Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 27.59 | 27.71 | 27.26 | 27.68 | 27.68 | 147,300 |
May 30, 2024 | 27.53 | 27.65 | 27.44 | 27.54 | 27.54 | 82,900 |
May 29, 2024 | 27.60 | 27.67 | 27.58 | 27.62 | 27.62 | 76,800 |
May 28, 2024 | 28.10 | 28.11 | 27.84 | 27.94 | 27.94 | 58,600 |
May 24, 2024 | 27.88 | 28.08 | 27.84 | 28.08 | 28.08 | 72,300 |
May 23, 2024 | 28.39 | 28.39 | 27.71 | 27.82 | 27.82 | 108,300 |
May 22, 2024 | 28.15 | 28.36 | 28.12 | 28.25 | 28.25 | 110,400 |
May 21, 2024 | 28.22 | 28.24 | 28.13 | 28.21 | 28.21 | 114,900 |
May 20, 2024 | 28.24 | 28.38 | 28.24 | 28.35 | 28.35 | 51,100 |
May 17, 2024 | 28.37 | 28.38 | 28.17 | 28.28 | 28.28 | 67,300 |
May 16, 2024 | 28.40 | 28.46 | 28.33 | 28.34 | 28.34 | 53,900 |
May 15, 2024 | 28.27 | 28.46 | 28.18 | 28.44 | 28.44 | 102,000 |
May 14, 2024 | 27.87 | 28.08 | 27.85 | 28.06 | 28.06 | 72,900 |
May 13, 2024 | 27.92 | 28.01 | 27.80 | 27.83 | 27.83 | 66,500 |
May 10, 2024 | 27.93 | 27.98 | 27.73 | 27.77 | 27.77 | 41,700 |
May 09, 2024 | 27.68 | 27.82 | 27.62 | 27.81 | 27.81 | 54,500 |
May 08, 2024 | 27.55 | 27.68 | 27.55 | 27.63 | 27.63 | 63,000 |
May 07, 2024 | 27.79 | 27.88 | 27.73 | 27.78 | 27.78 | 108,500 |
May 06, 2024 | 27.60 | 27.81 | 27.60 | 27.81 | 27.81 | 91,900 |
May 03, 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 27.45 | 114,400 |
May 02, 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 27.25 | 64,200 |
May 01, 2024 | 27.01 | 27.45 | 26.83 | 26.96 | 26.96 | 98,300 |
Apr 30, 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 27.18 | 92,300 |
Apr 29, 2024 | 27.53 | 27.68 | 27.49 | 27.64 | 27.64 | 97,300 |
Apr 26, 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 27.45 | 82,300 |
Apr 25, 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 27.23 | 82,300 |
Apr 24, 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 27.24 | 76,300 |
Apr 23, 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 27.25 | 100,500 |
Apr 22, 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 26.85 | 236,400 |
Apr 19, 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 26.60 | 70,900 |
Apr 18, 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 26.93 | 76,700 |
Apr 17, 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 27.08 | 64,000 |
Apr 16, 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 27.27 | 84,600 |
Apr 15, 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 27.29 | 109,800 |
Apr 12, 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 27.69 | 128,800 |
Apr 11, 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 28.34 | 95,100 |
Apr 10, 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 28.23 | 89,900 |
Apr 09, 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 28.65 | 125,400 |
Apr 08, 2024 | 28.45 | 28.51 | 28.38 | 28.45 | 28.45 | 78,200 |
Apr 05, 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 28.37 | 74,800 |
Apr 04, 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 28.20 | 60,900 |
Apr 03, 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 28.48 | 70,800 |
Apr 02, 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 28.49 | 95,100 |
Apr 01, 2024 | 28.98 | 29.04 | 28.79 | 28.84 | 28.84 | 110,400 |
Mar 28, 2024 | 28.94 | 29.06 | 28.91 | 28.91 | 28.91 | 84,700 |
Mar 27, 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 28.92 | 72,900 |
Mar 26, 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 28.67 | 77,900 |
Mar 25, 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 28.64 | 79,300 |
Mar 22, 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 28.61 | 70,300 |
Mar 21, 2024 | 28.76 | 28.90 | 28.69 | 28.75 | 28.75 | 236,800 |
Mar 20, 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 28.49 | 103,500 |
Mar 19, 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 28.21 | 108,500 |
Mar 18, 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 28.20 | 107,400 |
Mar 18, 2024 | 0.068 Dividend | |||||
Mar 15, 2024 | 28.40 | 28.52 | 28.30 | 28.30 | 28.23 | 328,900 |
Mar 14, 2024 | 28.88 | 28.92 | 28.35 | 28.52 | 28.45 | 99,500 |
Mar 13, 2024 | 28.94 | 29.08 | 28.87 | 28.93 | 28.86 | 155,900 |
Mar 12, 2024 | 28.87 | 29.00 | 28.70 | 28.93 | 28.86 | 69,700 |
Mar 11, 2024 | 28.72 | 28.83 | 28.61 | 28.77 | 28.70 | 82,600 |
Mar 08, 2024 | 29.10 | 29.29 | 28.77 | 28.82 | 28.75 | 144,500 |
Mar 07, 2024 | 28.78 | 28.98 | 28.72 | 28.96 | 28.89 | 76,000 |
Mar 06, 2024 | 28.74 | 28.81 | 28.51 | 28.62 | 28.55 | 119,100 |
Mar 05, 2024 | 28.48 | 28.58 | 28.17 | 28.33 | 28.26 | 108,100 |
Mar 04, 2024 | 28.70 | 28.82 | 28.63 | 28.70 | 28.63 | 123,600 |
Mar 01, 2024 | 28.35 | 28.63 | 28.25 | 28.60 | 28.53 | 109,000 |
Feb 29, 2024 | 28.24 | 28.28 | 28.00 | 28.20 | 28.13 | 152,800 |
Feb 28, 2024 | 27.93 | 28.07 | 27.86 | 27.96 | 27.89 | 146,300 |
Feb 27, 2024 | 28.09 | 28.10 | 27.97 | 28.06 | 27.99 | 106,500 |
Feb 26, 2024 | 27.95 | 28.03 | 27.92 | 27.92 | 27.85 | 110,000 |
Feb 23, 2024 | 28.02 | 28.10 | 27.84 | 27.95 | 27.88 | 131,500 |
Feb 22, 2024 | 27.75 | 28.09 | 27.75 | 28.06 | 27.99 | 212,600 |
Feb 21, 2024 | 27.43 | 27.47 | 27.27 | 27.45 | 27.38 | 88,500 |
Feb 20, 2024 | 27.62 | 27.64 | 27.38 | 27.58 | 27.51 | 133,100 |
Feb 16, 2024 | 28.10 | 28.22 | 27.78 | 27.78 | 27.71 | 212,300 |
Feb 15, 2024 | 27.95 | 28.21 | 27.93 | 28.21 | 28.14 | 189,900 |
Feb 14, 2024 | 27.35 | 27.72 | 27.35 | 27.69 | 27.62 | 137,400 |
Feb 13, 2024 | 27.00 | 27.33 | 26.93 | 27.16 | 27.09 | 141,000 |
Feb 12, 2024 | 27.53 | 27.79 | 27.46 | 27.66 | 27.59 | 222,600 |
Feb 09, 2024 | 27.30 | 27.54 | 27.28 | 27.52 | 27.45 | 174,900 |
Feb 08, 2024 | 27.01 | 27.28 | 27.01 | 27.28 | 27.21 | 224,900 |
Feb 07, 2024 | 27.05 | 27.10 | 26.85 | 26.97 | 26.91 | 122,200 |
Feb 06, 2024 | 26.66 | 26.94 | 26.64 | 26.93 | 26.87 | 161,000 |
Feb 05, 2024 | 26.56 | 26.65 | 26.32 | 26.60 | 26.54 | 436,200 |
Feb 02, 2024 | 26.64 | 26.77 | 26.37 | 26.68 | 26.62 | 244,200 |
Feb 01, 2024 | 26.63 | 26.81 | 26.37 | 26.81 | 26.75 | 98,300 |
Jan 31, 2024 | 26.71 | 26.94 | 26.41 | 26.46 | 26.40 | 166,500 |
Jan 30, 2024 | 27.02 | 27.02 | 26.82 | 26.83 | 26.77 | 290,300 |
Jan 29, 2024 | 26.73 | 27.03 | 26.67 | 27.03 | 26.97 | 155,200 |
Jan 26, 2024 | 26.79 | 26.85 | 26.67 | 26.68 | 26.62 | 270,700 |
Jan 25, 2024 | 26.86 | 26.86 | 26.63 | 26.79 | 26.73 | 263,300 |
Jan 24, 2024 | 27.09 | 27.09 | 26.62 | 26.62 | 26.56 | 241,900 |
Jan 23, 2024 | 26.74 | 26.80 | 26.63 | 26.78 | 26.72 | 138,900 |
Jan 22, 2024 | 26.51 | 26.73 | 26.50 | 26.62 | 26.56 | 130,600 |
Jan 19, 2024 | 26.15 | 26.36 | 25.99 | 26.33 | 26.27 | 117,400 |
Jan 18, 2024 | 25.95 | 26.05 | 25.79 | 26.05 | 25.99 | 154,100 |
Jan 17, 2024 | 25.78 | 25.80 | 25.60 | 25.80 | 25.74 | 192,300 |
Jan 16, 2024 | 26.08 | 26.10 | 25.88 | 25.99 | 25.93 | 104,300 |
Jan 12, 2024 | 26.40 | 26.60 | 26.20 | 26.24 | 26.18 | 79,400 |
Jan 11, 2024 | 26.41 | 26.42 | 26.05 | 26.36 | 26.30 | 153,700 |
Jan 10, 2024 | 26.37 | 26.45 | 26.20 | 26.41 | 26.35 | 117,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |