Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 27.99 | 28.00 | 27.93 | 27.91 | 27.91 | 431 |
May 16, 2024 | 28.00 | 28.06 | 28.00 | 28.03 | 28.03 | 2,787 |
May 15, 2024 | 27.75 | 27.87 | 27.74 | 27.87 | 27.87 | 634 |
May 14, 2024 | 27.61 | 27.67 | 27.61 | 27.67 | 27.67 | 387 |
May 13, 2024 | 27.78 | 27.78 | 27.69 | 27.70 | 27.70 | 424 |
May 10, 2024 | 27.77 | 27.79 | 27.77 | 27.73 | 27.73 | 393 |
May 09, 2024 | 27.64 | 27.64 | 27.64 | 27.66 | 27.66 | 22 |
May 08, 2024 | 27.55 | 27.55 | 27.55 | 27.61 | 27.61 | 22 |
May 07, 2024 | 27.57 | 27.60 | 27.55 | 27.60 | 27.60 | 192 |
May 06, 2024 | 27.32 | 27.40 | 27.32 | 27.40 | 27.40 | 531 |
May 03, 2024 | 27.07 | 27.19 | 27.06 | 27.17 | 27.17 | 3,964 |
May 02, 2024 | 26.92 | 27.03 | 26.92 | 26.95 | 26.95 | 13,161 |
Apr 30, 2024 | 27.33 | 27.34 | 27.22 | 27.24 | 27.24 | 27,248 |
Apr 29, 2024 | 27.31 | 27.35 | 27.27 | 27.27 | 27.27 | 21,431 |
Apr 26, 2024 | 27.10 | 27.35 | 27.07 | 27.31 | 27.31 | 27,717 |
Apr 25, 2024 | 26.92 | 26.92 | 26.70 | 26.74 | 26.74 | 40,460 |
Apr 24, 2024 | 27.19 | 27.22 | 27.17 | 27.06 | 27.06 | 25,643 |
Apr 23, 2024 | 26.86 | 27.07 | 26.86 | 27.07 | 27.07 | 19,723 |
Apr 22, 2024 | 26.85 | 26.89 | 26.75 | 26.73 | 26.73 | 27,167 |
Apr 19, 2024 | 26.80 | 26.98 | 26.74 | 26.91 | 26.91 | 7,275 |
Apr 18, 2024 | 27.00 | 27.08 | 26.90 | 27.08 | 27.08 | 8,149 |
Apr 17, 2024 | 27.16 | 27.37 | 27.16 | 27.08 | 27.08 | 24,976 |
Apr 16, 2024 | 27.24 | 27.31 | 27.22 | 27.22 | 27.22 | 11,344 |
Apr 15, 2024 | 27.66 | 27.67 | 27.59 | 27.62 | 27.62 | 20,923 |
Apr 12, 2024 | 27.86 | 27.88 | 27.70 | 27.70 | 27.70 | 17,088 |
Apr 11, 2024 | 27.68 | 27.68 | 27.44 | 27.55 | 27.55 | 4,804 |
Apr 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Apr 09, 2024 | 27.42 | 27.55 | 27.42 | 27.36 | 27.36 | 1,500 |
Apr 08, 2024 | 27.58 | 27.58 | 27.58 | 27.50 | 27.50 | 54 |
Apr 05, 2024 | 27.26 | 27.54 | 27.25 | 27.45 | 27.45 | 14,101 |
Apr 04, 2024 | 27.57 | 27.75 | 27.50 | 27.63 | 27.63 | 9,201 |
Apr 03, 2024 | 27.60 | 27.61 | 27.52 | 27.61 | 27.61 | 3,513 |
Apr 02, 2024 | 27.96 | 27.96 | 27.63 | 27.56 | 27.56 | 6,403 |
Mar 28, 2024 | 27.80 | 27.86 | 27.80 | 27.78 | 27.78 | 268 |
Mar 27, 2024 | 27.73 | 27.73 | 27.59 | 27.59 | 27.59 | 267 |
Mar 26, 2024 | 27.62 | 27.65 | 27.54 | 27.65 | 27.65 | 180 |
Mar 25, 2024 | 27.67 | 27.67 | 27.63 | 27.60 | 27.60 | 21 |
Mar 22, 2024 | 27.74 | 27.74 | 27.61 | 27.67 | 27.67 | 96 |
Mar 21, 2024 | 27.50 | 27.72 | 27.50 | 27.69 | 27.69 | 5,520 |
Mar 20, 2024 | 27.47 | 27.47 | 27.27 | 27.27 | 27.27 | 449 |
Mar 19, 2024 | 27.13 | 27.13 | 27.13 | 27.17 | 27.17 | 45 |
Mar 18, 2024 | 26.96 | 27.19 | 26.96 | 27.15 | 27.15 | 1,349 |
Mar 15, 2024 | 27.09 | 27.12 | 26.81 | 26.85 | 26.85 | 1,924 |
Mar 14, 2024 | 27.11 | 27.24 | 27.01 | 27.13 | 27.13 | 380 |
Mar 13, 2024 | 27.10 | 27.10 | 26.99 | 27.05 | 27.05 | 138 |
Mar 12, 2024 | 26.94 | 27.02 | 26.89 | 27.02 | 27.02 | 1,964 |
Mar 11, 2024 | 26.74 | 26.79 | 26.69 | 26.77 | 26.77 | 4,422 |
Mar 08, 2024 | 26.93 | 27.09 | 26.92 | 26.95 | 26.95 | 6,762 |
Mar 07, 2024 | 26.91 | 27.01 | 26.91 | 26.93 | 26.93 | 109 |
Mar 06, 2024 | 26.90 | 26.90 | 26.80 | 26.83 | 26.83 | 4,560 |
Mar 05, 2024 | 27.01 | 27.03 | 26.77 | 26.77 | 26.77 | 250 |
Mar 04, 2024 | 27.01 | 27.08 | 27.01 | 27.03 | 27.03 | 7,934 |
Mar 01, 2024 | 26.95 | 27.02 | 26.90 | 27.02 | 27.02 | 17,783 |
Feb 29, 2024 | 26.65 | 26.78 | 26.65 | 26.81 | 26.81 | 2,757 |
Feb 28, 2024 | 26.78 | 26.78 | 26.70 | 26.76 | 26.76 | 10,673 |
Feb 27, 2024 | 26.66 | 26.72 | 26.66 | 26.66 | 26.66 | 41 |
Feb 26, 2024 | 26.82 | 26.82 | 26.82 | 26.74 | 26.74 | 1,145 |
Feb 23, 2024 | 26.91 | 26.95 | 26.91 | 26.82 | 26.82 | 702 |
Feb 22, 2024 | 26.51 | 26.58 | 26.51 | 26.68 | 26.68 | 57 |
Feb 21, 2024 | 26.30 | 26.30 | 26.24 | 26.25 | 26.25 | 1,597 |
Feb 20, 2024 | 26.38 | 26.42 | 26.28 | 26.32 | 26.32 | 777 |
Feb 19, 2024 | 26.57 | 26.61 | 26.53 | 26.56 | 26.56 | 851 |
Feb 16, 2024 | 26.76 | 26.76 | 26.76 | 26.63 | 26.63 | 14 |
Feb 15, 2024 | 26.71 | 26.71 | 26.55 | 26.59 | 26.59 | 941 |
Feb 14, 2024 | 26.51 | 26.61 | 26.42 | 26.52 | 26.52 | 271 |
Feb 13, 2024 | 26.59 | 26.59 | 26.44 | 26.50 | 26.50 | 4,043 |
Feb 12, 2024 | 26.67 | 26.75 | 26.67 | 26.77 | 26.77 | 1,090 |
Feb 09, 2024 | 26.49 | 26.63 | 26.49 | 26.60 | 26.60 | 5,882 |
Feb 08, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Feb 07, 2024 | 26.32 | 26.32 | 26.32 | 26.50 | 26.50 | 73 |
Feb 06, 2024 | 26.26 | 26.39 | 26.26 | 26.34 | 26.34 | 748 |
Feb 05, 2024 | 26.35 | 26.36 | 26.25 | 26.23 | 26.23 | 632 |
Feb 02, 2024 | 25.89 | 26.15 | 25.88 | 26.11 | 26.11 | 75,711 |
Feb 01, 2024 | 25.73 | 25.73 | 25.66 | 25.52 | 25.52 | 28 |
Jan 31, 2024 | 25.83 | 25.83 | 25.68 | 25.70 | 25.70 | 1,880 |
Jan 30, 2024 | 25.92 | 25.92 | 25.86 | 25.92 | 25.92 | 167 |
Jan 29, 2024 | 25.75 | 25.81 | 25.75 | 25.83 | 25.83 | 215 |
Jan 26, 2024 | 25.68 | 25.71 | 25.68 | 25.70 | 25.70 | 4,190 |
Jan 25, 2024 | 25.53 | 25.76 | 25.53 | 25.75 | 25.75 | 1,459 |
Jan 24, 2024 | 25.66 | 25.66 | 25.53 | 25.63 | 25.63 | 102 |
Jan 23, 2024 | 25.42 | 25.56 | 25.42 | 25.52 | 25.52 | 28 |
Jan 22, 2024 | 25.49 | 25.49 | 25.49 | 25.48 | 25.48 | 79 |
Jan 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 18, 2024 | 24.77 | 25.14 | 24.77 | 25.08 | 25.08 | 12,225 |
Jan 17, 2024 | 24.90 | 25.01 | 24.90 | 24.93 | 24.93 | 56 |
Jan 16, 2024 | 24.88 | 25.06 | 24.88 | 25.08 | 25.08 | 1,131 |
Jan 15, 2024 | 24.89 | 25.02 | 24.89 | 24.94 | 24.94 | 381 |
Jan 12, 2024 | 24.97 | 24.97 | 24.97 | 24.88 | 24.88 | 1 |
Jan 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Jan 10, 2024 | 24.73 | 24.73 | 24.73 | 24.82 | 24.82 | 134 |
Jan 09, 2024 | 24.80 | 24.80 | 24.80 | 24.81 | 24.81 | 2 |
Jan 08, 2024 | 24.55 | 24.55 | 24.42 | 24.55 | 24.55 | 339 |
Jan 05, 2024 | 24.34 | 24.34 | 24.34 | 24.50 | 24.50 | 94 |
Jan 04, 2024 | 24.48 | 24.48 | 24.48 | 24.59 | 24.59 | 326 |
Jan 03, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jan 02, 2024 | 24.86 | 24.86 | 24.70 | 24.70 | 24.70 | 5,197 |
Dec 29, 2023 | 24.83 | 24.83 | 24.67 | 24.59 | 24.59 | 13 |
Dec 28, 2023 | 24.72 | 24.72 | 24.72 | 24.70 | 24.70 | 31 |
Dec 27, 2023 | 24.73 | 24.73 | 24.73 | 24.53 | 24.53 | 6 |
Dec 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |