Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.76 | 27.82 | 27.71 | 27.81 | 27.81 | 59,574 |
May 02, 2024 | 27.54 | 27.60 | 27.45 | 27.56 | 27.56 | 353,300 |
May 01, 2024 | 27.50 | 27.67 | 27.43 | 27.46 | 27.46 | 53,400 |
Apr 30, 2024 | 27.75 | 27.75 | 27.51 | 27.51 | 27.51 | 85,400 |
Apr 29, 2024 | 27.78 | 27.79 | 27.68 | 27.76 | 27.76 | 33,000 |
Apr 26, 2024 | 27.65 | 27.75 | 27.64 | 27.68 | 27.68 | 48,500 |
Apr 25, 2024 | 27.43 | 27.57 | 27.37 | 27.50 | 27.50 | 164,200 |
Apr 24, 2024 | 27.66 | 27.67 | 27.54 | 27.64 | 27.64 | 68,300 |
Apr 23, 2024 | 27.52 | 27.65 | 27.49 | 27.64 | 27.64 | 140,700 |
Apr 22, 2024 | 27.38 | 27.54 | 27.31 | 27.46 | 27.46 | 103,800 |
Apr 19, 2024 | 27.46 | 27.46 | 27.25 | 27.32 | 27.32 | 203,400 |
Apr 18, 2024 | 27.53 | 27.57 | 27.42 | 27.46 | 27.46 | 104,800 |
Apr 17, 2024 | 27.67 | 27.67 | 27.46 | 27.50 | 27.50 | 60,600 |
Apr 16, 2024 | 27.64 | 27.66 | 27.55 | 27.55 | 27.55 | 108,000 |
Apr 15, 2024 | 27.94 | 27.94 | 27.60 | 27.62 | 27.62 | 43,000 |
Apr 12, 2024 | 27.92 | 27.95 | 27.77 | 27.81 | 27.81 | 93,300 |
Apr 11, 2024 | 27.91 | 28.05 | 27.82 | 28.01 | 28.01 | 111,800 |
Apr 10, 2024 | 27.84 | 27.94 | 27.83 | 27.91 | 27.91 | 96,000 |
Apr 09, 2024 | 28.08 | 28.08 | 27.91 | 28.07 | 28.07 | 613,200 |
Apr 08, 2024 | 28.02 | 28.07 | 28.02 | 28.05 | 28.05 | 92,500 |
Apr 05, 2024 | 27.93 | 28.08 | 27.91 | 28.06 | 28.06 | 97,200 |
Apr 04, 2024 | 28.12 | 28.19 | 27.88 | 27.89 | 27.89 | 135,700 |
Apr 03, 2024 | 27.99 | 28.11 | 27.99 | 28.07 | 28.07 | 270,200 |
Apr 02, 2024 | 28.05 | 28.06 | 27.94 | 28.05 | 28.05 | 232,500 |
Apr 01, 2024 | 29.30 | 29.30 | 28.08 | 28.14 | 28.14 | 323,100 |
Mar 28, 2024 | 28.16 | 28.18 | 28.12 | 28.16 | 28.16 | 260,300 |
Mar 27, 2024 | 28.13 | 28.15 | 28.10 | 28.11 | 28.11 | 3,100 |
Mar 26, 2024 | 28.10 | 28.14 | 28.10 | 28.10 | 28.10 | 30,000 |
Mar 25, 2024 | 28.18 | 28.18 | 28.10 | 28.12 | 28.12 | 5,300 |
Mar 22, 2024 | 28.12 | 28.12 | 28.10 | 28.11 | 28.11 | 6,900 |
Mar 21, 2024 | 28.13 | 28.13 | 28.08 | 28.09 | 28.09 | 12,500 |
Mar 20, 2024 | 28.12 | 28.13 | 28.08 | 28.11 | 28.11 | 33,100 |
Mar 19, 2024 | 28.11 | 28.11 | 28.08 | 28.09 | 28.09 | 42,400 |
Mar 18, 2024 | 28.05 | 28.10 | 28.05 | 28.09 | 28.09 | 8,800 |
Mar 15, 2024 | 28.10 | 28.11 | 28.05 | 28.09 | 28.09 | 42,800 |
Mar 14, 2024 | 28.08 | 28.08 | 28.05 | 28.06 | 28.06 | 16,400 |
Mar 13, 2024 | 28.07 | 28.09 | 28.05 | 28.06 | 28.06 | 4,700 |
Mar 12, 2024 | 28.10 | 28.10 | 28.01 | 28.05 | 28.05 | 2,000 |
Mar 11, 2024 | 28.02 | 28.06 | 28.02 | 28.05 | 28.05 | 3,600 |
Mar 08, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 700 |
Mar 07, 2024 | 28.04 | 28.05 | 28.01 | 28.03 | 28.03 | 3,800 |
Mar 06, 2024 | 28.05 | 28.05 | 28.00 | 28.02 | 28.02 | 7,200 |
Mar 05, 2024 | 28.01 | 28.02 | 28.01 | 28.01 | 28.01 | 1,600 |
Mar 04, 2024 | 28.01 | 28.05 | 28.00 | 28.05 | 28.05 | 11,900 |
Mar 01, 2024 | 27.99 | 28.04 | 27.99 | 27.99 | 27.99 | 87,700 |
Feb 29, 2024 | 27.97 | 28.02 | 27.97 | 27.99 | 27.99 | 12,500 |
Feb 28, 2024 | 27.98 | 28.01 | 27.98 | 27.98 | 27.98 | 5,400 |
Feb 27, 2024 | 27.98 | 28.00 | 27.97 | 27.98 | 27.98 | 3,000 |
Feb 26, 2024 | 27.97 | 28.01 | 27.96 | 27.99 | 27.99 | 36,800 |
Feb 23, 2024 | 27.97 | 28.00 | 27.96 | 27.98 | 27.98 | 5,000 |
Feb 22, 2024 | 27.95 | 27.95 | 27.94 | 27.95 | 27.95 | 1,800 |
Feb 21, 2024 | 27.91 | 27.93 | 27.90 | 27.91 | 27.91 | 12,800 |
Feb 20, 2024 | 27.94 | 27.94 | 27.89 | 27.91 | 27.91 | 3,700 |
Feb 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 200 |
Feb 15, 2024 | 27.91 | 27.93 | 27.88 | 27.93 | 27.93 | 35,000 |
Feb 14, 2024 | 27.90 | 27.90 | 27.86 | 27.90 | 27.90 | 3,200 |
Feb 13, 2024 | 27.89 | 27.89 | 27.83 | 27.83 | 27.83 | 15,700 |
Feb 12, 2024 | 27.88 | 27.90 | 27.88 | 27.88 | 27.88 | 2,600 |
Feb 09, 2024 | 27.88 | 27.91 | 27.87 | 27.89 | 27.89 | 6,000 |
Feb 08, 2024 | 27.85 | 27.88 | 27.85 | 27.87 | 27.87 | 4,400 |
Feb 07, 2024 | 27.88 | 27.89 | 27.88 | 27.89 | 27.89 | 2,100 |
Feb 06, 2024 | 27.85 | 27.85 | 27.81 | 27.82 | 27.82 | 6,700 |
Feb 05, 2024 | 27.82 | 27.83 | 27.82 | 27.83 | 27.83 | 2,400 |
Feb 02, 2024 | 27.82 | 27.85 | 27.80 | 27.82 | 27.82 | 4,700 |
Feb 01, 2024 | 27.74 | 27.80 | 27.73 | 27.75 | 27.75 | 4,500 |
Jan 31, 2024 | 27.77 | 27.77 | 27.72 | 27.72 | 27.72 | 3,700 |
Jan 30, 2024 | 27.75 | 27.80 | 27.75 | 27.79 | 27.79 | 2,800 |
Jan 29, 2024 | 27.74 | 27.79 | 27.73 | 27.77 | 27.77 | 6,300 |
Jan 26, 2024 | 27.75 | 27.78 | 27.73 | 27.73 | 27.73 | 3,500 |
Jan 25, 2024 | 27.73 | 27.77 | 27.72 | 27.72 | 27.72 | 94,400 |
Jan 24, 2024 | 27.74 | 27.79 | 27.70 | 27.70 | 27.70 | 17,500 |
Jan 23, 2024 | 27.67 | 27.70 | 27.67 | 27.70 | 27.70 | 7,600 |
Jan 22, 2024 | 27.68 | 27.69 | 27.67 | 27.67 | 27.67 | 8,300 |
Jan 19, 2024 | 27.62 | 27.66 | 27.60 | 27.64 | 27.64 | 11,000 |
Jan 18, 2024 | 27.50 | 27.57 | 27.50 | 27.57 | 27.57 | 5,700 |
Jan 17, 2024 | 27.48 | 27.50 | 27.45 | 27.48 | 27.48 | 7,800 |
Jan 16, 2024 | 27.52 | 27.58 | 27.51 | 27.56 | 27.56 | 17,300 |
Jan 12, 2024 | 27.56 | 27.60 | 27.54 | 27.60 | 27.60 | 139,000 |
Jan 11, 2024 | 27.48 | 27.55 | 27.48 | 27.54 | 27.54 | 224,900 |
Jan 10, 2024 | 27.51 | 27.56 | 27.50 | 27.55 | 27.55 | 5,800 |
Jan 09, 2024 | 27.45 | 27.51 | 27.45 | 27.47 | 27.47 | 23,600 |
Jan 08, 2024 | 27.35 | 27.49 | 27.35 | 27.49 | 27.49 | 6,600 |
Jan 05, 2024 | 27.31 | 27.43 | 27.31 | 27.37 | 27.37 | 22,600 |
Jan 04, 2024 | 27.35 | 27.37 | 27.30 | 27.32 | 27.32 | 17,000 |
Jan 03, 2024 | 27.41 | 27.41 | 27.32 | 27.33 | 27.33 | 12,000 |
Jan 02, 2024 | 27.38 | 27.42 | 27.37 | 27.41 | 27.41 | 9,100 |
Dec 29, 2023 | 27.47 | 27.47 | 27.41 | 27.44 | 27.44 | 12,100 |
Dec 28, 2023 | 27.43 | 27.45 | 27.43 | 27.44 | 27.44 | 2,100 |
Dec 27, 2023 | 27.03 | 27.44 | 27.03 | 27.43 | 27.43 | 21,400 |
Dec 26, 2023 | 27.38 | 27.41 | 27.37 | 27.41 | 27.41 | 24,300 |
Dec 22, 2023 | 27.36 | 27.38 | 27.36 | 27.38 | 27.38 | 3,200 |
Dec 21, 2023 | 27.33 | 27.34 | 27.27 | 27.32 | 27.32 | 4,800 |
Dec 20, 2023 | 27.36 | 27.36 | 27.27 | 27.27 | 27.27 | 5,000 |
Dec 19, 2023 | 27.37 | 27.37 | 27.34 | 27.35 | 27.35 | 11,800 |
Dec 18, 2023 | 27.35 | 27.36 | 27.32 | 27.33 | 27.33 | 6,800 |
Dec 15, 2023 | 27.31 | 27.35 | 27.29 | 27.31 | 27.31 | 6,200 |
Dec 14, 2023 | 27.30 | 27.32 | 27.21 | 27.30 | 27.30 | 56,700 |
Dec 13, 2023 | 27.19 | 27.27 | 27.16 | 27.27 | 27.27 | 25,100 |
Dec 12, 2023 | 27.10 | 27.17 | 27.10 | 27.17 | 27.17 | 2,700 |
Dec 11, 2023 | 26.99 | 27.10 | 26.99 | 27.10 | 27.10 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |