Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 28.04 | 7,600 |
May 16, 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 27.73 | 8,000 |
May 15, 2024 | 27.48 | 27.73 | 27.42 | 27.67 | 27.67 | 6,800 |
May 14, 2024 | 27.70 | 27.70 | 27.30 | 27.47 | 27.47 | 14,100 |
May 13, 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 27.55 | 22,200 |
May 10, 2024 | 27.32 | 27.97 | 27.32 | 27.58 | 27.58 | 11,900 |
May 09, 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 27.28 | 20,700 |
May 08, 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 27.18 | 13,000 |
May 07, 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 27.23 | 6,800 |
May 06, 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 27.22 | 10,900 |
May 03, 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 26.92 | 15,100 |
May 02, 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 26.81 | 7,900 |
May 01, 2024 | 26.83 | 26.85 | 26.58 | 26.65 | 26.65 | 18,900 |
Apr 30, 2024 | 27.41 | 27.41 | 26.82 | 26.83 | 26.83 | 11,400 |
Apr 29, 2024 | 27.30 | 27.41 | 27.25 | 27.36 | 27.36 | 107,900 |
Apr 26, 2024 | 27.18 | 27.26 | 27.13 | 27.26 | 27.26 | 6,400 |
Apr 25, 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 27.08 | 16,100 |
Apr 24, 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 26.95 | 14,800 |
Apr 23, 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 26.97 | 13,800 |
Apr 22, 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 27.30 | 18,900 |
Apr 19, 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 27.14 | 12,400 |
Apr 18, 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 27.19 | 8,400 |
Apr 17, 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 27.21 | 18,200 |
Apr 16, 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 27.13 | 17,600 |
Apr 15, 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 27.43 | 30,800 |
Apr 12, 2024 | 28.05 | 28.05 | 27.24 | 27.32 | 27.32 | 9,200 |
Apr 11, 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 27.98 | 8,300 |
Apr 10, 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 27.57 | 14,500 |
Apr 09, 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 27.68 | 12,500 |
Apr 08, 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 27.78 | 44,800 |
Apr 05, 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 27.55 | 19,000 |
Apr 04, 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 9,200 |
Apr 03, 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 27.48 | 7,500 |
Apr 02, 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 27.12 | 24,400 |
Apr 01, 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 27.26 | 20,700 |
Mar 28, 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 27.10 | 15,800 |
Mar 27, 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 26.93 | 15,100 |
Mar 26, 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 26.59 | 16,500 |
Mar 25, 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 26.45 | 66,500 |
Mar 22, 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 26.61 | 8,000 |
Mar 21, 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 26.74 | 14,900 |
Mar 20, 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 26.50 | 122,500 |
Mar 19, 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 26.28 | 10,800 |
Mar 18, 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 26.50 | 14,300 |
Mar 15, 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 26.21 | 9,400 |
Mar 14, 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 26.15 | 9,700 |
Mar 13, 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 26.50 | 47,000 |
Mar 12, 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 26.11 | 8,600 |
Mar 11, 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 26.10 | 44,500 |
Mar 08, 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 26.18 | 13,200 |
Mar 07, 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 26.12 | 18,700 |
Mar 06, 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 25.93 | 20,200 |
Mar 05, 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 25.69 | 37,900 |
Mar 04, 2024 | 25.69 | 25.70 | 25.60 | 25.65 | 25.65 | 6,700 |
Mar 01, 2024 | 25.50 | 25.63 | 25.36 | 25.58 | 25.58 | 23,300 |
Feb 29, 2024 | 25.09 | 25.46 | 25.09 | 25.46 | 25.46 | 22,000 |
Feb 28, 2024 | 25.34 | 25.34 | 25.02 | 25.02 | 25.02 | 27,200 |
Feb 27, 2024 | 25.32 | 25.39 | 25.22 | 25.39 | 25.39 | 9,600 |
Feb 26, 2024 | 25.04 | 25.29 | 24.81 | 25.12 | 25.12 | 26,600 |
Feb 23, 2024 | 25.13 | 25.29 | 25.00 | 25.00 | 25.00 | 14,500 |
Feb 22, 2024 | 25.18 | 25.30 | 25.08 | 25.22 | 25.22 | 41,800 |
Feb 21, 2024 | 25.13 | 25.32 | 25.10 | 25.26 | 25.26 | 39,800 |
Feb 20, 2024 | 25.27 | 25.27 | 24.99 | 25.05 | 25.05 | 12,700 |
Feb 16, 2024 | 24.99 | 25.41 | 24.99 | 25.41 | 25.41 | 7,200 |
Feb 15, 2024 | 24.54 | 25.07 | 24.54 | 25.01 | 25.01 | 13,300 |
Feb 14, 2024 | 24.66 | 24.79 | 24.47 | 24.47 | 24.47 | 10,200 |
Feb 13, 2024 | 24.93 | 24.93 | 24.60 | 24.76 | 24.76 | 39,000 |
Feb 12, 2024 | 24.78 | 25.11 | 24.78 | 24.97 | 24.97 | 13,300 |
Feb 09, 2024 | 25.15 | 25.15 | 24.82 | 24.93 | 24.93 | 10,900 |
Feb 08, 2024 | 24.80 | 25.26 | 24.80 | 25.26 | 25.26 | 18,400 |
Feb 07, 2024 | 24.59 | 25.10 | 24.59 | 24.88 | 24.88 | 642,000 |
Feb 06, 2024 | 24.51 | 25.04 | 24.51 | 24.59 | 24.59 | 37,000 |
Feb 05, 2024 | 24.64 | 24.83 | 24.59 | 24.66 | 24.66 | 28,500 |
Feb 02, 2024 | 25.21 | 25.21 | 24.79 | 24.79 | 24.79 | 29,900 |
Feb 01, 2024 | 25.20 | 25.28 | 25.06 | 25.18 | 25.18 | 8,400 |
Jan 31, 2024 | 24.89 | 25.37 | 24.89 | 25.03 | 25.03 | 18,700 |
Jan 30, 2024 | 25.06 | 25.30 | 24.95 | 24.95 | 24.95 | 16,000 |
Jan 29, 2024 | 25.33 | 25.50 | 24.99 | 25.50 | 25.50 | 20,900 |
Jan 26, 2024 | 25.11 | 25.26 | 24.88 | 25.16 | 25.16 | 59,400 |
Jan 25, 2024 | 24.78 | 25.09 | 24.78 | 24.99 | 24.99 | 14,800 |
Jan 24, 2024 | 24.92 | 24.92 | 24.72 | 24.72 | 24.72 | 111,400 |
Jan 23, 2024 | 24.93 | 24.95 | 24.68 | 24.92 | 24.92 | 43,600 |
Jan 22, 2024 | 24.76 | 24.85 | 24.70 | 24.80 | 24.80 | 14,800 |
Jan 19, 2024 | 24.63 | 24.78 | 24.53 | 24.76 | 24.76 | 27,600 |
Jan 18, 2024 | 24.58 | 24.74 | 24.51 | 24.69 | 24.69 | 20,200 |
Jan 17, 2024 | 24.42 | 24.73 | 24.42 | 24.58 | 24.58 | 11,300 |
Jan 16, 2024 | 25.27 | 25.27 | 24.78 | 24.78 | 24.78 | 19,100 |
Jan 12, 2024 | 25.10 | 25.36 | 25.07 | 25.16 | 25.16 | 21,900 |
Jan 11, 2024 | 24.82 | 25.20 | 24.82 | 24.94 | 24.94 | 57,100 |
Jan 10, 2024 | 25.00 | 25.12 | 24.78 | 24.86 | 24.86 | 336,300 |
Jan 09, 2024 | 25.38 | 25.38 | 25.04 | 25.05 | 25.05 | 15,300 |
Jan 08, 2024 | 25.44 | 25.51 | 25.03 | 25.51 | 25.51 | 38,500 |
Jan 05, 2024 | 25.42 | 25.60 | 25.27 | 25.60 | 25.60 | 31,800 |
Jan 04, 2024 | 25.67 | 25.67 | 25.27 | 25.30 | 25.30 | 25,200 |
Jan 03, 2024 | 25.69 | 25.70 | 25.25 | 25.70 | 25.70 | 20,100 |
Jan 02, 2024 | 25.70 | 25.73 | 25.39 | 25.71 | 25.71 | 53,900 |
Dec 29, 2023 | 25.75 | 25.75 | 25.43 | 25.54 | 25.54 | 36,000 |
Dec 28, 2023 | 25.76 | 25.80 | 25.45 | 25.58 | 25.58 | 46,900 |
Dec 27, 2023 | 26.19 | 26.19 | 25.51 | 25.79 | 25.79 | 32,600 |
Dec 27, 2023 | 0.936 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |