Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 28.15 | 28.36 | 27.81 | 27.90 | 27.90 | 75,032 |
May 01, 2024 | 28.28 | 28.68 | 27.97 | 27.98 | 27.98 | 414,900 |
Apr 30, 2024 | 27.90 | 28.56 | 27.69 | 28.37 | 28.37 | 520,500 |
Apr 29, 2024 | 27.49 | 27.99 | 27.49 | 27.99 | 27.99 | 280,300 |
Apr 26, 2024 | 27.22 | 27.54 | 27.02 | 27.41 | 27.41 | 327,100 |
Apr 25, 2024 | 27.64 | 27.78 | 27.22 | 27.39 | 27.39 | 382,400 |
Apr 24, 2024 | 27.94 | 28.32 | 27.71 | 27.72 | 27.72 | 524,600 |
Apr 23, 2024 | 27.35 | 28.22 | 27.35 | 28.17 | 28.17 | 320,400 |
Apr 22, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 27.33 | 552,200 |
Apr 19, 2024 | 26.45 | 27.18 | 26.45 | 27.06 | 27.06 | 691,300 |
Apr 18, 2024 | 26.55 | 26.77 | 26.24 | 26.43 | 26.43 | 550,300 |
Apr 17, 2024 | 27.44 | 27.52 | 26.57 | 26.63 | 26.63 | 585,100 |
Apr 16, 2024 | 27.55 | 27.60 | 27.06 | 27.29 | 27.29 | 438,600 |
Apr 15, 2024 | 28.16 | 28.49 | 27.29 | 27.59 | 27.59 | 790,700 |
Apr 12, 2024 | 28.04 | 28.34 | 28.02 | 28.06 | 28.06 | 372,000 |
Apr 11, 2024 | 28.72 | 28.78 | 27.98 | 28.23 | 28.23 | 584,600 |
Apr 10, 2024 | 28.75 | 29.00 | 28.22 | 28.72 | 28.72 | 694,000 |
Apr 09, 2024 | 29.76 | 29.88 | 29.23 | 29.24 | 29.24 | 502,200 |
Apr 08, 2024 | 30.18 | 30.20 | 29.72 | 29.74 | 29.74 | 427,200 |
Apr 05, 2024 | 29.37 | 30.24 | 29.37 | 30.16 | 30.16 | 466,000 |
Apr 04, 2024 | 29.82 | 29.88 | 29.34 | 29.50 | 29.50 | 737,100 |
Apr 03, 2024 | 29.09 | 29.52 | 29.03 | 29.46 | 29.46 | 432,100 |
Apr 02, 2024 | 29.38 | 29.38 | 28.83 | 29.23 | 29.23 | 606,000 |
Apr 01, 2024 | 30.09 | 30.09 | 29.36 | 29.73 | 29.73 | 371,700 |
Mar 28, 2024 | 29.77 | 30.29 | 29.71 | 30.15 | 30.15 | 463,400 |
Mar 27, 2024 | 29.09 | 29.55 | 29.05 | 29.45 | 29.45 | 439,300 |
Mar 26, 2024 | 28.89 | 29.09 | 28.62 | 28.75 | 28.75 | 292,100 |
Mar 25, 2024 | 29.02 | 29.24 | 28.85 | 28.85 | 28.85 | 365,900 |
Mar 22, 2024 | 29.24 | 29.32 | 28.63 | 28.76 | 28.76 | 247,000 |
Mar 21, 2024 | 29.13 | 29.42 | 28.90 | 29.16 | 29.16 | 376,700 |
Mar 20, 2024 | 28.86 | 29.30 | 28.80 | 28.96 | 28.96 | 399,200 |
Mar 19, 2024 | 28.64 | 29.17 | 28.64 | 29.07 | 29.07 | 394,600 |
Mar 18, 2024 | 28.15 | 28.68 | 28.10 | 28.52 | 28.52 | 443,100 |
Mar 15, 2024 | 27.97 | 28.57 | 27.97 | 28.47 | 28.47 | 1,336,500 |
Mar 14, 2024 | 28.31 | 28.49 | 27.94 | 28.21 | 28.21 | 368,600 |
Mar 13, 2024 | 28.60 | 28.95 | 28.45 | 28.59 | 28.59 | 354,400 |
Mar 12, 2024 | 28.40 | 28.65 | 28.19 | 28.62 | 28.62 | 334,500 |
Mar 11, 2024 | 28.22 | 28.53 | 27.89 | 28.50 | 28.50 | 301,900 |
Mar 08, 2024 | 28.47 | 28.60 | 28.09 | 28.30 | 28.30 | 431,700 |
Mar 07, 2024 | 28.41 | 28.99 | 28.22 | 28.28 | 28.28 | 555,300 |
Mar 06, 2024 | 28.04 | 28.22 | 27.82 | 28.15 | 28.15 | 456,900 |
Mar 05, 2024 | 27.44 | 28.13 | 27.44 | 27.91 | 27.91 | 489,300 |
Mar 04, 2024 | 27.09 | 27.74 | 26.93 | 27.42 | 27.42 | 558,700 |
Mar 01, 2024 | 27.32 | 27.40 | 27.01 | 27.13 | 27.13 | 536,800 |
Feb 29, 2024 | 27.40 | 27.40 | 27.08 | 27.23 | 27.23 | 447,100 |
Feb 29, 2024 | 0.125 Dividend | |||||
Feb 28, 2024 | 27.84 | 28.15 | 27.09 | 27.10 | 26.98 | 552,000 |
Feb 27, 2024 | 28.09 | 28.22 | 27.71 | 27.92 | 27.79 | 478,600 |
Feb 26, 2024 | 28.19 | 28.42 | 27.43 | 27.97 | 27.84 | 723,000 |
Feb 23, 2024 | 27.66 | 28.77 | 27.33 | 28.50 | 28.37 | 1,562,800 |
Feb 22, 2024 | 26.60 | 26.76 | 25.88 | 25.95 | 25.83 | 1,355,800 |
Feb 21, 2024 | 26.84 | 26.99 | 26.51 | 26.70 | 26.58 | 322,000 |
Feb 20, 2024 | 26.76 | 27.03 | 26.65 | 26.89 | 26.77 | 453,500 |
Feb 16, 2024 | 26.97 | 27.64 | 26.80 | 27.15 | 27.02 | 567,400 |
Feb 15, 2024 | 27.06 | 27.39 | 26.86 | 27.18 | 27.05 | 490,500 |
Feb 14, 2024 | 26.36 | 26.84 | 26.13 | 26.81 | 26.69 | 393,700 |
Feb 13, 2024 | 26.19 | 26.68 | 25.88 | 26.08 | 25.96 | 569,400 |
Feb 12, 2024 | 26.20 | 27.14 | 26.14 | 26.86 | 26.74 | 477,800 |
Feb 09, 2024 | 26.34 | 26.50 | 25.85 | 26.40 | 26.28 | 351,500 |
Feb 08, 2024 | 25.90 | 26.34 | 25.69 | 26.22 | 26.10 | 411,500 |
Feb 07, 2024 | 26.34 | 26.45 | 25.87 | 25.98 | 25.86 | 329,400 |
Feb 06, 2024 | 26.08 | 26.55 | 25.99 | 26.24 | 26.12 | 338,600 |
Feb 05, 2024 | 26.08 | 26.39 | 25.92 | 26.14 | 26.02 | 341,600 |
Feb 02, 2024 | 26.48 | 26.73 | 26.13 | 26.40 | 26.28 | 274,500 |
Feb 01, 2024 | 25.99 | 26.88 | 25.89 | 26.85 | 26.73 | 436,000 |
Jan 31, 2024 | 26.68 | 26.80 | 25.95 | 25.99 | 25.87 | 472,700 |
Jan 30, 2024 | 26.84 | 26.89 | 26.56 | 26.61 | 26.49 | 264,600 |
Jan 29, 2024 | 26.24 | 26.67 | 25.98 | 26.66 | 26.54 | 318,700 |
Jan 26, 2024 | 26.45 | 26.73 | 26.31 | 26.33 | 26.21 | 344,300 |
Jan 25, 2024 | 26.15 | 26.40 | 25.84 | 26.32 | 26.20 | 309,000 |
Jan 24, 2024 | 26.64 | 26.68 | 25.81 | 25.91 | 25.79 | 431,000 |
Jan 23, 2024 | 26.92 | 26.96 | 26.14 | 26.48 | 26.36 | 756,600 |
Jan 22, 2024 | 27.03 | 27.35 | 26.63 | 26.69 | 26.57 | 544,800 |
Jan 19, 2024 | 26.43 | 26.84 | 26.34 | 26.78 | 26.66 | 553,500 |
Jan 18, 2024 | 26.11 | 26.42 | 26.02 | 26.32 | 26.20 | 537,100 |
Jan 17, 2024 | 26.05 | 26.54 | 25.82 | 25.94 | 25.82 | 411,300 |
Jan 16, 2024 | 26.10 | 26.46 | 25.84 | 26.39 | 26.27 | 560,500 |
Jan 12, 2024 | 27.04 | 27.19 | 26.19 | 26.41 | 26.29 | 354,300 |
Jan 11, 2024 | 26.40 | 26.77 | 26.25 | 26.75 | 26.63 | 624,000 |
Jan 10, 2024 | 26.03 | 26.55 | 25.98 | 26.53 | 26.41 | 584,300 |
Jan 09, 2024 | 26.54 | 26.74 | 26.21 | 26.23 | 26.11 | 523,700 |
Jan 08, 2024 | 26.93 | 27.08 | 26.25 | 26.82 | 26.70 | 931,500 |
Jan 05, 2024 | 26.17 | 27.35 | 26.17 | 26.87 | 26.75 | 1,579,400 |
Jan 04, 2024 | 23.78 | 27.30 | 23.46 | 26.15 | 26.03 | 3,272,100 |
Jan 03, 2024 | 23.94 | 23.94 | 23.07 | 23.50 | 23.39 | 910,500 |
Jan 02, 2024 | 23.47 | 24.15 | 23.30 | 23.92 | 23.81 | 1,322,500 |
Dec 29, 2023 | 23.85 | 23.90 | 23.46 | 23.50 | 23.39 | 588,000 |
Dec 28, 2023 | 23.90 | 24.09 | 23.72 | 23.88 | 23.77 | 535,800 |
Dec 27, 2023 | 24.41 | 24.60 | 23.93 | 23.94 | 23.83 | 570,000 |
Dec 26, 2023 | 24.33 | 24.58 | 24.10 | 24.36 | 24.25 | 330,600 |
Dec 22, 2023 | 24.17 | 24.48 | 24.07 | 24.22 | 24.11 | 272,500 |
Dec 21, 2023 | 23.91 | 24.12 | 23.71 | 24.00 | 23.89 | 332,400 |
Dec 20, 2023 | 24.11 | 24.60 | 23.72 | 23.76 | 23.65 | 518,300 |
Dec 19, 2023 | 23.96 | 24.55 | 23.96 | 24.13 | 24.02 | 421,200 |
Dec 18, 2023 | 23.84 | 23.87 | 23.47 | 23.72 | 23.61 | 551,100 |
Dec 15, 2023 | 25.01 | 25.05 | 23.63 | 23.68 | 23.57 | 1,482,200 |
Dec 14, 2023 | 25.00 | 25.55 | 24.58 | 24.94 | 24.82 | 773,800 |
Dec 13, 2023 | 24.02 | 24.89 | 23.82 | 24.76 | 24.65 | 621,800 |
Dec 12, 2023 | 23.60 | 24.14 | 23.60 | 24.00 | 23.89 | 547,200 |
Dec 11, 2023 | 23.54 | 23.93 | 23.43 | 23.79 | 23.68 | 395,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |