Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.36 | 27.51 | 27.25 | 27.30 | 27.30 | 243,142 |
May 02, 2024 | 26.87 | 27.11 | 26.11 | 27.03 | 27.03 | 222,900 |
May 01, 2024 | 26.10 | 26.97 | 26.10 | 26.58 | 26.58 | 225,300 |
Apr 30, 2024 | 25.95 | 26.25 | 25.70 | 25.87 | 25.87 | 222,200 |
Apr 29, 2024 | 26.92 | 27.07 | 26.22 | 26.24 | 26.24 | 206,900 |
Apr 26, 2024 | 27.07 | 27.32 | 26.88 | 26.92 | 26.92 | 216,700 |
Apr 25, 2024 | 27.65 | 27.65 | 26.35 | 27.15 | 27.15 | 435,000 |
Apr 24, 2024 | 27.48 | 27.86 | 27.40 | 27.75 | 27.75 | 303,700 |
Apr 23, 2024 | 27.26 | 28.07 | 27.26 | 27.82 | 27.82 | 291,400 |
Apr 22, 2024 | 27.01 | 27.40 | 26.98 | 27.38 | 27.38 | 172,900 |
Apr 19, 2024 | 26.02 | 27.07 | 25.92 | 27.00 | 27.00 | 269,000 |
Apr 18, 2024 | 25.89 | 26.26 | 25.77 | 26.17 | 26.17 | 238,300 |
Apr 17, 2024 | 26.02 | 26.16 | 25.80 | 25.83 | 25.83 | 231,800 |
Apr 16, 2024 | 26.11 | 26.11 | 25.72 | 25.86 | 25.86 | 183,500 |
Apr 15, 2024 | 26.37 | 26.63 | 25.98 | 26.20 | 26.20 | 235,300 |
Apr 12, 2024 | 26.36 | 26.51 | 26.23 | 26.40 | 26.40 | 239,400 |
Apr 11, 2024 | 26.29 | 26.54 | 26.09 | 26.45 | 26.45 | 269,700 |
Apr 10, 2024 | 26.89 | 26.89 | 25.92 | 26.34 | 26.34 | 293,900 |
Apr 09, 2024 | 27.68 | 27.82 | 27.46 | 27.52 | 27.52 | 164,100 |
Apr 08, 2024 | 27.27 | 27.70 | 27.27 | 27.66 | 27.66 | 190,700 |
Apr 05, 2024 | 27.02 | 27.39 | 27.00 | 27.22 | 27.22 | 196,100 |
Apr 04, 2024 | 27.41 | 27.70 | 27.13 | 27.16 | 27.16 | 388,300 |
Apr 03, 2024 | 26.75 | 27.28 | 26.75 | 27.11 | 27.11 | 257,000 |
Apr 02, 2024 | 27.18 | 27.60 | 26.81 | 26.99 | 26.99 | 248,600 |
Apr 01, 2024 | 27.97 | 28.06 | 27.09 | 27.54 | 27.54 | 313,700 |
Mar 28, 2024 | 27.70 | 28.20 | 27.42 | 28.06 | 28.06 | 422,800 |
Mar 27, 2024 | 27.04 | 27.79 | 27.04 | 27.77 | 27.77 | 218,400 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 27.12 | 27.40 | 26.97 | 27.10 | 26.85 | 307,100 |
Mar 25, 2024 | 27.41 | 27.74 | 27.02 | 27.03 | 26.78 | 206,200 |
Mar 22, 2024 | 27.73 | 27.73 | 27.29 | 27.37 | 27.12 | 259,700 |
Mar 21, 2024 | 27.33 | 27.74 | 27.23 | 27.70 | 27.44 | 268,400 |
Mar 20, 2024 | 26.16 | 27.38 | 26.10 | 27.12 | 26.87 | 418,800 |
Mar 19, 2024 | 26.04 | 26.53 | 26.00 | 26.24 | 26.00 | 224,100 |
Mar 18, 2024 | 26.46 | 26.58 | 26.07 | 26.09 | 25.85 | 262,600 |
Mar 15, 2024 | 25.83 | 26.60 | 25.72 | 26.57 | 26.32 | 666,800 |
Mar 14, 2024 | 26.59 | 26.67 | 25.77 | 25.95 | 25.71 | 300,100 |
Mar 13, 2024 | 26.82 | 27.20 | 26.55 | 26.70 | 26.45 | 259,400 |
Mar 12, 2024 | 27.19 | 27.19 | 26.75 | 26.95 | 26.70 | 206,400 |
Mar 11, 2024 | 27.41 | 27.69 | 27.17 | 27.28 | 27.03 | 162,000 |
Mar 08, 2024 | 27.97 | 28.00 | 27.49 | 27.54 | 27.29 | 206,500 |
Mar 07, 2024 | 27.71 | 27.97 | 27.35 | 27.50 | 27.25 | 306,800 |
Mar 06, 2024 | 27.54 | 27.80 | 26.89 | 27.36 | 27.11 | 233,700 |
Mar 05, 2024 | 26.50 | 27.45 | 26.50 | 27.39 | 27.14 | 288,300 |
Mar 04, 2024 | 26.97 | 27.34 | 26.50 | 26.55 | 26.31 | 243,500 |
Mar 01, 2024 | 26.92 | 27.05 | 26.51 | 26.91 | 26.66 | 153,600 |
Feb 29, 2024 | 27.20 | 27.50 | 26.90 | 27.11 | 26.86 | 253,800 |
Feb 28, 2024 | 26.69 | 26.98 | 26.67 | 26.68 | 26.43 | 147,000 |
Feb 27, 2024 | 27.12 | 27.23 | 26.75 | 26.96 | 26.71 | 185,400 |
Feb 26, 2024 | 27.05 | 27.26 | 26.73 | 26.91 | 26.66 | 218,700 |
Feb 23, 2024 | 27.35 | 27.80 | 27.02 | 27.06 | 26.81 | 194,000 |
Feb 22, 2024 | 27.15 | 27.35 | 26.82 | 27.29 | 27.04 | 308,200 |
Feb 21, 2024 | 27.47 | 27.53 | 27.12 | 27.29 | 27.04 | 253,000 |
Feb 20, 2024 | 27.32 | 28.14 | 27.20 | 27.50 | 27.25 | 287,800 |
Feb 16, 2024 | 27.81 | 28.09 | 27.50 | 27.75 | 27.49 | 172,800 |
Feb 15, 2024 | 27.46 | 28.22 | 27.31 | 28.08 | 27.82 | 242,000 |
Feb 14, 2024 | 27.05 | 27.29 | 26.65 | 27.26 | 27.01 | 266,800 |
Feb 13, 2024 | 27.32 | 27.44 | 26.30 | 26.68 | 26.43 | 320,900 |
Feb 12, 2024 | 27.50 | 28.53 | 27.48 | 28.15 | 27.89 | 205,900 |
Feb 09, 2024 | 27.00 | 27.73 | 26.70 | 27.68 | 27.42 | 227,100 |
Feb 08, 2024 | 27.18 | 27.29 | 26.89 | 27.00 | 26.75 | 235,500 |
Feb 07, 2024 | 27.30 | 27.31 | 26.56 | 27.11 | 26.86 | 183,100 |
Feb 06, 2024 | 27.32 | 27.69 | 27.09 | 27.23 | 26.98 | 308,800 |
Feb 05, 2024 | 27.55 | 27.59 | 27.11 | 27.43 | 27.18 | 165,000 |
Feb 02, 2024 | 27.45 | 28.13 | 27.29 | 27.84 | 27.58 | 205,200 |
Feb 01, 2024 | 28.30 | 28.51 | 27.04 | 27.87 | 27.61 | 231,900 |
Jan 31, 2024 | 29.23 | 29.29 | 28.11 | 28.11 | 27.85 | 285,000 |
Jan 30, 2024 | 29.43 | 29.79 | 29.31 | 29.65 | 29.38 | 157,100 |
Jan 29, 2024 | 28.88 | 29.36 | 28.59 | 29.35 | 29.08 | 195,900 |
Jan 26, 2024 | 28.89 | 29.37 | 27.01 | 28.69 | 28.43 | 206,700 |
Jan 25, 2024 | 29.45 | 29.45 | 27.92 | 28.51 | 28.25 | 512,200 |
Jan 24, 2024 | 29.34 | 29.52 | 29.07 | 29.18 | 28.91 | 271,400 |
Jan 23, 2024 | 29.54 | 29.71 | 28.86 | 28.94 | 28.67 | 197,800 |
Jan 22, 2024 | 28.89 | 29.37 | 28.70 | 29.36 | 29.09 | 170,400 |
Jan 19, 2024 | 28.36 | 28.60 | 27.83 | 28.58 | 28.32 | 165,300 |
Jan 18, 2024 | 28.17 | 28.29 | 27.26 | 28.15 | 27.89 | 177,300 |
Jan 17, 2024 | 27.69 | 28.24 | 27.46 | 27.95 | 27.69 | 154,300 |
Jan 16, 2024 | 28.29 | 28.60 | 28.10 | 28.17 | 27.91 | 214,400 |
Jan 12, 2024 | 29.11 | 29.35 | 28.25 | 28.74 | 28.47 | 225,000 |
Jan 11, 2024 | 28.73 | 28.81 | 28.25 | 28.79 | 28.52 | 217,100 |
Jan 10, 2024 | 28.76 | 28.99 | 28.52 | 28.92 | 28.65 | 156,900 |
Jan 09, 2024 | 28.87 | 29.03 | 28.68 | 28.88 | 28.61 | 134,300 |
Jan 08, 2024 | 29.26 | 29.45 | 29.01 | 29.29 | 29.02 | 182,400 |
Jan 05, 2024 | 29.38 | 29.86 | 29.21 | 29.33 | 29.06 | 242,100 |
Jan 04, 2024 | 28.93 | 29.52 | 28.90 | 29.41 | 29.14 | 338,900 |
Jan 03, 2024 | 29.66 | 29.66 | 28.69 | 28.75 | 28.48 | 189,100 |
Jan 02, 2024 | 29.57 | 30.08 | 29.50 | 29.77 | 29.50 | 173,700 |
Dec 29, 2023 | 30.33 | 30.39 | 29.70 | 29.76 | 29.49 | 232,500 |
Dec 28, 2023 | 30.51 | 30.62 | 30.30 | 30.40 | 30.12 | 144,000 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 27, 2023 | 30.74 | 30.98 | 30.38 | 30.85 | 30.32 | 164,900 |
Dec 26, 2023 | 30.39 | 30.80 | 30.16 | 30.78 | 30.25 | 150,600 |
Dec 22, 2023 | 30.29 | 30.61 | 30.01 | 30.18 | 29.66 | 193,900 |
Dec 21, 2023 | 30.28 | 30.28 | 29.75 | 30.04 | 29.52 | 193,900 |
Dec 20, 2023 | 30.30 | 30.90 | 29.96 | 29.97 | 29.45 | 226,000 |
Dec 19, 2023 | 29.62 | 30.47 | 29.62 | 30.32 | 29.80 | 208,800 |
Dec 18, 2023 | 29.96 | 30.21 | 29.51 | 29.67 | 29.16 | 259,300 |
Dec 15, 2023 | 30.40 | 30.78 | 29.78 | 29.98 | 29.46 | 664,800 |
Dec 14, 2023 | 30.50 | 31.08 | 29.89 | 30.51 | 29.98 | 405,700 |
Dec 13, 2023 | 28.52 | 30.22 | 28.30 | 30.19 | 29.67 | 462,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |