Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 27.86 | 27.88 | 27.58 | 27.72 | 27.72 | 3,200 |
Apr 30, 2024 | 28.19 | 28.29 | 27.80 | 27.84 | 27.84 | 3,900 |
Apr 29, 2024 | 28.27 | 28.50 | 28.27 | 28.48 | 28.48 | 24,000 |
Apr 26, 2024 | 28.15 | 28.36 | 28.15 | 28.24 | 28.24 | 11,600 |
Apr 25, 2024 | 27.32 | 27.78 | 27.32 | 27.70 | 27.70 | 6,100 |
Apr 24, 2024 | 27.81 | 27.84 | 27.59 | 27.68 | 27.68 | 4,400 |
Apr 23, 2024 | 27.04 | 27.55 | 27.04 | 27.48 | 27.48 | 1,300 |
Apr 22, 2024 | 26.88 | 27.05 | 26.54 | 27.01 | 27.01 | 54,800 |
Apr 19, 2024 | 27.31 | 27.31 | 26.77 | 26.86 | 26.86 | 11,400 |
Apr 18, 2024 | 27.70 | 27.81 | 27.47 | 27.51 | 27.51 | 8,200 |
Apr 17, 2024 | 28.08 | 28.17 | 27.68 | 27.76 | 27.76 | 38,000 |
Apr 16, 2024 | 27.83 | 28.01 | 27.78 | 27.91 | 27.91 | 4,100 |
Apr 15, 2024 | 28.81 | 28.81 | 27.95 | 28.03 | 28.03 | 6,900 |
Apr 12, 2024 | 28.80 | 28.80 | 28.45 | 28.59 | 28.59 | 3,500 |
Apr 11, 2024 | 28.97 | 29.30 | 28.87 | 29.18 | 29.18 | 11,600 |
Apr 10, 2024 | 28.83 | 29.07 | 28.71 | 28.84 | 28.84 | 34,300 |
Apr 09, 2024 | 29.39 | 29.39 | 29.03 | 29.27 | 29.27 | 5,800 |
Apr 08, 2024 | 29.19 | 29.19 | 29.06 | 29.09 | 29.09 | 6,000 |
Apr 05, 2024 | 28.81 | 29.13 | 28.71 | 29.03 | 29.03 | 13,400 |
Apr 04, 2024 | 29.50 | 29.66 | 28.77 | 28.77 | 28.77 | 44,200 |
Apr 03, 2024 | 29.05 | 29.41 | 28.98 | 29.24 | 29.24 | 18,300 |
Apr 02, 2024 | 29.02 | 29.21 | 28.95 | 29.21 | 29.21 | 2,500 |
Apr 01, 2024 | 29.38 | 29.60 | 29.34 | 29.47 | 29.47 | 5,000 |
Mar 28, 2024 | 29.53 | 29.56 | 29.41 | 29.44 | 29.44 | 2,800 |
Mar 27, 2024 | 29.29 | 29.42 | 29.16 | 29.42 | 29.42 | 17,600 |
Mar 26, 2024 | 29.41 | 29.55 | 29.31 | 29.36 | 29.36 | 37,700 |
Mar 25, 2024 | 29.22 | 29.49 | 29.18 | 29.36 | 29.36 | 17,000 |
Mar 22, 2024 | 29.51 | 29.52 | 29.25 | 29.48 | 29.48 | 19,700 |
Mar 21, 2024 | 29.62 | 29.74 | 29.47 | 29.47 | 29.47 | 14,300 |
Mar 20, 2024 | 28.73 | 29.22 | 28.64 | 29.17 | 29.17 | 8,400 |
Mar 19, 2024 | 28.45 | 28.69 | 28.26 | 28.64 | 28.64 | 7,300 |
Mar 18, 2024 | 28.71 | 28.71 | 28.49 | 28.60 | 28.60 | 7,000 |
Mar 15, 2024 | 28.61 | 28.64 | 28.30 | 28.37 | 28.37 | 8,600 |
Mar 14, 2024 | 28.96 | 28.96 | 28.56 | 28.61 | 28.61 | 6,500 |
Mar 13, 2024 | 29.12 | 29.20 | 29.04 | 29.04 | 29.04 | 4,900 |
Mar 12, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 29.23 | 3,800 |
Mar 11, 2024 | 28.92 | 29.02 | 28.87 | 28.99 | 28.99 | 5,400 |
Mar 08, 2024 | 29.56 | 29.67 | 29.14 | 29.20 | 29.20 | 16,100 |
Mar 07, 2024 | 29.33 | 29.66 | 29.31 | 29.58 | 29.58 | 11,000 |
Mar 06, 2024 | 29.34 | 29.45 | 29.13 | 29.31 | 29.31 | 5,800 |
Mar 05, 2024 | 29.20 | 29.20 | 28.65 | 28.83 | 28.83 | 6,400 |
Mar 04, 2024 | 29.51 | 29.56 | 29.32 | 29.47 | 29.47 | 24,200 |
Mar 01, 2024 | 29.36 | 29.66 | 29.23 | 29.66 | 29.66 | 12,100 |
Feb 29, 2024 | 29.05 | 29.24 | 28.85 | 29.23 | 29.23 | 13,500 |
Feb 28, 2024 | 28.84 | 28.98 | 28.84 | 28.84 | 28.84 | 3,300 |
Feb 27, 2024 | 29.22 | 29.30 | 29.10 | 29.22 | 29.22 | 37,800 |
Feb 26, 2024 | 28.99 | 29.27 | 28.99 | 29.09 | 29.09 | 7,700 |
Feb 23, 2024 | 28.96 | 29.05 | 28.75 | 28.90 | 28.90 | 11,300 |
Feb 22, 2024 | 28.87 | 29.28 | 28.72 | 28.96 | 28.96 | 21,200 |
Feb 21, 2024 | 28.10 | 28.14 | 27.88 | 28.07 | 28.07 | 6,000 |
Feb 20, 2024 | 29.04 | 29.04 | 28.44 | 28.61 | 28.61 | 7,700 |
Feb 16, 2024 | 29.12 | 29.30 | 28.95 | 29.07 | 29.07 | 26,000 |
Feb 15, 2024 | 28.95 | 29.16 | 28.90 | 29.06 | 29.06 | 6,000 |
Feb 14, 2024 | 28.59 | 28.87 | 28.59 | 28.85 | 28.85 | 29,300 |
Feb 13, 2024 | 28.15 | 28.71 | 28.15 | 28.26 | 28.26 | 8,600 |
Feb 12, 2024 | 29.13 | 29.38 | 28.97 | 29.05 | 29.05 | 3,700 |
Feb 09, 2024 | 28.89 | 29.17 | 28.89 | 29.14 | 29.14 | 33,700 |
Feb 08, 2024 | 28.18 | 28.81 | 28.18 | 28.65 | 28.65 | 27,600 |
Feb 07, 2024 | 28.00 | 28.20 | 27.84 | 28.09 | 28.09 | 22,800 |
Feb 06, 2024 | 27.94 | 28.00 | 27.81 | 27.99 | 27.99 | 12,300 |
Feb 05, 2024 | 28.00 | 28.00 | 27.76 | 27.95 | 27.95 | 9,300 |
Feb 02, 2024 | 27.85 | 28.20 | 27.85 | 28.20 | 28.20 | 15,800 |
Feb 01, 2024 | 27.66 | 27.86 | 27.57 | 27.84 | 27.84 | 8,900 |
Jan 31, 2024 | 27.73 | 27.90 | 27.21 | 27.57 | 27.57 | 5,200 |
Jan 30, 2024 | 28.23 | 28.23 | 28.01 | 28.05 | 28.05 | 5,400 |
Jan 29, 2024 | 27.86 | 28.31 | 27.86 | 28.31 | 28.31 | 10,300 |
Jan 26, 2024 | 28.02 | 28.10 | 27.87 | 27.91 | 27.91 | 4,700 |
Jan 25, 2024 | 28.44 | 28.44 | 28.10 | 28.16 | 28.16 | 5,300 |
Jan 24, 2024 | 28.49 | 28.52 | 28.18 | 28.19 | 28.19 | 12,100 |
Jan 23, 2024 | 28.19 | 28.28 | 28.11 | 28.25 | 28.25 | 5,300 |
Jan 22, 2024 | 28.05 | 28.29 | 28.02 | 28.13 | 28.13 | 32,600 |
Jan 19, 2024 | 27.50 | 27.87 | 27.40 | 27.87 | 27.87 | 12,300 |
Jan 18, 2024 | 27.13 | 27.22 | 27.03 | 27.19 | 27.19 | 60,200 |
Jan 17, 2024 | 26.79 | 26.91 | 26.56 | 26.85 | 26.85 | 26,400 |
Jan 16, 2024 | 27.20 | 27.31 | 27.03 | 27.16 | 27.16 | 6,000 |
Jan 12, 2024 | 27.57 | 27.59 | 27.36 | 27.41 | 27.41 | 9,200 |
Jan 11, 2024 | 27.48 | 27.48 | 27.18 | 27.43 | 27.43 | 5,300 |
Jan 10, 2024 | 27.19 | 27.40 | 27.19 | 27.38 | 27.38 | 16,000 |
Jan 09, 2024 | 26.93 | 27.26 | 26.93 | 27.19 | 27.19 | 93,800 |
Jan 08, 2024 | 26.57 | 27.17 | 26.57 | 27.16 | 27.16 | 10,500 |
Jan 05, 2024 | 26.75 | 26.75 | 26.48 | 26.55 | 26.55 | 5,300 |
Jan 04, 2024 | 26.47 | 26.64 | 26.47 | 26.49 | 26.49 | 3,900 |
Jan 03, 2024 | 26.59 | 26.76 | 26.59 | 26.60 | 26.60 | 2,600 |
Jan 02, 2024 | 27.50 | 27.50 | 27.09 | 27.09 | 27.09 | 4,000 |
Dec 29, 2023 | 28.03 | 28.04 | 27.82 | 27.87 | 27.87 | 15,200 |
Dec 28, 2023 | 28.06 | 28.17 | 27.98 | 28.07 | 28.07 | 17,400 |
Dec 27, 2023 | 27.96 | 28.00 | 27.85 | 27.93 | 27.93 | 23,300 |
Dec 26, 2023 | 27.72 | 27.90 | 27.72 | 27.84 | 27.84 | 12,900 |
Dec 26, 2023 | 0.071 Dividend | |||||
Dec 22, 2023 | 27.70 | 27.82 | 27.65 | 27.73 | 27.65 | 7,000 |
Dec 21, 2023 | 27.52 | 27.75 | 27.52 | 27.75 | 27.67 | 16,500 |
Dec 20, 2023 | 27.61 | 27.70 | 27.21 | 27.21 | 27.14 | 11,300 |
Dec 19, 2023 | 27.63 | 27.85 | 27.63 | 27.67 | 27.60 | 23,800 |
Dec 18, 2023 | 27.66 | 27.66 | 27.45 | 27.60 | 27.53 | 13,900 |
Dec 15, 2023 | 27.65 | 27.71 | 27.56 | 27.62 | 27.55 | 14,000 |
Dec 14, 2023 | 27.29 | 27.60 | 27.29 | 27.55 | 27.48 | 69,000 |
Dec 13, 2023 | 26.60 | 27.11 | 26.51 | 27.00 | 26.93 | 12,800 |
Dec 12, 2023 | 26.42 | 26.58 | 26.37 | 26.56 | 26.49 | 15,800 |
Dec 11, 2023 | 26.34 | 26.57 | 26.34 | 26.52 | 26.46 | 29,800 |
Dec 08, 2023 | 25.81 | 26.17 | 25.81 | 26.12 | 26.05 | 18,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |