Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 27.60 | 28.39 | 27.58 | 28.39 | 28.39 | 168,780 |
May 08, 2024 | 27.13 | 27.72 | 27.08 | 27.62 | 27.62 | 115,800 |
May 07, 2024 | 26.96 | 27.23 | 26.80 | 27.23 | 27.23 | 118,900 |
May 06, 2024 | 27.06 | 27.51 | 26.81 | 27.27 | 27.27 | 219,300 |
May 03, 2024 | 26.70 | 26.89 | 26.17 | 26.64 | 26.64 | 153,700 |
May 02, 2024 | 25.80 | 26.41 | 25.58 | 26.41 | 26.41 | 241,700 |
May 01, 2024 | 25.00 | 26.01 | 24.91 | 25.28 | 25.28 | 203,800 |
Apr 30, 2024 | 25.81 | 26.15 | 25.11 | 25.14 | 25.14 | 143,800 |
Apr 29, 2024 | 25.20 | 25.90 | 25.11 | 25.90 | 25.90 | 209,300 |
Apr 26, 2024 | 24.71 | 25.22 | 24.59 | 24.98 | 24.98 | 167,700 |
Apr 25, 2024 | 23.71 | 24.81 | 23.47 | 24.69 | 24.69 | 268,200 |
Apr 24, 2024 | 25.50 | 25.70 | 24.06 | 24.42 | 24.42 | 346,500 |
Apr 23, 2024 | 24.78 | 25.42 | 24.62 | 24.94 | 24.94 | 301,300 |
Apr 22, 2024 | 24.52 | 24.98 | 24.25 | 24.45 | 24.45 | 365,100 |
Apr 19, 2024 | 24.12 | 24.59 | 24.07 | 24.19 | 24.19 | 262,500 |
Apr 18, 2024 | 23.84 | 24.65 | 23.83 | 23.87 | 23.87 | 312,600 |
Apr 17, 2024 | 24.41 | 24.47 | 23.46 | 23.93 | 23.93 | 301,800 |
Apr 16, 2024 | 23.73 | 24.37 | 23.70 | 24.04 | 24.04 | 234,000 |
Apr 15, 2024 | 25.08 | 25.09 | 23.61 | 23.70 | 23.70 | 386,000 |
Apr 12, 2024 | 24.91 | 25.30 | 23.86 | 24.07 | 24.07 | 278,900 |
Apr 11, 2024 | 25.00 | 25.26 | 24.18 | 24.94 | 24.94 | 255,400 |
Apr 10, 2024 | 24.37 | 25.03 | 24.15 | 24.95 | 24.95 | 323,900 |
Apr 09, 2024 | 25.89 | 26.14 | 24.84 | 25.24 | 25.24 | 483,200 |
Apr 08, 2024 | 26.38 | 26.62 | 26.07 | 26.17 | 26.17 | 205,400 |
Apr 05, 2024 | 25.70 | 26.28 | 25.60 | 26.25 | 26.25 | 228,800 |
Apr 04, 2024 | 25.81 | 26.14 | 25.37 | 25.60 | 25.60 | 442,800 |
Apr 03, 2024 | 25.51 | 25.80 | 25.15 | 25.30 | 25.30 | 165,700 |
Apr 02, 2024 | 25.83 | 25.86 | 25.54 | 25.70 | 25.70 | 125,400 |
Apr 01, 2024 | 26.76 | 26.83 | 25.92 | 26.05 | 26.05 | 306,800 |
Mar 28, 2024 | 26.73 | 26.91 | 26.61 | 26.65 | 26.65 | 124,000 |
Mar 27, 2024 | 26.00 | 26.65 | 25.92 | 26.63 | 26.63 | 200,600 |
Mar 26, 2024 | 25.86 | 25.94 | 25.59 | 25.65 | 25.65 | 127,200 |
Mar 25, 2024 | 26.29 | 26.41 | 25.70 | 25.79 | 25.79 | 146,800 |
Mar 22, 2024 | 25.52 | 25.95 | 25.52 | 25.73 | 25.73 | 145,800 |
Mar 21, 2024 | 25.76 | 25.89 | 25.39 | 25.45 | 25.45 | 141,600 |
Mar 20, 2024 | 24.38 | 25.49 | 24.38 | 25.37 | 25.37 | 245,700 |
Mar 19, 2024 | 24.09 | 24.50 | 24.06 | 24.50 | 24.50 | 129,500 |
Mar 19, 2024 | 0.071 Dividend | |||||
Mar 18, 2024 | 24.05 | 24.15 | 23.60 | 23.96 | 23.89 | 120,900 |
Mar 15, 2024 | 23.50 | 24.23 | 23.50 | 24.08 | 24.01 | 163,800 |
Mar 14, 2024 | 24.09 | 24.40 | 23.40 | 23.75 | 23.68 | 223,100 |
Mar 13, 2024 | 23.76 | 24.15 | 23.64 | 23.92 | 23.85 | 115,900 |
Mar 12, 2024 | 24.16 | 24.16 | 23.42 | 23.89 | 23.82 | 229,600 |
Mar 11, 2024 | 25.03 | 25.03 | 24.13 | 24.46 | 24.39 | 171,400 |
Mar 08, 2024 | 25.65 | 25.91 | 24.92 | 25.19 | 25.12 | 159,500 |
Mar 07, 2024 | 25.65 | 25.85 | 25.39 | 25.64 | 25.56 | 134,500 |
Mar 06, 2024 | 25.23 | 25.70 | 25.09 | 25.50 | 25.42 | 181,600 |
Mar 05, 2024 | 25.10 | 25.70 | 24.75 | 25.01 | 24.94 | 197,100 |
Mar 04, 2024 | 24.58 | 25.23 | 24.55 | 25.08 | 25.01 | 251,900 |
Mar 01, 2024 | 24.49 | 24.66 | 24.11 | 24.54 | 24.47 | 254,000 |
Feb 29, 2024 | 24.80 | 24.87 | 24.14 | 24.50 | 24.43 | 208,800 |
Feb 28, 2024 | 23.73 | 24.98 | 23.68 | 24.68 | 24.61 | 347,100 |
Feb 27, 2024 | 23.67 | 23.77 | 23.35 | 23.77 | 23.70 | 117,700 |
Feb 26, 2024 | 23.88 | 24.06 | 23.65 | 23.66 | 23.59 | 115,600 |
Feb 23, 2024 | 23.56 | 23.92 | 23.39 | 23.79 | 23.72 | 113,900 |
Feb 22, 2024 | 23.44 | 23.67 | 23.12 | 23.57 | 23.50 | 149,200 |
Feb 21, 2024 | 23.24 | 23.46 | 22.98 | 23.30 | 23.23 | 142,000 |
Feb 20, 2024 | 23.26 | 23.74 | 23.08 | 23.26 | 23.19 | 132,900 |
Feb 16, 2024 | 23.68 | 23.83 | 23.32 | 23.39 | 23.32 | 121,300 |
Feb 15, 2024 | 23.41 | 23.85 | 23.33 | 23.73 | 23.66 | 176,000 |
Feb 14, 2024 | 23.00 | 23.29 | 22.78 | 23.26 | 23.19 | 271,600 |
Feb 13, 2024 | 22.57 | 22.83 | 22.03 | 22.55 | 22.48 | 324,900 |
Feb 12, 2024 | 22.94 | 23.37 | 22.88 | 23.08 | 23.01 | 155,400 |
Feb 09, 2024 | 22.91 | 23.06 | 22.66 | 22.91 | 22.84 | 151,500 |
Feb 08, 2024 | 23.25 | 23.32 | 22.61 | 22.84 | 22.77 | 176,200 |
Feb 07, 2024 | 22.78 | 23.41 | 22.71 | 23.15 | 23.08 | 285,400 |
Feb 06, 2024 | 22.09 | 22.77 | 21.89 | 22.63 | 22.56 | 156,100 |
Feb 05, 2024 | 21.94 | 22.33 | 21.43 | 22.16 | 22.09 | 267,900 |
Feb 02, 2024 | 22.24 | 22.65 | 21.91 | 22.39 | 22.32 | 220,900 |
Feb 01, 2024 | 22.36 | 22.49 | 21.56 | 22.49 | 22.42 | 337,600 |
Jan 31, 2024 | 21.92 | 22.57 | 21.81 | 21.94 | 21.87 | 314,800 |
Jan 30, 2024 | 21.75 | 21.77 | 21.39 | 21.63 | 21.57 | 137,200 |
Jan 29, 2024 | 21.76 | 21.86 | 21.40 | 21.78 | 21.72 | 164,500 |
Jan 26, 2024 | 21.61 | 22.03 | 21.34 | 21.63 | 21.57 | 188,700 |
Jan 25, 2024 | 21.71 | 21.75 | 20.82 | 21.43 | 21.37 | 448,800 |
Jan 24, 2024 | 22.06 | 22.58 | 21.90 | 21.99 | 21.92 | 295,200 |
Jan 23, 2024 | 22.26 | 22.89 | 21.72 | 21.88 | 21.82 | 387,700 |
Jan 22, 2024 | 21.65 | 21.96 | 21.51 | 21.77 | 21.71 | 250,000 |
Jan 19, 2024 | 21.42 | 21.60 | 20.94 | 21.53 | 21.47 | 233,500 |
Jan 18, 2024 | 20.60 | 21.32 | 20.34 | 21.30 | 21.24 | 274,900 |
Jan 17, 2024 | 20.13 | 20.91 | 20.10 | 20.31 | 20.25 | 215,600 |
Jan 16, 2024 | 21.45 | 21.45 | 20.07 | 20.29 | 20.23 | 481,900 |
Jan 12, 2024 | 21.74 | 21.98 | 21.59 | 21.95 | 21.88 | 217,000 |
Jan 11, 2024 | 22.01 | 22.04 | 21.13 | 21.50 | 21.44 | 341,300 |
Jan 10, 2024 | 21.77 | 22.20 | 21.75 | 21.98 | 21.91 | 158,800 |
Jan 09, 2024 | 21.58 | 21.65 | 21.15 | 21.55 | 21.49 | 382,900 |
Jan 08, 2024 | 21.49 | 22.20 | 21.04 | 22.06 | 21.99 | 513,700 |
Jan 05, 2024 | 22.79 | 23.03 | 22.50 | 22.81 | 22.74 | 162,900 |
Jan 04, 2024 | 23.03 | 23.58 | 22.77 | 22.80 | 22.73 | 200,500 |
Jan 03, 2024 | 23.48 | 23.96 | 22.73 | 22.77 | 22.70 | 419,500 |
Jan 02, 2024 | 24.05 | 24.60 | 23.58 | 23.76 | 23.69 | 260,600 |
Dec 29, 2023 | 24.51 | 24.63 | 24.22 | 24.49 | 24.42 | 155,700 |
Dec 28, 2023 | 24.38 | 24.63 | 24.25 | 24.49 | 24.42 | 152,800 |
Dec 27, 2023 | 24.54 | 24.79 | 24.28 | 24.57 | 24.50 | 194,300 |
Dec 26, 2023 | 24.17 | 24.76 | 24.05 | 24.53 | 24.46 | 313,500 |
Dec 22, 2023 | 23.94 | 24.45 | 23.88 | 24.16 | 24.09 | 213,100 |
Dec 21, 2023 | 23.96 | 24.09 | 23.40 | 23.75 | 23.68 | 259,700 |
Dec 21, 2023 | 0.104 Dividend | |||||
Dec 20, 2023 | 24.13 | 24.52 | 23.18 | 23.21 | 23.04 | 329,800 |
Dec 19, 2023 | 23.91 | 24.52 | 23.91 | 24.38 | 24.20 | 287,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |