Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.40 | 28.77 | 27.11 | 28.37 | 28.37 | 2,159,808 |
May 02, 2024 | 26.12 | 27.10 | 26.04 | 27.03 | 27.03 | 1,938,300 |
May 01, 2024 | 23.64 | 26.14 | 23.25 | 25.71 | 25.71 | 2,238,400 |
Apr 30, 2024 | 23.33 | 23.42 | 23.01 | 23.24 | 23.24 | 850,500 |
Apr 29, 2024 | 23.51 | 23.79 | 23.40 | 23.64 | 23.64 | 789,900 |
Apr 26, 2024 | 23.46 | 23.55 | 23.13 | 23.31 | 23.31 | 939,700 |
Apr 25, 2024 | 23.75 | 23.75 | 22.85 | 23.29 | 23.29 | 1,666,400 |
Apr 24, 2024 | 23.43 | 23.84 | 23.32 | 23.50 | 23.50 | 872,600 |
Apr 23, 2024 | 22.75 | 23.73 | 22.75 | 23.52 | 23.52 | 1,056,000 |
Apr 22, 2024 | 22.38 | 22.92 | 22.26 | 22.89 | 22.89 | 767,400 |
Apr 19, 2024 | 22.15 | 22.41 | 22.11 | 22.34 | 22.34 | 991,000 |
Apr 18, 2024 | 21.83 | 22.25 | 21.75 | 22.16 | 22.16 | 997,400 |
Apr 17, 2024 | 21.61 | 21.93 | 21.46 | 21.82 | 21.82 | 1,107,400 |
Apr 16, 2024 | 21.85 | 22.01 | 21.35 | 21.57 | 21.57 | 1,634,700 |
Apr 15, 2024 | 22.33 | 22.58 | 21.95 | 22.02 | 22.02 | 1,259,500 |
Apr 12, 2024 | 23.15 | 23.15 | 22.35 | 22.37 | 22.37 | 1,045,000 |
Apr 11, 2024 | 23.52 | 23.60 | 23.02 | 23.18 | 23.18 | 1,282,700 |
Apr 10, 2024 | 24.00 | 24.13 | 23.33 | 23.36 | 23.36 | 1,012,000 |
Apr 09, 2024 | 24.69 | 24.71 | 24.34 | 24.50 | 24.50 | 1,014,200 |
Apr 08, 2024 | 24.29 | 24.49 | 24.03 | 24.48 | 24.48 | 694,800 |
Apr 05, 2024 | 24.12 | 24.12 | 23.63 | 24.03 | 24.03 | 829,400 |
Apr 04, 2024 | 24.53 | 24.79 | 24.07 | 24.26 | 24.26 | 765,500 |
Apr 03, 2024 | 24.67 | 24.75 | 24.00 | 24.21 | 24.21 | 1,488,300 |
Apr 02, 2024 | 24.28 | 24.86 | 24.09 | 24.85 | 24.85 | 1,526,400 |
Apr 01, 2024 | 24.63 | 24.76 | 24.17 | 24.55 | 24.55 | 850,300 |
Mar 28, 2024 | 24.35 | 24.64 | 24.19 | 24.57 | 24.57 | 660,700 |
Mar 27, 2024 | 24.19 | 24.57 | 24.03 | 24.42 | 24.42 | 795,100 |
Mar 26, 2024 | 24.30 | 24.54 | 23.82 | 23.97 | 23.97 | 763,400 |
Mar 25, 2024 | 24.39 | 24.51 | 24.06 | 24.22 | 24.22 | 864,000 |
Mar 22, 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 24.24 | 958,400 |
Mar 21, 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 24.00 | 834,200 |
Mar 20, 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 23.99 | 602,900 |
Mar 19, 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 23.36 | 732,300 |
Mar 18, 2024 | 23.84 | 23.89 | 23.33 | 23.37 | 23.37 | 835,100 |
Mar 15, 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 23.84 | 1,097,500 |
Mar 14, 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 23.84 | 1,032,700 |
Mar 13, 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 24.23 | 1,015,500 |
Mar 12, 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 24.55 | 602,400 |
Mar 11, 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 25.24 | 801,400 |
Mar 08, 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 25.26 | 1,050,400 |
Mar 07, 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 25.39 | 1,143,500 |
Mar 06, 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 24.21 | 984,500 |
Mar 05, 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 23.94 | 1,080,800 |
Mar 04, 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 23.94 | 1,466,400 |
Mar 01, 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 24.39 | 1,263,800 |
Feb 29, 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 23.72 | 1,827,000 |
Feb 28, 2024 | 23.89 | 24.07 | 23.49 | 23.56 | 23.56 | 1,084,000 |
Feb 28, 2024 | 0.355 Dividend | |||||
Feb 27, 2024 | 24.29 | 24.45 | 23.92 | 24.24 | 23.89 | 1,259,600 |
Feb 26, 2024 | 24.51 | 24.51 | 24.03 | 24.11 | 23.76 | 1,014,800 |
Feb 23, 2024 | 24.88 | 25.10 | 24.30 | 24.53 | 24.17 | 1,981,900 |
Feb 22, 2024 | 25.09 | 25.17 | 24.70 | 24.86 | 24.50 | 1,227,400 |
Feb 21, 2024 | 24.90 | 25.30 | 24.88 | 25.09 | 24.72 | 2,454,700 |
Feb 20, 2024 | 25.34 | 25.51 | 24.80 | 24.98 | 24.61 | 1,098,000 |
Feb 16, 2024 | 25.39 | 25.79 | 25.25 | 25.34 | 24.97 | 1,082,800 |
Feb 15, 2024 | 25.19 | 25.93 | 25.19 | 25.73 | 25.35 | 1,415,600 |
Feb 14, 2024 | 25.26 | 25.36 | 25.02 | 25.19 | 24.82 | 742,400 |
Feb 13, 2024 | 25.25 | 25.40 | 24.79 | 25.06 | 24.69 | 1,227,600 |
Feb 12, 2024 | 25.68 | 26.13 | 25.44 | 25.99 | 25.61 | 923,500 |
Feb 09, 2024 | 25.33 | 25.59 | 25.03 | 25.50 | 25.13 | 947,800 |
Feb 08, 2024 | 26.26 | 26.34 | 25.38 | 25.40 | 25.03 | 1,527,500 |
Feb 07, 2024 | 26.88 | 27.08 | 26.27 | 26.42 | 26.03 | 1,209,500 |
Feb 06, 2024 | 25.91 | 26.72 | 25.57 | 26.68 | 26.29 | 2,160,200 |
Feb 05, 2024 | 26.73 | 26.80 | 25.76 | 25.90 | 25.52 | 1,494,800 |
Feb 02, 2024 | 28.04 | 28.11 | 26.72 | 27.14 | 26.74 | 1,406,000 |
Feb 01, 2024 | 28.14 | 28.41 | 27.73 | 28.12 | 27.71 | 1,045,800 |
Jan 31, 2024 | 28.32 | 28.74 | 27.91 | 27.92 | 27.51 | 984,000 |
Jan 30, 2024 | 28.32 | 28.44 | 28.02 | 28.22 | 27.81 | 669,800 |
Jan 29, 2024 | 28.05 | 28.67 | 27.70 | 28.55 | 28.13 | 585,100 |
Jan 26, 2024 | 28.50 | 28.58 | 27.86 | 27.98 | 27.57 | 613,200 |
Jan 25, 2024 | 28.39 | 28.53 | 27.89 | 28.28 | 27.87 | 1,057,600 |
Jan 24, 2024 | 28.99 | 28.99 | 28.08 | 28.13 | 27.72 | 773,500 |
Jan 23, 2024 | 28.67 | 28.82 | 28.46 | 28.56 | 28.14 | 667,300 |
Jan 22, 2024 | 28.42 | 29.16 | 28.32 | 28.41 | 27.99 | 649,900 |
Jan 19, 2024 | 28.17 | 28.41 | 27.56 | 28.36 | 27.94 | 729,400 |
Jan 18, 2024 | 28.33 | 28.55 | 28.03 | 28.36 | 27.94 | 656,900 |
Jan 17, 2024 | 28.06 | 28.42 | 27.81 | 28.19 | 27.78 | 661,600 |
Jan 16, 2024 | 28.56 | 28.77 | 28.32 | 28.58 | 28.16 | 836,600 |
Jan 12, 2024 | 29.77 | 29.85 | 28.75 | 28.82 | 28.40 | 565,500 |
Jan 11, 2024 | 30.25 | 30.28 | 29.06 | 29.36 | 28.93 | 1,261,500 |
Jan 10, 2024 | 30.60 | 30.67 | 30.15 | 30.42 | 29.97 | 626,900 |
Jan 09, 2024 | 30.28 | 30.83 | 30.20 | 30.68 | 30.23 | 707,900 |
Jan 08, 2024 | 29.62 | 30.60 | 29.37 | 30.59 | 30.14 | 798,900 |
Jan 05, 2024 | 29.15 | 29.98 | 28.97 | 29.64 | 29.21 | 1,665,000 |
Jan 04, 2024 | 29.32 | 29.50 | 29.05 | 29.15 | 28.72 | 1,025,700 |
Jan 03, 2024 | 28.57 | 29.33 | 28.47 | 29.32 | 28.89 | 920,800 |
Jan 02, 2024 | 28.67 | 29.61 | 28.47 | 28.99 | 28.57 | 1,266,400 |
Dec 29, 2023 | 28.57 | 28.98 | 28.33 | 28.79 | 28.37 | 605,200 |
Dec 28, 2023 | 28.67 | 28.92 | 28.45 | 28.74 | 28.32 | 678,700 |
Dec 27, 2023 | 29.41 | 29.51 | 28.81 | 28.89 | 28.47 | 619,300 |
Dec 26, 2023 | 29.10 | 29.42 | 28.90 | 29.38 | 28.95 | 502,200 |
Dec 22, 2023 | 29.17 | 29.54 | 28.81 | 29.16 | 28.73 | 1,946,900 |
Dec 21, 2023 | 28.71 | 29.33 | 28.56 | 29.18 | 28.75 | 606,900 |
Dec 20, 2023 | 28.90 | 29.22 | 28.38 | 28.40 | 27.98 | 1,111,600 |
Dec 19, 2023 | 28.57 | 29.14 | 28.57 | 28.96 | 28.54 | 974,500 |
Dec 18, 2023 | 28.87 | 29.01 | 27.78 | 28.42 | 28.00 | 1,539,800 |
Dec 15, 2023 | 29.21 | 29.39 | 28.60 | 28.75 | 28.33 | 1,724,600 |
Dec 14, 2023 | 28.19 | 29.66 | 28.05 | 29.24 | 28.81 | 1,739,300 |
Dec 13, 2023 | 26.59 | 27.92 | 26.26 | 27.92 | 27.51 | 869,900 |
Dec 12, 2023 | 27.10 | 27.10 | 26.38 | 26.58 | 26.19 | 775,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |