Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.99 | 27.16 | 26.92 | 27.13 | 27.13 | 502,700 |
May 09, 2024 | 26.47 | 26.87 | 26.46 | 26.86 | 26.86 | 352,600 |
May 08, 2024 | 26.42 | 26.48 | 26.24 | 26.43 | 26.43 | 354,400 |
May 07, 2024 | 26.59 | 26.72 | 26.49 | 26.57 | 26.57 | 251,700 |
May 06, 2024 | 25.92 | 26.20 | 25.92 | 26.03 | 26.03 | 198,300 |
May 03, 2024 | 26.09 | 26.11 | 25.73 | 25.92 | 25.92 | 246,000 |
May 02, 2024 | 25.61 | 25.74 | 25.37 | 25.61 | 25.61 | 295,200 |
May 01, 2024 | 25.58 | 25.80 | 25.34 | 25.52 | 25.52 | 251,400 |
Apr 30, 2024 | 25.88 | 26.01 | 25.59 | 25.62 | 25.62 | 346,700 |
Apr 29, 2024 | 26.20 | 26.37 | 26.18 | 26.27 | 26.27 | 279,700 |
Apr 26, 2024 | 26.16 | 26.39 | 25.99 | 26.23 | 26.23 | 534,000 |
Apr 25, 2024 | 26.03 | 26.31 | 25.97 | 26.07 | 26.07 | 607,300 |
Apr 24, 2024 | 26.69 | 26.74 | 26.22 | 26.66 | 26.66 | 452,500 |
Apr 23, 2024 | 26.78 | 26.96 | 26.54 | 26.74 | 26.74 | 448,300 |
Apr 22, 2024 | 26.65 | 26.93 | 26.49 | 26.80 | 26.80 | 435,700 |
Apr 19, 2024 | 26.23 | 26.59 | 26.19 | 26.45 | 26.45 | 708,900 |
Apr 18, 2024 | 26.00 | 26.70 | 25.61 | 25.61 | 25.61 | 2,107,300 |
Apr 17, 2024 | 28.32 | 28.42 | 27.92 | 28.25 | 28.25 | 1,334,700 |
Apr 16, 2024 | 27.90 | 28.00 | 27.60 | 27.69 | 27.69 | 672,000 |
Apr 15, 2024 | 28.59 | 28.64 | 27.98 | 28.18 | 28.18 | 455,600 |
Apr 12, 2024 | 28.59 | 28.74 | 28.13 | 28.22 | 28.22 | 295,800 |
Apr 11, 2024 | 28.97 | 28.98 | 28.53 | 28.79 | 28.79 | 271,300 |
Apr 10, 2024 | 28.68 | 28.90 | 28.57 | 28.66 | 28.66 | 766,800 |
Apr 09, 2024 | 29.35 | 29.73 | 29.01 | 29.28 | 29.28 | 926,300 |
Apr 08, 2024 | 29.32 | 29.59 | 29.03 | 29.20 | 29.20 | 1,747,400 |
Apr 05, 2024 | 29.09 | 30.62 | 29.03 | 30.18 | 30.18 | 2,466,500 |
Apr 04, 2024 | 29.86 | 30.11 | 29.43 | 29.47 | 29.47 | 396,200 |
Apr 04, 2024 | 0.378 Dividend | |||||
Apr 03, 2024 | 29.70 | 30.20 | 29.65 | 30.19 | 29.81 | 434,300 |
Apr 02, 2024 | 29.86 | 30.24 | 29.79 | 30.20 | 29.82 | 292,300 |
Apr 01, 2024 | 30.16 | 30.28 | 29.58 | 29.77 | 29.40 | 223,100 |
Mar 28, 2024 | 30.35 | 30.38 | 30.08 | 30.15 | 29.77 | 207,400 |
Mar 27, 2024 | 30.16 | 30.44 | 30.10 | 30.33 | 29.95 | 509,600 |
Mar 26, 2024 | 29.86 | 30.13 | 29.78 | 29.98 | 29.60 | 952,100 |
Mar 25, 2024 | 29.96 | 30.07 | 29.52 | 29.65 | 29.28 | 436,200 |
Mar 22, 2024 | 30.24 | 30.34 | 29.91 | 30.17 | 29.79 | 407,700 |
Mar 21, 2024 | 30.82 | 30.87 | 30.53 | 30.53 | 30.15 | 664,000 |
Mar 20, 2024 | 30.56 | 30.92 | 30.38 | 30.91 | 30.52 | 471,500 |
Mar 19, 2024 | 30.23 | 30.88 | 30.16 | 30.86 | 30.47 | 487,200 |
Mar 18, 2024 | 30.75 | 30.78 | 30.45 | 30.69 | 30.31 | 491,300 |
Mar 15, 2024 | 30.74 | 31.20 | 30.46 | 30.52 | 30.14 | 693,200 |
Mar 14, 2024 | 31.22 | 31.23 | 30.69 | 30.84 | 30.45 | 609,900 |
Mar 13, 2024 | 31.82 | 31.86 | 31.04 | 31.19 | 30.80 | 576,100 |
Mar 12, 2024 | 32.07 | 32.29 | 31.72 | 32.10 | 31.70 | 488,600 |
Mar 11, 2024 | 32.18 | 32.33 | 31.81 | 31.99 | 31.59 | 792,200 |
Mar 08, 2024 | 31.74 | 32.46 | 31.74 | 32.40 | 31.99 | 1,862,100 |
Mar 07, 2024 | 32.79 | 33.14 | 32.29 | 32.63 | 32.22 | 2,060,100 |
Mar 06, 2024 | 27.22 | 27.87 | 27.20 | 27.64 | 27.29 | 626,500 |
Mar 05, 2024 | 27.32 | 27.35 | 26.88 | 26.90 | 26.56 | 886,900 |
Mar 04, 2024 | 27.50 | 27.99 | 27.28 | 27.35 | 27.01 | 1,641,900 |
Mar 01, 2024 | 28.32 | 28.92 | 27.98 | 28.86 | 28.50 | 2,292,200 |
Feb 29, 2024 | 28.23 | 28.66 | 27.96 | 28.56 | 28.20 | 1,713,800 |
Feb 28, 2024 | 27.76 | 27.81 | 27.32 | 27.74 | 27.39 | 1,071,300 |
Feb 27, 2024 | 27.97 | 28.02 | 27.68 | 28.00 | 27.65 | 762,500 |
Feb 26, 2024 | 27.95 | 28.16 | 27.89 | 28.04 | 27.69 | 738,800 |
Feb 23, 2024 | 27.49 | 27.85 | 27.49 | 27.75 | 27.40 | 989,000 |
Feb 22, 2024 | 27.10 | 27.89 | 27.10 | 27.71 | 27.36 | 1,026,100 |
Feb 21, 2024 | 27.06 | 27.24 | 26.94 | 27.22 | 26.88 | 771,600 |
Feb 20, 2024 | 27.12 | 27.28 | 27.03 | 27.21 | 26.87 | 345,300 |
Feb 16, 2024 | 27.17 | 27.47 | 27.12 | 27.25 | 26.91 | 614,500 |
Feb 15, 2024 | 26.06 | 26.77 | 26.05 | 26.74 | 26.41 | 575,700 |
Feb 14, 2024 | 25.46 | 26.30 | 25.46 | 26.28 | 25.95 | 480,700 |
Feb 13, 2024 | 25.28 | 25.40 | 25.01 | 25.06 | 24.75 | 572,500 |
Feb 12, 2024 | 25.42 | 25.78 | 25.41 | 25.70 | 25.38 | 460,200 |
Feb 09, 2024 | 25.26 | 25.64 | 25.26 | 25.56 | 25.24 | 729,800 |
Feb 08, 2024 | 25.57 | 25.80 | 25.50 | 25.62 | 25.30 | 367,900 |
Feb 07, 2024 | 25.66 | 25.81 | 25.56 | 25.64 | 25.32 | 409,400 |
Feb 06, 2024 | 25.34 | 26.04 | 25.32 | 26.00 | 25.67 | 347,800 |
Feb 05, 2024 | 25.69 | 25.69 | 25.27 | 25.28 | 24.96 | 609,300 |
Feb 02, 2024 | 26.21 | 26.21 | 25.73 | 25.96 | 25.63 | 432,400 |
Feb 01, 2024 | 26.02 | 26.54 | 26.00 | 26.54 | 26.21 | 584,000 |
Jan 31, 2024 | 26.44 | 26.45 | 26.00 | 26.05 | 25.72 | 359,100 |
Jan 30, 2024 | 26.66 | 26.73 | 26.25 | 26.54 | 26.21 | 786,300 |
Jan 29, 2024 | 25.87 | 26.59 | 25.84 | 26.53 | 26.20 | 584,100 |
Jan 26, 2024 | 26.23 | 26.34 | 26.02 | 26.17 | 25.84 | 646,100 |
Jan 25, 2024 | 25.32 | 25.49 | 25.13 | 25.38 | 25.06 | 840,500 |
Jan 24, 2024 | 25.66 | 25.74 | 25.04 | 25.18 | 24.86 | 1,391,100 |
Jan 23, 2024 | 26.10 | 26.23 | 25.81 | 26.21 | 25.88 | 1,104,100 |
Jan 22, 2024 | 26.08 | 26.56 | 25.98 | 26.52 | 26.19 | 846,600 |
Jan 19, 2024 | 25.60 | 26.12 | 25.51 | 26.10 | 25.77 | 588,600 |
Jan 18, 2024 | 25.43 | 25.76 | 25.22 | 25.65 | 25.33 | 695,900 |
Jan 17, 2024 | 25.49 | 25.78 | 25.29 | 25.41 | 25.09 | 1,025,800 |
Jan 16, 2024 | 26.62 | 26.62 | 26.17 | 26.24 | 25.91 | 369,500 |
Jan 12, 2024 | 27.35 | 27.43 | 26.93 | 26.96 | 26.62 | 510,200 |
Jan 11, 2024 | 27.03 | 27.34 | 26.76 | 27.29 | 26.95 | 493,600 |
Jan 10, 2024 | 26.49 | 26.84 | 26.40 | 26.64 | 26.31 | 362,800 |
Jan 09, 2024 | 26.56 | 26.67 | 26.40 | 26.47 | 26.14 | 264,200 |
Jan 08, 2024 | 26.48 | 26.87 | 26.48 | 26.82 | 26.48 | 468,600 |
Jan 05, 2024 | 26.58 | 26.82 | 26.33 | 26.45 | 26.12 | 341,600 |
Jan 04, 2024 | 26.32 | 26.88 | 26.32 | 26.78 | 26.44 | 843,600 |
Jan 03, 2024 | 26.32 | 26.52 | 25.93 | 26.36 | 26.03 | 1,785,200 |
Jan 02, 2024 | 27.89 | 27.93 | 27.30 | 27.30 | 26.96 | 808,700 |
Dec 29, 2023 | 28.46 | 28.62 | 28.26 | 28.61 | 28.25 | 620,800 |
Dec 28, 2023 | 28.58 | 28.74 | 28.51 | 28.70 | 28.34 | 359,500 |
Dec 27, 2023 | 28.69 | 28.72 | 28.49 | 28.68 | 28.32 | 726,600 |
Dec 26, 2023 | 28.42 | 28.60 | 28.30 | 28.49 | 28.13 | 349,800 |
Dec 22, 2023 | 27.95 | 28.47 | 27.93 | 28.40 | 28.04 | 290,300 |
Dec 21, 2023 | 27.82 | 28.26 | 27.77 | 28.26 | 27.91 | 410,400 |
Dec 20, 2023 | 28.03 | 28.25 | 27.81 | 27.83 | 27.48 | 387,100 |
Dec 19, 2023 | 27.78 | 27.96 | 27.71 | 27.72 | 27.37 | 460,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |