Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 27.48 | 27.56 | 27.42 | 27.56 | 27.56 | 44,638 |
Jun 07, 2024 | 27.51 | 27.54 | 27.46 | 27.54 | 27.54 | 23,900 |
Jun 06, 2024 | 27.50 | 27.54 | 27.48 | 27.48 | 27.48 | 25,900 |
Jun 05, 2024 | 27.44 | 27.54 | 27.43 | 27.54 | 27.54 | 46,500 |
Jun 04, 2024 | 27.29 | 27.44 | 27.29 | 27.39 | 27.39 | 78,400 |
Jun 03, 2024 | 27.42 | 27.42 | 27.26 | 27.41 | 27.41 | 59,400 |
May 31, 2024 | 27.25 | 27.43 | 27.17 | 27.40 | 27.40 | 24,400 |
May 30, 2024 | 27.37 | 27.37 | 27.21 | 27.29 | 27.29 | 78,700 |
May 29, 2024 | 27.33 | 27.38 | 27.30 | 27.36 | 27.36 | 33,100 |
May 28, 2024 | 27.40 | 27.43 | 27.33 | 27.41 | 27.41 | 55,000 |
May 24, 2024 | 27.35 | 27.50 | 27.31 | 27.40 | 27.40 | 32,900 |
May 23, 2024 | 27.48 | 27.48 | 27.25 | 27.33 | 27.33 | 24,700 |
May 22, 2024 | 27.44 | 27.44 | 27.31 | 27.41 | 27.41 | 59,400 |
May 21, 2024 | 27.35 | 27.43 | 27.33 | 27.43 | 27.43 | 113,800 |
May 20, 2024 | 27.38 | 27.42 | 27.32 | 27.36 | 27.36 | 46,300 |
May 17, 2024 | 27.33 | 27.38 | 27.28 | 27.38 | 27.38 | 17,600 |
May 16, 2024 | 27.28 | 27.38 | 27.27 | 27.27 | 27.27 | 78,200 |
May 15, 2024 | 27.18 | 27.44 | 27.18 | 27.30 | 27.30 | 84,700 |
May 14, 2024 | 27.07 | 27.22 | 27.07 | 27.16 | 27.16 | 68,400 |
May 13, 2024 | 27.19 | 27.19 | 27.08 | 27.10 | 27.10 | 301,600 |
May 10, 2024 | 27.09 | 27.16 | 27.07 | 27.13 | 27.13 | 50,900 |
May 09, 2024 | 27.11 | 27.14 | 27.00 | 27.14 | 27.14 | 60,000 |
May 08, 2024 | 26.97 | 27.09 | 26.97 | 27.04 | 27.04 | 38,400 |
May 07, 2024 | 26.97 | 27.09 | 26.97 | 27.03 | 27.03 | 81,200 |
May 06, 2024 | 26.87 | 27.05 | 26.87 | 27.01 | 27.01 | 191,100 |
May 03, 2024 | 26.87 | 26.91 | 26.79 | 26.91 | 26.91 | 85,200 |
May 02, 2024 | 26.98 | 26.98 | 26.58 | 26.74 | 26.74 | 31,100 |
May 01, 2024 | 26.64 | 26.83 | 26.53 | 26.62 | 26.62 | 283,900 |
Apr 30, 2024 | 26.73 | 26.83 | 26.65 | 26.67 | 26.67 | 91,500 |
Apr 29, 2024 | 26.77 | 26.88 | 26.75 | 26.86 | 26.86 | 174,300 |
Apr 26, 2024 | 26.68 | 26.84 | 26.68 | 26.81 | 26.81 | 42,800 |
Apr 25, 2024 | 26.49 | 26.68 | 26.49 | 26.67 | 26.67 | 29,000 |
Apr 24, 2024 | 26.64 | 26.78 | 26.64 | 26.73 | 26.73 | 21,000 |
Apr 23, 2024 | 26.56 | 26.75 | 26.56 | 26.72 | 26.72 | 82,100 |
Apr 22, 2024 | 26.41 | 26.62 | 26.41 | 26.57 | 26.57 | 334,900 |
Apr 19, 2024 | 26.43 | 26.54 | 26.35 | 26.43 | 26.43 | 132,400 |
Apr 18, 2024 | 26.47 | 26.58 | 26.44 | 26.50 | 26.50 | 34,900 |
Apr 17, 2024 | 26.56 | 26.66 | 26.44 | 26.53 | 26.53 | 90,600 |
Apr 16, 2024 | 26.53 | 26.64 | 26.53 | 26.60 | 26.60 | 550,300 |
Apr 15, 2024 | 26.80 | 26.91 | 26.51 | 26.54 | 26.54 | 240,300 |
Apr 12, 2024 | 26.86 | 26.87 | 26.69 | 26.78 | 26.78 | 33,600 |
Apr 11, 2024 | 26.88 | 26.96 | 26.80 | 26.94 | 26.94 | 54,300 |
Apr 10, 2024 | 27.07 | 27.07 | 26.75 | 26.86 | 26.86 | 39,200 |
Apr 09, 2024 | 26.91 | 26.98 | 26.79 | 26.97 | 26.97 | 46,200 |
Apr 08, 2024 | 26.83 | 26.96 | 26.83 | 26.95 | 26.95 | 31,100 |
Apr 05, 2024 | 26.88 | 26.95 | 26.81 | 26.93 | 26.93 | 22,600 |
Apr 04, 2024 | 26.95 | 27.00 | 26.77 | 26.82 | 26.82 | 66,800 |
Apr 03, 2024 | 26.92 | 26.97 | 26.86 | 26.95 | 26.95 | 56,400 |
Apr 02, 2024 | 27.31 | 27.31 | 26.83 | 26.94 | 26.94 | 41,500 |
Apr 01, 2024 | 28.29 | 28.29 | 26.97 | 27.01 | 27.01 | 103,200 |
Mar 28, 2024 | 26.98 | 27.05 | 26.95 | 27.01 | 27.01 | 44,200 |
Mar 27, 2024 | 27.97 | 27.97 | 26.94 | 27.01 | 27.01 | 44,000 |
Mar 26, 2024 | 26.89 | 27.01 | 26.88 | 26.93 | 26.93 | 79,800 |
Mar 25, 2024 | 26.97 | 26.99 | 26.93 | 26.95 | 26.95 | 440,500 |
Mar 22, 2024 | 26.90 | 26.98 | 26.90 | 26.97 | 26.97 | 37,100 |
Mar 21, 2024 | 27.15 | 27.15 | 26.93 | 26.96 | 26.96 | 83,300 |
Mar 20, 2024 | 27.07 | 27.07 | 26.83 | 26.95 | 26.95 | 38,500 |
Mar 19, 2024 | 27.77 | 27.77 | 26.77 | 26.85 | 26.85 | 18,900 |
Mar 18, 2024 | 26.74 | 26.86 | 26.74 | 26.83 | 26.83 | 16,400 |
Mar 15, 2024 | 26.80 | 26.80 | 26.71 | 26.71 | 26.71 | 68,400 |
Mar 14, 2024 | 26.80 | 26.81 | 26.73 | 26.81 | 26.81 | 64,900 |
Mar 13, 2024 | 26.82 | 26.85 | 26.81 | 26.84 | 26.84 | 26,700 |
Mar 12, 2024 | 26.87 | 26.88 | 26.77 | 26.84 | 26.84 | 33,900 |
Mar 11, 2024 | 26.77 | 26.77 | 26.69 | 26.73 | 26.73 | 40,900 |
Mar 08, 2024 | 26.77 | 26.85 | 26.73 | 26.73 | 26.73 | 61,600 |
Mar 07, 2024 | 26.74 | 27.33 | 26.70 | 26.80 | 26.80 | 31,400 |
Mar 06, 2024 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 48,500 |
Mar 05, 2024 | 26.76 | 26.76 | 26.59 | 26.63 | 26.63 | 113,600 |
Mar 04, 2024 | 26.77 | 26.78 | 26.74 | 26.77 | 26.77 | 32,200 |
Mar 01, 2024 | 26.82 | 26.82 | 26.71 | 26.74 | 26.74 | 60,900 |
Feb 29, 2024 | 26.73 | 26.75 | 26.63 | 26.71 | 26.71 | 64,600 |
Feb 28, 2024 | 26.68 | 26.70 | 26.63 | 26.67 | 26.67 | 64,100 |
Feb 27, 2024 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | 69,300 |
Feb 26, 2024 | 26.71 | 26.71 | 26.65 | 26.65 | 26.65 | 49,100 |
Feb 23, 2024 | 26.60 | 26.69 | 26.60 | 26.65 | 26.65 | 47,800 |
Feb 22, 2024 | 26.63 | 26.67 | 26.59 | 26.61 | 26.61 | 41,700 |
Feb 21, 2024 | 26.34 | 26.49 | 26.34 | 26.49 | 26.49 | 39,200 |
Feb 20, 2024 | 26.50 | 26.50 | 26.36 | 26.47 | 26.47 | 69,400 |
Feb 16, 2024 | 26.57 | 26.57 | 26.45 | 26.51 | 26.51 | 45,400 |
Feb 15, 2024 | 26.55 | 26.55 | 26.43 | 26.53 | 26.53 | 86,100 |
Feb 14, 2024 | 26.50 | 26.50 | 26.37 | 26.50 | 26.50 | 457,200 |
Feb 13, 2024 | 26.30 | 26.55 | 26.28 | 26.38 | 26.38 | 58,300 |
Feb 12, 2024 | 26.49 | 26.57 | 26.49 | 26.50 | 26.50 | 31,000 |
Feb 09, 2024 | 26.52 | 26.54 | 26.48 | 26.51 | 26.51 | 57,000 |
Feb 08, 2024 | 26.45 | 26.49 | 26.44 | 26.46 | 26.46 | 29,800 |
Feb 07, 2024 | 26.43 | 26.49 | 26.43 | 26.45 | 26.45 | 20,300 |
Feb 06, 2024 | 26.42 | 26.43 | 26.30 | 26.41 | 26.41 | 80,100 |
Feb 05, 2024 | 26.34 | 26.39 | 26.28 | 26.30 | 26.30 | 24,300 |
Feb 02, 2024 | 26.48 | 26.48 | 26.19 | 26.39 | 26.39 | 79,300 |
Feb 01, 2024 | 26.06 | 26.28 | 26.06 | 26.20 | 26.20 | 81,200 |
Jan 31, 2024 | 25.70 | 26.31 | 25.70 | 26.15 | 26.15 | 28,200 |
Jan 30, 2024 | 26.97 | 26.97 | 26.29 | 26.33 | 26.33 | 59,600 |
Jan 29, 2024 | 26.25 | 26.33 | 26.22 | 26.33 | 26.33 | 40,800 |
Jan 26, 2024 | 26.37 | 26.37 | 26.21 | 26.26 | 26.26 | 194,500 |
Jan 25, 2024 | 26.26 | 26.27 | 26.17 | 26.26 | 26.26 | 41,400 |
Jan 24, 2024 | 26.40 | 26.40 | 26.19 | 26.21 | 26.21 | 93,000 |
Jan 23, 2024 | 26.72 | 26.72 | 26.13 | 26.21 | 26.21 | 44,100 |
Jan 22, 2024 | 26.17 | 26.18 | 26.11 | 26.16 | 26.16 | 20,600 |
Jan 19, 2024 | 26.02 | 26.13 | 25.95 | 26.13 | 26.13 | 51,500 |
Jan 18, 2024 | 26.85 | 29.53 | 25.83 | 25.92 | 25.92 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |