Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.60 | 26.84 | 26.34 | 26.55 | 26.55 | 29,800 |
Jun 13, 2024 | 27.18 | 27.18 | 26.83 | 27.18 | 27.18 | 109,000 |
Jun 12, 2024 | 26.59 | 26.80 | 26.45 | 26.56 | 26.56 | 45,500 |
Jun 11, 2024 | 25.90 | 26.00 | 25.61 | 25.94 | 25.94 | 34,800 |
Jun 10, 2024 | 26.04 | 26.40 | 26.03 | 26.21 | 26.21 | 16,700 |
Jun 07, 2024 | 26.26 | 26.33 | 25.96 | 26.14 | 26.14 | 12,800 |
Jun 06, 2024 | 26.20 | 26.45 | 26.20 | 26.30 | 26.30 | 20,500 |
Jun 05, 2024 | 26.39 | 26.47 | 26.26 | 26.47 | 26.47 | 28,500 |
Jun 04, 2024 | 26.42 | 26.82 | 26.38 | 26.77 | 26.77 | 59,300 |
Jun 03, 2024 | 26.05 | 26.30 | 26.05 | 26.24 | 26.24 | 237,600 |
May 31, 2024 | 26.41 | 26.70 | 26.25 | 26.70 | 26.70 | 261,300 |
May 30, 2024 | 25.91 | 26.17 | 25.82 | 25.97 | 25.97 | 481,500 |
May 29, 2024 | 25.78 | 25.80 | 25.53 | 25.58 | 25.58 | 671,700 |
May 28, 2024 | 25.59 | 25.67 | 25.47 | 25.47 | 25.47 | 260,100 |
May 24, 2024 | 26.00 | 26.25 | 25.91 | 26.21 | 26.21 | 169,900 |
May 23, 2024 | 26.69 | 26.69 | 26.24 | 26.24 | 26.24 | 272,100 |
May 22, 2024 | 27.82 | 27.87 | 27.34 | 27.62 | 27.62 | 22,400 |
May 21, 2024 | 27.52 | 28.03 | 27.52 | 27.77 | 27.77 | 25,400 |
May 20, 2024 | 28.03 | 28.08 | 27.70 | 27.95 | 27.95 | 8,500 |
May 17, 2024 | 28.28 | 28.42 | 28.13 | 28.21 | 28.21 | 8,800 |
May 16, 2024 | 27.87 | 28.36 | 27.81 | 28.31 | 28.31 | 13,300 |
May 15, 2024 | 28.42 | 28.72 | 27.88 | 28.30 | 28.30 | 7,800 |
May 14, 2024 | 28.02 | 28.09 | 27.93 | 28.02 | 28.02 | 39,000 |
May 13, 2024 | 27.58 | 27.99 | 27.42 | 27.42 | 27.42 | 21,200 |
May 10, 2024 | 27.62 | 27.76 | 27.47 | 27.64 | 27.64 | 19,800 |
May 09, 2024 | 27.57 | 27.91 | 27.57 | 27.81 | 27.81 | 36,400 |
May 08, 2024 | 27.34 | 27.35 | 27.20 | 27.23 | 27.23 | 11,800 |
May 07, 2024 | 27.54 | 27.54 | 27.30 | 27.50 | 27.50 | 27,000 |
May 06, 2024 | 27.22 | 27.35 | 27.02 | 27.02 | 27.02 | 7,800 |
May 03, 2024 | 27.10 | 27.18 | 26.88 | 27.06 | 27.06 | 21,000 |
May 02, 2024 | 26.34 | 26.48 | 26.32 | 26.47 | 26.47 | 10,400 |
May 01, 2024 | 26.42 | 26.70 | 26.37 | 26.57 | 26.57 | 13,800 |
Apr 30, 2024 | 26.40 | 26.48 | 26.20 | 26.20 | 26.20 | 17,400 |
Apr 29, 2024 | 26.42 | 26.66 | 26.31 | 26.38 | 26.38 | 22,200 |
Apr 26, 2024 | 26.00 | 26.37 | 26.00 | 26.22 | 26.22 | 24,100 |
Apr 25, 2024 | 25.71 | 26.19 | 25.66 | 26.02 | 26.02 | 15,100 |
Apr 24, 2024 | 25.65 | 26.38 | 25.65 | 26.09 | 26.09 | 57,900 |
Apr 23, 2024 | 26.24 | 26.41 | 25.95 | 26.19 | 26.19 | 18,600 |
Apr 22, 2024 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | 22,800 |
Apr 19, 2024 | 25.50 | 25.87 | 25.50 | 25.85 | 25.85 | 43,200 |
Apr 18, 2024 | 25.53 | 25.75 | 25.29 | 25.60 | 25.60 | 50,400 |
Apr 17, 2024 | 25.55 | 25.60 | 25.02 | 25.56 | 25.56 | 45,900 |
Apr 16, 2024 | 25.42 | 25.54 | 25.02 | 25.26 | 25.26 | 45,100 |
Apr 15, 2024 | 25.66 | 25.74 | 25.28 | 25.28 | 25.28 | 26,500 |
Apr 12, 2024 | 25.45 | 25.74 | 25.43 | 25.43 | 25.43 | 57,700 |
Apr 11, 2024 | 25.54 | 25.54 | 25.12 | 25.37 | 25.37 | 44,800 |
Apr 10, 2024 | 25.51 | 25.51 | 25.13 | 25.18 | 25.18 | 52,800 |
Apr 09, 2024 | 25.91 | 26.02 | 25.65 | 25.79 | 25.79 | 120,900 |
Apr 08, 2024 | 25.04 | 25.93 | 25.04 | 25.86 | 25.86 | 48,200 |
Apr 05, 2024 | 25.95 | 26.19 | 25.83 | 26.02 | 26.02 | 55,900 |
Apr 04, 2024 | 26.59 | 26.85 | 26.31 | 26.33 | 26.33 | 117,100 |
Apr 03, 2024 | 26.24 | 26.35 | 26.12 | 26.14 | 26.14 | 12,200 |
Apr 02, 2024 | 26.05 | 26.35 | 26.03 | 26.34 | 26.34 | 94,000 |
Apr 01, 2024 | 26.85 | 26.85 | 25.78 | 25.80 | 25.80 | 16,100 |
Mar 28, 2024 | 26.06 | 26.15 | 25.90 | 26.03 | 26.03 | 18,000 |
Mar 27, 2024 | 25.81 | 26.48 | 25.81 | 26.47 | 26.47 | 33,900 |
Mar 26, 2024 | 26.57 | 26.58 | 26.20 | 26.41 | 26.41 | 21,500 |
Mar 25, 2024 | 26.90 | 26.90 | 26.49 | 26.49 | 26.49 | 12,300 |
Mar 22, 2024 | 26.68 | 26.73 | 26.44 | 26.64 | 26.64 | 49,500 |
Mar 21, 2024 | 26.79 | 26.88 | 26.43 | 26.63 | 26.63 | 15,700 |
Mar 20, 2024 | 26.04 | 26.90 | 26.04 | 26.75 | 26.75 | 59,700 |
Mar 19, 2024 | 25.98 | 26.29 | 25.94 | 26.10 | 26.10 | 62,000 |
Mar 18, 2024 | 26.18 | 26.25 | 25.98 | 26.07 | 26.07 | 13,400 |
Mar 15, 2024 | 26.98 | 27.07 | 26.67 | 26.87 | 26.87 | 9,500 |
Mar 14, 2024 | 26.90 | 27.03 | 26.75 | 26.94 | 26.94 | 16,500 |
Mar 13, 2024 | 27.17 | 27.24 | 26.96 | 26.97 | 26.97 | 16,800 |
Mar 12, 2024 | 26.89 | 26.92 | 26.43 | 26.72 | 26.72 | 20,200 |
Mar 11, 2024 | 27.04 | 27.16 | 26.82 | 26.86 | 26.86 | 14,600 |
Mar 08, 2024 | 27.17 | 27.20 | 26.88 | 27.09 | 27.09 | 20,900 |
Mar 07, 2024 | 27.26 | 27.26 | 26.74 | 26.92 | 26.92 | 24,600 |
Mar 06, 2024 | 26.34 | 26.42 | 26.09 | 26.35 | 26.35 | 78,600 |
Mar 05, 2024 | 25.98 | 26.08 | 25.84 | 25.85 | 25.85 | 21,000 |
Mar 04, 2024 | 25.69 | 25.96 | 25.66 | 25.88 | 25.88 | 19,600 |
Mar 01, 2024 | 25.62 | 25.81 | 25.62 | 25.81 | 25.81 | 13,600 |
Feb 29, 2024 | 26.26 | 26.36 | 25.82 | 25.94 | 25.94 | 36,300 |
Feb 28, 2024 | 25.51 | 26.05 | 25.51 | 25.88 | 25.88 | 21,000 |
Feb 27, 2024 | 26.21 | 26.21 | 25.95 | 26.17 | 26.17 | 376,100 |
Feb 26, 2024 | 26.36 | 26.36 | 25.69 | 25.89 | 25.89 | 177,000 |
Feb 23, 2024 | 26.52 | 26.67 | 26.26 | 26.26 | 26.26 | 18,600 |
Feb 22, 2024 | 26.55 | 26.65 | 26.45 | 26.45 | 26.45 | 28,500 |
Feb 21, 2024 | 26.91 | 26.97 | 26.56 | 26.72 | 26.72 | 21,300 |
Feb 20, 2024 | 26.14 | 27.02 | 26.14 | 26.89 | 26.89 | 16,000 |
Feb 16, 2024 | 26.54 | 26.66 | 26.30 | 26.52 | 26.52 | 17,900 |
Feb 15, 2024 | 26.49 | 26.76 | 26.27 | 26.67 | 26.67 | 46,800 |
Feb 14, 2024 | 25.73 | 26.21 | 25.71 | 25.98 | 25.98 | 222,000 |
Feb 13, 2024 | 26.55 | 26.55 | 25.90 | 26.06 | 26.06 | 106,500 |
Feb 12, 2024 | 25.95 | 26.27 | 25.94 | 26.27 | 26.27 | 63,600 |
Feb 09, 2024 | 25.79 | 25.84 | 25.59 | 25.78 | 25.78 | 19,200 |
Feb 08, 2024 | 26.12 | 26.13 | 25.69 | 25.98 | 25.98 | 16,600 |
Feb 07, 2024 | 26.43 | 26.56 | 26.30 | 26.32 | 26.32 | 22,800 |
Feb 06, 2024 | 26.21 | 26.44 | 26.21 | 26.43 | 26.43 | 51,500 |
Feb 05, 2024 | 26.24 | 26.46 | 26.24 | 26.31 | 26.31 | 44,600 |
Feb 02, 2024 | 27.17 | 27.17 | 26.59 | 26.81 | 26.81 | 21,500 |
Feb 01, 2024 | 26.99 | 27.22 | 26.76 | 27.22 | 27.22 | 20,400 |
Jan 31, 2024 | 26.92 | 27.21 | 26.87 | 27.00 | 27.00 | 14,100 |
Jan 30, 2024 | 26.81 | 26.95 | 26.72 | 26.95 | 26.95 | 37,500 |
Jan 29, 2024 | 26.67 | 26.80 | 26.57 | 26.71 | 26.71 | 12,900 |
Jan 26, 2024 | 26.79 | 26.95 | 26.78 | 26.86 | 26.86 | 40,600 |
Jan 25, 2024 | 26.52 | 26.54 | 26.02 | 26.29 | 26.29 | 194,500 |
Jan 24, 2024 | 27.16 | 27.16 | 26.54 | 26.55 | 26.55 | 19,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |