Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.10 | 25.75 | 24.95 | 25.75 | 25.75 | 161,700 |
May 06, 2024 | 25.52 | 25.65 | 25.10 | 25.10 | 25.10 | 134,900 |
May 03, 2024 | 25.89 | 26.29 | 25.17 | 26.23 | 26.23 | 177,300 |
May 02, 2024 | 27.01 | 28.45 | 26.76 | 26.92 | 26.92 | 246,000 |
May 01, 2024 | 27.37 | 28.14 | 25.83 | 27.81 | 27.81 | 386,600 |
Apr 30, 2024 | 25.74 | 26.87 | 25.43 | 26.87 | 26.87 | 198,400 |
Apr 29, 2024 | 25.40 | 25.67 | 24.99 | 25.25 | 25.25 | 118,900 |
Apr 26, 2024 | 26.23 | 26.38 | 25.40 | 25.78 | 25.78 | 158,000 |
Apr 25, 2024 | 26.86 | 27.77 | 26.20 | 26.48 | 26.48 | 314,700 |
Apr 24, 2024 | 26.26 | 26.95 | 25.69 | 26.23 | 26.23 | 231,900 |
Apr 23, 2024 | 27.79 | 27.87 | 26.34 | 26.65 | 26.65 | 285,600 |
Apr 22, 2024 | 28.48 | 29.07 | 27.52 | 27.95 | 27.95 | 308,400 |
Apr 19, 2024 | 28.65 | 29.30 | 28.04 | 29.02 | 29.02 | 331,000 |
Apr 18, 2024 | 27.99 | 28.77 | 27.32 | 28.53 | 28.53 | 244,500 |
Apr 17, 2024 | 27.06 | 28.35 | 27.00 | 28.10 | 28.10 | 277,700 |
Apr 16, 2024 | 27.25 | 27.99 | 27.04 | 27.57 | 27.57 | 208,000 |
Apr 15, 2024 | 24.98 | 27.37 | 24.81 | 26.98 | 26.98 | 390,500 |
Apr 12, 2024 | 25.04 | 26.12 | 24.93 | 25.90 | 25.90 | 404,400 |
Apr 11, 2024 | 24.37 | 25.23 | 23.98 | 24.16 | 24.16 | 299,800 |
Apr 10, 2024 | 24.13 | 24.95 | 23.82 | 24.58 | 24.58 | 504,300 |
Apr 09, 2024 | 23.00 | 23.52 | 22.61 | 22.65 | 22.65 | 227,500 |
Apr 08, 2024 | 23.71 | 23.72 | 23.07 | 23.27 | 23.27 | 135,000 |
Apr 05, 2024 | 24.38 | 24.63 | 23.70 | 24.03 | 24.03 | 254,800 |
Apr 04, 2024 | 22.68 | 24.56 | 22.43 | 24.46 | 24.46 | 569,000 |
Apr 03, 2024 | 24.00 | 24.00 | 23.27 | 23.36 | 23.36 | 285,000 |
Apr 02, 2024 | 23.29 | 23.93 | 23.29 | 23.67 | 23.67 | 438,400 |
Apr 01, 2024 | 21.87 | 22.60 | 21.75 | 22.49 | 22.49 | 406,500 |
Mar 28, 2024 | 22.27 | 22.27 | 21.87 | 22.03 | 22.03 | 206,000 |
Mar 27, 2024 | 23.23 | 23.48 | 22.30 | 22.30 | 22.30 | 476,700 |
Mar 26, 2024 | 23.19 | 23.81 | 22.94 | 23.76 | 23.76 | 165,400 |
Mar 25, 2024 | 23.62 | 23.62 | 23.23 | 23.55 | 23.55 | 157,400 |
Mar 22, 2024 | 22.85 | 23.38 | 22.61 | 23.37 | 23.37 | 208,400 |
Mar 21, 2024 | 22.85 | 22.91 | 22.30 | 22.64 | 22.64 | 517,900 |
Mar 20, 2024 | 25.25 | 25.32 | 23.43 | 23.54 | 23.54 | 476,500 |
Mar 19, 2024 | 25.86 | 26.03 | 25.15 | 25.25 | 25.25 | 160,100 |
Mar 19, 2024 | 0.302 Dividend | |||||
Mar 18, 2024 | 25.55 | 26.02 | 25.44 | 25.70 | 25.40 | 219,000 |
Mar 15, 2024 | 26.20 | 26.23 | 25.57 | 26.14 | 25.83 | 253,100 |
Mar 14, 2024 | 24.38 | 26.08 | 24.34 | 25.55 | 25.25 | 619,200 |
Mar 13, 2024 | 24.21 | 24.43 | 23.74 | 24.24 | 23.96 | 163,500 |
Mar 12, 2024 | 24.06 | 24.67 | 23.84 | 24.06 | 23.78 | 211,100 |
Mar 11, 2024 | 24.49 | 24.79 | 24.12 | 24.30 | 24.01 | 155,800 |
Mar 08, 2024 | 23.40 | 24.21 | 22.90 | 24.14 | 23.86 | 736,100 |
Mar 07, 2024 | 24.22 | 24.27 | 23.56 | 23.82 | 23.54 | 387,500 |
Mar 06, 2024 | 24.60 | 25.24 | 24.49 | 24.83 | 24.54 | 140,100 |
Mar 05, 2024 | 25.11 | 25.66 | 24.74 | 25.36 | 25.06 | 281,400 |
Mar 04, 2024 | 24.22 | 24.57 | 24.06 | 24.54 | 24.25 | 179,000 |
Mar 01, 2024 | 25.09 | 25.68 | 24.19 | 24.35 | 24.06 | 343,500 |
Feb 29, 2024 | 25.64 | 25.89 | 24.96 | 25.24 | 24.94 | 462,400 |
Feb 28, 2024 | 26.41 | 26.58 | 25.84 | 26.26 | 25.95 | 131,800 |
Feb 27, 2024 | 26.17 | 26.25 | 25.79 | 25.93 | 25.63 | 161,400 |
Feb 26, 2024 | 26.54 | 26.95 | 26.17 | 26.86 | 26.54 | 267,800 |
Feb 23, 2024 | 26.25 | 26.60 | 26.03 | 26.53 | 26.22 | 288,200 |
Feb 22, 2024 | 26.11 | 26.53 | 25.76 | 26.13 | 25.82 | 306,600 |
Feb 21, 2024 | 27.72 | 27.91 | 27.29 | 27.36 | 27.04 | 386,300 |
Feb 20, 2024 | 27.02 | 27.52 | 26.88 | 27.16 | 26.84 | 143,800 |
Feb 16, 2024 | 25.64 | 26.38 | 25.63 | 26.32 | 26.01 | 181,300 |
Feb 15, 2024 | 25.83 | 25.95 | 25.25 | 25.37 | 25.07 | 498,800 |
Feb 14, 2024 | 27.11 | 27.47 | 26.35 | 26.36 | 26.05 | 297,500 |
Feb 13, 2024 | 27.75 | 28.51 | 27.29 | 27.82 | 27.49 | 794,600 |
Feb 12, 2024 | 26.36 | 26.38 | 24.90 | 25.56 | 25.26 | 304,900 |
Feb 09, 2024 | 26.68 | 26.99 | 26.22 | 26.35 | 26.04 | 535,800 |
Feb 08, 2024 | 27.47 | 27.51 | 26.59 | 26.79 | 26.48 | 320,800 |
Feb 07, 2024 | 27.23 | 28.31 | 27.05 | 27.36 | 27.04 | 637,800 |
Feb 06, 2024 | 27.93 | 28.42 | 27.74 | 27.92 | 27.59 | 159,800 |
Feb 05, 2024 | 27.79 | 28.77 | 27.79 | 28.04 | 27.71 | 376,600 |
Feb 02, 2024 | 28.60 | 29.01 | 27.35 | 27.69 | 27.36 | 315,100 |
Feb 01, 2024 | 28.46 | 29.98 | 28.11 | 28.17 | 27.84 | 410,400 |
Jan 31, 2024 | 28.15 | 29.22 | 27.31 | 29.21 | 28.87 | 373,000 |
Jan 30, 2024 | 27.27 | 27.58 | 26.97 | 27.54 | 27.22 | 214,500 |
Jan 29, 2024 | 28.21 | 28.29 | 26.95 | 26.97 | 26.65 | 235,600 |
Jan 26, 2024 | 27.85 | 28.27 | 27.59 | 28.25 | 27.92 | 319,600 |
Jan 25, 2024 | 27.50 | 28.16 | 27.38 | 27.70 | 27.37 | 345,000 |
Jan 24, 2024 | 27.21 | 28.47 | 27.21 | 28.41 | 28.08 | 576,000 |
Jan 23, 2024 | 27.92 | 28.69 | 27.77 | 28.28 | 27.95 | 143,100 |
Jan 22, 2024 | 28.40 | 28.64 | 27.62 | 28.21 | 27.88 | 348,400 |
Jan 19, 2024 | 30.04 | 30.66 | 28.98 | 29.01 | 28.67 | 515,400 |
Jan 18, 2024 | 30.85 | 31.70 | 30.41 | 30.50 | 30.14 | 459,900 |
Jan 17, 2024 | 31.79 | 32.39 | 31.54 | 31.64 | 31.27 | 339,200 |
Jan 16, 2024 | 30.74 | 31.29 | 30.22 | 30.63 | 30.27 | 586,500 |
Jan 12, 2024 | 28.84 | 30.29 | 28.69 | 30.13 | 29.78 | 841,500 |
Jan 11, 2024 | 28.86 | 30.31 | 28.78 | 29.22 | 28.88 | 892,600 |
Jan 10, 2024 | 29.14 | 29.72 | 28.57 | 28.85 | 28.51 | 198,700 |
Jan 09, 2024 | 29.46 | 29.57 | 28.50 | 29.00 | 28.66 | 244,100 |
Jan 08, 2024 | 30.33 | 30.38 | 28.61 | 28.66 | 28.32 | 349,500 |
Jan 05, 2024 | 31.52 | 31.54 | 29.74 | 30.57 | 30.21 | 277,400 |
Jan 04, 2024 | 31.18 | 31.48 | 30.37 | 31.04 | 30.68 | 516,700 |
Jan 03, 2024 | 29.66 | 31.27 | 29.66 | 30.85 | 30.49 | 596,000 |
Jan 02, 2024 | 27.91 | 28.91 | 27.91 | 28.44 | 28.11 | 450,400 |
Dec 29, 2023 | 26.48 | 27.27 | 26.28 | 27.12 | 26.80 | 179,600 |
Dec 28, 2023 | 26.41 | 26.54 | 26.16 | 26.32 | 26.01 | 209,600 |
Dec 27, 2023 | 26.38 | 26.75 | 26.30 | 26.40 | 26.09 | 69,500 |
Dec 26, 2023 | 26.92 | 27.00 | 26.36 | 26.54 | 26.23 | 88,800 |
Dec 22, 2023 | 27.08 | 27.64 | 26.66 | 27.14 | 26.82 | 79,200 |
Dec 21, 2023 | 27.84 | 28.20 | 27.22 | 27.23 | 26.91 | 650,300 |
Dec 21, 2023 | 0.333 Dividend | |||||
Dec 20, 2023 | 27.91 | 29.50 | 27.31 | 29.43 | 28.76 | 359,000 |
Dec 19, 2023 | 28.40 | 28.40 | 27.45 | 27.56 | 26.93 | 136,600 |
Dec 18, 2023 | 28.49 | 29.00 | 28.43 | 28.73 | 28.07 | 67,300 |
Dec 15, 2023 | 28.52 | 28.82 | 27.87 | 28.58 | 27.92 | 166,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |