Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 27.98 | 28.86 | 27.80 | 28.23 | 28.23 | 1,263,921 |
Apr 30, 2024 | 28.09 | 28.21 | 27.64 | 27.67 | 27.67 | 846,600 |
Apr 29, 2024 | 29.03 | 29.21 | 28.12 | 28.32 | 28.32 | 1,425,500 |
Apr 26, 2024 | 29.04 | 29.38 | 28.92 | 29.02 | 29.02 | 1,038,700 |
Apr 25, 2024 | 29.16 | 29.34 | 28.72 | 29.06 | 29.06 | 1,194,600 |
Apr 24, 2024 | 29.17 | 29.53 | 28.70 | 29.37 | 29.37 | 2,010,100 |
Apr 23, 2024 | 28.99 | 29.01 | 28.00 | 28.89 | 28.89 | 2,164,800 |
Apr 22, 2024 | 27.18 | 28.00 | 27.06 | 27.74 | 27.74 | 1,327,000 |
Apr 19, 2024 | 26.21 | 27.19 | 26.21 | 27.17 | 27.17 | 1,568,400 |
Apr 18, 2024 | 26.66 | 26.86 | 26.28 | 26.37 | 26.37 | 1,274,200 |
Apr 17, 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 26.62 | 912,700 |
Apr 16, 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 26.40 | 977,400 |
Apr 15, 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 26.82 | 1,513,500 |
Apr 12, 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 26.83 | 830,200 |
Apr 11, 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 26.99 | 1,280,500 |
Apr 10, 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 26.96 | 1,375,300 |
Apr 09, 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 28.48 | 1,100,000 |
Apr 08, 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 28.13 | 754,500 |
Apr 05, 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 27.67 | 1,004,900 |
Apr 04, 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 27.48 | 1,047,100 |
Apr 03, 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 27.61 | 804,000 |
Apr 02, 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 27.81 | 992,500 |
Apr 01, 2024 | 29.09 | 29.15 | 28.40 | 28.72 | 28.72 | 997,500 |
Mar 28, 2024 | 28.93 | 29.21 | 28.73 | 29.00 | 29.00 | 944,600 |
Mar 27, 2024 | 27.87 | 28.98 | 27.84 | 28.94 | 28.94 | 1,312,600 |
Mar 26, 2024 | 28.24 | 28.24 | 27.66 | 27.69 | 27.69 | 576,200 |
Mar 25, 2024 | 28.09 | 28.42 | 27.92 | 27.98 | 27.98 | 474,600 |
Mar 22, 2024 | 28.76 | 28.88 | 27.95 | 28.08 | 28.08 | 994,100 |
Mar 21, 2024 | 28.49 | 29.03 | 28.41 | 28.71 | 28.71 | 1,090,600 |
Mar 20, 2024 | 27.10 | 28.50 | 27.08 | 28.21 | 28.21 | 1,064,100 |
Mar 19, 2024 | 26.81 | 27.51 | 26.73 | 27.28 | 27.28 | 1,158,800 |
Mar 18, 2024 | 27.12 | 27.15 | 26.76 | 26.93 | 26.93 | 1,170,400 |
Mar 15, 2024 | 26.66 | 27.49 | 26.66 | 27.05 | 27.05 | 4,026,700 |
Mar 14, 2024 | 27.59 | 27.59 | 26.59 | 26.83 | 26.83 | 1,542,000 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 13, 2024 | 27.69 | 28.11 | 27.62 | 27.74 | 27.49 | 1,118,700 |
Mar 12, 2024 | 27.95 | 28.18 | 27.52 | 27.71 | 27.46 | 835,300 |
Mar 11, 2024 | 27.97 | 28.19 | 27.68 | 27.99 | 27.74 | 853,500 |
Mar 08, 2024 | 28.22 | 28.54 | 27.88 | 27.93 | 27.68 | 853,700 |
Mar 07, 2024 | 28.66 | 28.90 | 27.99 | 28.01 | 27.76 | 956,000 |
Mar 06, 2024 | 28.50 | 28.85 | 27.62 | 28.26 | 28.01 | 1,159,000 |
Mar 05, 2024 | 27.00 | 28.69 | 27.00 | 28.54 | 28.28 | 1,367,200 |
Mar 04, 2024 | 27.73 | 27.95 | 27.10 | 27.23 | 26.98 | 950,900 |
Mar 01, 2024 | 27.41 | 27.53 | 26.79 | 27.49 | 27.24 | 881,700 |
Feb 29, 2024 | 27.42 | 27.83 | 27.02 | 27.68 | 27.43 | 1,538,500 |
Feb 28, 2024 | 27.04 | 27.25 | 26.76 | 26.79 | 26.55 | 909,600 |
Feb 27, 2024 | 27.43 | 27.56 | 27.16 | 27.38 | 27.13 | 669,500 |
Feb 26, 2024 | 26.93 | 27.29 | 26.86 | 27.17 | 26.93 | 980,500 |
Feb 23, 2024 | 27.37 | 27.48 | 26.99 | 27.21 | 26.96 | 1,255,800 |
Feb 22, 2024 | 27.45 | 27.61 | 27.09 | 27.39 | 27.14 | 768,200 |
Feb 21, 2024 | 27.33 | 27.45 | 27.09 | 27.37 | 27.12 | 1,121,200 |
Feb 20, 2024 | 27.23 | 27.66 | 27.18 | 27.42 | 27.17 | 853,000 |
Feb 16, 2024 | 27.27 | 27.75 | 27.06 | 27.59 | 27.34 | 1,231,700 |
Feb 15, 2024 | 26.66 | 27.85 | 26.65 | 27.62 | 27.37 | 1,629,800 |
Feb 14, 2024 | 26.55 | 26.97 | 25.93 | 26.51 | 26.27 | 1,770,300 |
Feb 13, 2024 | 26.27 | 26.53 | 25.55 | 26.08 | 25.84 | 2,002,400 |
Feb 12, 2024 | 26.81 | 27.77 | 26.80 | 27.40 | 27.15 | 2,077,500 |
Feb 09, 2024 | 25.85 | 26.96 | 25.55 | 26.75 | 26.51 | 2,451,500 |
Feb 08, 2024 | 25.43 | 25.86 | 25.27 | 25.79 | 25.56 | 1,588,600 |
Feb 07, 2024 | 25.72 | 25.72 | 24.99 | 25.54 | 25.31 | 1,871,800 |
Feb 06, 2024 | 25.65 | 26.09 | 25.32 | 25.55 | 25.32 | 1,810,300 |
Feb 05, 2024 | 25.83 | 25.99 | 25.50 | 25.80 | 25.57 | 1,897,900 |
Feb 02, 2024 | 25.53 | 26.48 | 25.39 | 26.30 | 26.06 | 2,529,900 |
Feb 01, 2024 | 26.71 | 26.80 | 25.00 | 26.04 | 25.81 | 3,338,600 |
Jan 31, 2024 | 27.61 | 27.64 | 26.50 | 26.62 | 26.38 | 2,579,000 |
Jan 30, 2024 | 27.74 | 29.23 | 27.64 | 28.27 | 28.02 | 3,361,900 |
Jan 29, 2024 | 29.56 | 30.03 | 29.46 | 29.99 | 29.72 | 1,754,600 |
Jan 26, 2024 | 29.62 | 29.88 | 29.41 | 29.60 | 29.33 | 1,612,500 |
Jan 25, 2024 | 29.74 | 29.91 | 28.95 | 29.38 | 29.12 | 1,457,000 |
Jan 24, 2024 | 29.22 | 29.62 | 29.00 | 29.36 | 29.10 | 1,271,900 |
Jan 23, 2024 | 29.75 | 29.91 | 28.90 | 28.90 | 28.64 | 1,422,500 |
Jan 22, 2024 | 29.32 | 29.72 | 29.08 | 29.66 | 29.39 | 1,677,100 |
Jan 19, 2024 | 28.45 | 29.01 | 28.06 | 28.94 | 28.68 | 1,380,300 |
Jan 18, 2024 | 27.92 | 28.43 | 27.85 | 28.34 | 28.08 | 1,220,500 |
Jan 17, 2024 | 27.08 | 27.78 | 26.99 | 27.77 | 27.52 | 1,650,700 |
Jan 16, 2024 | 27.72 | 28.09 | 27.61 | 27.68 | 27.43 | 1,046,700 |
Jan 12, 2024 | 28.74 | 28.86 | 27.86 | 28.28 | 28.03 | 879,700 |
Jan 11, 2024 | 28.62 | 28.67 | 27.95 | 28.40 | 28.14 | 2,372,600 |
Jan 10, 2024 | 28.92 | 29.07 | 28.56 | 28.88 | 28.62 | 982,700 |
Jan 09, 2024 | 28.55 | 28.98 | 28.37 | 28.94 | 28.68 | 1,497,800 |
Jan 08, 2024 | 28.74 | 29.19 | 28.64 | 29.17 | 28.91 | 799,100 |
Jan 05, 2024 | 28.21 | 29.19 | 28.14 | 28.80 | 28.54 | 1,137,000 |
Jan 04, 2024 | 28.36 | 28.78 | 28.34 | 28.40 | 28.14 | 1,535,400 |
Jan 03, 2024 | 29.12 | 29.13 | 28.21 | 28.27 | 28.02 | 1,225,800 |
Jan 02, 2024 | 29.28 | 30.01 | 29.12 | 29.47 | 29.20 | 1,334,300 |
Dec 29, 2023 | 30.10 | 30.16 | 29.59 | 29.59 | 29.32 | 1,039,600 |
Dec 28, 2023 | 30.12 | 30.33 | 30.04 | 30.18 | 29.91 | 852,600 |
Dec 27, 2023 | 30.31 | 30.38 | 30.00 | 30.24 | 29.97 | 869,300 |
Dec 26, 2023 | 30.00 | 30.41 | 29.84 | 30.20 | 29.93 | 857,700 |
Dec 22, 2023 | 29.92 | 30.30 | 29.70 | 29.90 | 29.63 | 812,300 |
Dec 21, 2023 | 29.88 | 30.00 | 29.40 | 29.71 | 29.44 | 1,197,200 |
Dec 20, 2023 | 30.14 | 30.68 | 29.45 | 29.47 | 29.20 | 1,977,200 |
Dec 19, 2023 | 30.24 | 30.58 | 29.91 | 30.26 | 29.99 | 1,369,500 |
Dec 18, 2023 | 30.57 | 30.66 | 29.93 | 30.02 | 29.75 | 1,458,800 |
Dec 15, 2023 | 31.14 | 31.20 | 30.13 | 30.43 | 30.16 | 3,211,800 |
Dec 14, 2023 | 30.70 | 31.45 | 30.05 | 31.04 | 30.76 | 2,765,800 |
Dec 14, 2023 | 0.235 Dividend | |||||
Dec 13, 2023 | 27.89 | 29.71 | 27.67 | 29.54 | 29.04 | 3,083,400 |
Dec 12, 2023 | 27.86 | 27.96 | 27.54 | 27.87 | 27.40 | 1,434,800 |
Dec 11, 2023 | 27.64 | 27.95 | 27.59 | 27.86 | 27.39 | 1,204,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |