 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 3,279 |
Mar 27, 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 1,539 |
Mar 26, 2024 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 3,451 |
Mar 25, 2024 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 4,713 |
Mar 22, 2024 | 26.00 | 26.30 | 25.90 | 26.30 | 26.30 | 5,461 |
Mar 21, 2024 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 5,042 |
Mar 20, 2024 | 26.00 | 26.10 | 25.90 | 26.00 | 26.00 | 4,043 |
Mar 19, 2024 | 26.10 | 26.10 | 25.70 | 25.90 | 25.90 | 2,959 |
Mar 18, 2024 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 10,660 |
Mar 15, 2024 | 25.90 | 25.90 | 25.70 | 25.80 | 25.80 | 706 |
Mar 14, 2024 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | 437 |
Mar 13, 2024 | 25.50 | 25.60 | 24.80 | 24.80 | 24.80 | 4,571 |
Mar 12, 2024 | 25.10 | 25.50 | 24.70 | 25.50 | 25.50 | 15,067 |
Mar 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 203 |
Mar 08, 2024 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | 4,424 |
Mar 07, 2024 | 25.10 | 25.20 | 24.70 | 25.20 | 25.20 | 2,433 |
Mar 06, 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | 8,826 |
Mar 05, 2024 | 25.30 | 25.30 | 24.70 | 25.00 | 25.00 | 3,724 |
Mar 04, 2024 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | 4,842 |
Mar 01, 2024 | 25.70 | 26.00 | 23.90 | 25.90 | 25.90 | 36,251 |
Feb 29, 2024 | 25.20 | 25.70 | 24.90 | 25.00 | 25.00 | 5,526 |
Feb 28, 2024 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 1,365 |
Feb 27, 2024 | 25.70 | 25.70 | 24.50 | 25.00 | 25.00 | 2,645 |
Feb 26, 2024 | 25.70 | 25.70 | 24.80 | 25.40 | 25.40 | 3,606 |
Feb 23, 2024 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | 350 |
Feb 22, 2024 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 2,101 |
Feb 21, 2024 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | 3,037 |
Feb 20, 2024 | 26.10 | 26.70 | 25.90 | 26.10 | 26.10 | 5,795 |
Feb 19, 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 1,547 |
Feb 16, 2024 | 26.70 | 27.00 | 26.60 | 26.70 | 26.70 | 539 |
Feb 15, 2024 | 27.10 | 27.10 | 26.60 | 27.10 | 27.10 | 2,650 |
Feb 14, 2024 | 26.90 | 27.50 | 26.90 | 27.30 | 27.30 | 3,099 |
Feb 13, 2024 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 726 |
Feb 12, 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 65 |
Feb 09, 2024 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | 1,101 |
Feb 08, 2024 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | 2,823 |
Feb 07, 2024 | 27.30 | 27.40 | 26.70 | 26.90 | 26.90 | 8,387 |
Feb 06, 2024 | 28.00 | 28.00 | 26.40 | 26.90 | 26.90 | 3,336 |
Feb 05, 2024 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | 1,820 |
Feb 02, 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 23 |
Feb 01, 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 750 |
Jan 31, 2024 | 27.00 | 27.30 | 26.30 | 26.60 | 26.60 | 5,807 |
Jan 30, 2024 | 27.30 | 27.70 | 26.90 | 27.60 | 27.60 | 7,581 |
Jan 29, 2024 | 26.70 | 27.20 | 26.70 | 26.80 | 26.80 | 2,901 |
Jan 26, 2024 | 28.00 | 28.00 | 26.90 | 27.10 | 27.10 | 951 |
Jan 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 10 |
Jan 24, 2024 | 26.90 | 27.50 | 26.80 | 27.40 | 27.40 | 4,842 |
Jan 23, 2024 | 26.80 | 27.10 | 26.50 | 26.90 | 26.90 | 3,032 |
Jan 22, 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 748 |
Jan 19, 2024 | 26.10 | 26.80 | 26.10 | 26.70 | 26.70 | 1,881 |
Jan 18, 2024 | 26.10 | 26.40 | 26.00 | 26.30 | 26.30 | 4,923 |
Jan 17, 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 92 |
Jan 16, 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 1,320 |
Jan 15, 2024 | 26.80 | 26.90 | 26.40 | 26.40 | 26.40 | 833 |
Jan 12, 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 4,141 |
Jan 11, 2024 | 26.60 | 27.00 | 25.60 | 25.60 | 25.60 | 8,214 |
Jan 10, 2024 | 26.90 | 27.20 | 26.70 | 26.70 | 26.70 | 2,441 |
Jan 09, 2024 | 27.00 | 27.30 | 27.00 | 27.00 | 27.00 | 832 |
Jan 08, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 257 |
Jan 05, 2024 | 27.70 | 27.70 | 27.20 | 27.40 | 27.40 | 1,368 |
Jan 04, 2024 | 27.80 | 27.80 | 27.10 | 27.50 | 27.50 | 9,295 |
Jan 03, 2024 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 4,664 |
Jan 02, 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 57 |
Dec 29, 2023 | 27.40 | 27.70 | 27.30 | 27.30 | 27.30 | 2,190 |
Dec 28, 2023 | 27.90 | 27.90 | 27.40 | 27.40 | 27.40 | 797 |
Dec 27, 2023 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 250 |
Dec 22, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 702 |
Dec 21, 2023 | 27.70 | 27.80 | 27.50 | 27.70 | 27.70 | 2,687 |
Dec 20, 2023 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | 3,077 |
Dec 19, 2023 | 27.40 | 28.00 | 27.30 | 28.00 | 28.00 | 2,289 |
Dec 18, 2023 | 27.80 | 27.90 | 27.30 | 27.40 | 27.40 | 2,170 |
Dec 15, 2023 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | 734 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |