Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.97 | 32.61 | 30.63 | 31.82 | 31.82 | 255,038 |
May 01, 2024 | 28.85 | 29.76 | 28.85 | 29.19 | 29.19 | 189,500 |
Apr 30, 2024 | 28.32 | 29.11 | 28.27 | 28.84 | 28.84 | 77,100 |
Apr 29, 2024 | 28.50 | 28.56 | 28.16 | 28.41 | 28.41 | 59,400 |
Apr 26, 2024 | 27.66 | 28.34 | 27.48 | 28.24 | 28.24 | 81,200 |
Apr 25, 2024 | 27.88 | 27.91 | 27.57 | 27.78 | 27.78 | 51,800 |
Apr 24, 2024 | 27.80 | 28.26 | 27.74 | 28.13 | 28.13 | 54,500 |
Apr 23, 2024 | 27.67 | 28.44 | 27.65 | 28.06 | 28.06 | 67,900 |
Apr 22, 2024 | 27.68 | 27.75 | 27.48 | 27.52 | 27.52 | 86,500 |
Apr 19, 2024 | 26.92 | 27.80 | 26.87 | 27.68 | 27.68 | 77,000 |
Apr 18, 2024 | 26.67 | 27.08 | 26.67 | 27.00 | 27.00 | 73,400 |
Apr 17, 2024 | 27.31 | 27.48 | 26.58 | 26.59 | 26.59 | 71,400 |
Apr 16, 2024 | 26.65 | 27.23 | 26.45 | 27.19 | 27.19 | 58,300 |
Apr 15, 2024 | 27.21 | 27.21 | 26.50 | 26.69 | 26.69 | 62,500 |
Apr 12, 2024 | 27.32 | 27.32 | 26.96 | 26.96 | 26.96 | 64,900 |
Apr 11, 2024 | 27.58 | 27.65 | 27.10 | 27.60 | 27.60 | 57,000 |
Apr 10, 2024 | 27.50 | 27.88 | 27.30 | 27.49 | 27.49 | 95,300 |
Apr 09, 2024 | 27.90 | 28.20 | 27.85 | 28.06 | 28.06 | 54,900 |
Apr 08, 2024 | 27.57 | 27.91 | 27.52 | 27.67 | 27.67 | 70,800 |
Apr 05, 2024 | 27.45 | 27.64 | 27.19 | 27.46 | 27.46 | 60,900 |
Apr 04, 2024 | 28.44 | 28.51 | 27.43 | 27.51 | 27.51 | 83,300 |
Apr 03, 2024 | 28.44 | 28.82 | 28.21 | 28.28 | 28.28 | 83,300 |
Apr 02, 2024 | 28.97 | 29.03 | 28.28 | 28.65 | 28.65 | 78,400 |
Apr 01, 2024 | 29.37 | 29.56 | 28.90 | 29.12 | 29.12 | 108,300 |
Mar 28, 2024 | 29.22 | 29.54 | 29.05 | 29.30 | 29.30 | 106,800 |
Mar 27, 2024 | 28.90 | 29.30 | 28.90 | 29.24 | 29.24 | 85,800 |
Mar 26, 2024 | 28.96 | 29.03 | 28.60 | 28.72 | 28.72 | 113,400 |
Mar 25, 2024 | 28.95 | 29.17 | 28.57 | 28.78 | 28.78 | 71,600 |
Mar 22, 2024 | 29.19 | 29.20 | 28.79 | 28.93 | 28.93 | 86,700 |
Mar 21, 2024 | 29.40 | 29.86 | 28.99 | 29.26 | 29.26 | 192,800 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 20, 2024 | 28.38 | 29.36 | 28.23 | 29.28 | 29.21 | 113,000 |
Mar 19, 2024 | 27.78 | 28.53 | 27.77 | 28.51 | 28.44 | 117,700 |
Mar 18, 2024 | 27.75 | 28.26 | 27.61 | 27.82 | 27.75 | 171,900 |
Mar 15, 2024 | 27.43 | 27.86 | 27.18 | 27.65 | 27.58 | 231,200 |
Mar 14, 2024 | 27.83 | 28.12 | 27.44 | 27.65 | 27.58 | 191,800 |
Mar 13, 2024 | 27.47 | 28.09 | 27.33 | 27.83 | 27.76 | 449,700 |
Mar 12, 2024 | 27.31 | 27.51 | 26.74 | 27.46 | 27.39 | 108,700 |
Mar 11, 2024 | 26.87 | 27.25 | 26.35 | 27.19 | 27.12 | 125,700 |
Mar 08, 2024 | 27.64 | 27.95 | 27.03 | 27.33 | 27.26 | 82,400 |
Mar 07, 2024 | 27.04 | 27.54 | 26.87 | 27.43 | 27.36 | 91,800 |
Mar 06, 2024 | 26.35 | 27.02 | 26.14 | 27.00 | 26.94 | 108,400 |
Mar 05, 2024 | 26.36 | 26.85 | 25.81 | 26.11 | 26.05 | 107,300 |
Mar 04, 2024 | 26.61 | 26.66 | 25.79 | 26.39 | 26.33 | 173,200 |
Mar 01, 2024 | 25.25 | 26.54 | 25.17 | 26.52 | 26.46 | 146,100 |
Feb 29, 2024 | 25.25 | 25.50 | 24.27 | 25.30 | 25.24 | 186,900 |
Feb 28, 2024 | 24.67 | 25.99 | 23.95 | 24.69 | 24.63 | 286,100 |
Feb 27, 2024 | 22.83 | 22.99 | 22.69 | 22.95 | 22.90 | 132,500 |
Feb 26, 2024 | 22.58 | 22.75 | 22.47 | 22.65 | 22.60 | 67,900 |
Feb 23, 2024 | 22.81 | 22.89 | 22.47 | 22.68 | 22.63 | 63,700 |
Feb 22, 2024 | 22.82 | 22.93 | 22.48 | 22.80 | 22.75 | 97,200 |
Feb 21, 2024 | 22.70 | 23.03 | 22.70 | 22.88 | 22.83 | 91,700 |
Feb 20, 2024 | 22.70 | 23.18 | 22.61 | 22.70 | 22.65 | 71,900 |
Feb 16, 2024 | 22.80 | 22.97 | 22.55 | 22.94 | 22.89 | 119,200 |
Feb 15, 2024 | 22.86 | 23.13 | 22.68 | 23.06 | 23.00 | 91,800 |
Feb 14, 2024 | 22.51 | 22.75 | 22.17 | 22.64 | 22.59 | 102,300 |
Feb 13, 2024 | 22.71 | 22.77 | 21.98 | 22.15 | 22.10 | 129,500 |
Feb 12, 2024 | 22.82 | 23.66 | 22.82 | 23.47 | 23.41 | 116,800 |
Feb 09, 2024 | 23.05 | 23.05 | 22.71 | 22.79 | 22.74 | 68,800 |
Feb 08, 2024 | 22.97 | 23.08 | 22.72 | 22.97 | 22.92 | 137,000 |
Feb 07, 2024 | 23.44 | 23.44 | 22.59 | 22.94 | 22.89 | 112,800 |
Feb 06, 2024 | 23.59 | 23.66 | 23.09 | 23.46 | 23.40 | 134,500 |
Feb 05, 2024 | 24.34 | 24.34 | 23.51 | 23.52 | 23.46 | 54,800 |
Feb 02, 2024 | 24.53 | 24.67 | 24.44 | 24.56 | 24.50 | 133,800 |
Feb 01, 2024 | 24.39 | 24.97 | 24.15 | 24.84 | 24.78 | 179,300 |
Jan 31, 2024 | 25.46 | 25.57 | 24.26 | 24.29 | 24.23 | 398,100 |
Jan 30, 2024 | 25.50 | 25.81 | 25.10 | 25.55 | 25.49 | 57,500 |
Jan 29, 2024 | 25.41 | 25.71 | 25.40 | 25.65 | 25.59 | 109,200 |
Jan 26, 2024 | 25.50 | 25.56 | 25.22 | 25.32 | 25.26 | 82,500 |
Jan 25, 2024 | 25.29 | 25.39 | 25.10 | 25.37 | 25.31 | 72,300 |
Jan 24, 2024 | 25.27 | 25.27 | 24.64 | 24.95 | 24.89 | 67,200 |
Jan 23, 2024 | 25.37 | 25.37 | 24.77 | 24.98 | 24.92 | 59,200 |
Jan 22, 2024 | 24.56 | 25.08 | 24.56 | 25.07 | 25.01 | 60,600 |
Jan 19, 2024 | 24.92 | 24.96 | 24.24 | 24.49 | 24.43 | 82,000 |
Jan 18, 2024 | 25.07 | 25.20 | 24.64 | 24.78 | 24.72 | 146,600 |
Jan 17, 2024 | 24.69 | 25.45 | 24.66 | 25.01 | 24.95 | 181,600 |
Jan 16, 2024 | 25.03 | 25.16 | 24.78 | 25.00 | 24.94 | 212,300 |
Jan 12, 2024 | 25.68 | 25.70 | 25.12 | 25.16 | 25.10 | 84,800 |
Jan 11, 2024 | 25.18 | 25.36 | 24.93 | 25.32 | 25.26 | 312,000 |
Jan 10, 2024 | 25.07 | 25.33 | 24.88 | 25.33 | 25.27 | 145,900 |
Jan 09, 2024 | 25.97 | 26.25 | 25.15 | 25.21 | 25.15 | 75,500 |
Jan 08, 2024 | 25.76 | 26.40 | 25.74 | 26.33 | 26.27 | 112,200 |
Jan 05, 2024 | 25.25 | 25.98 | 25.25 | 25.71 | 25.65 | 122,300 |
Jan 04, 2024 | 25.38 | 25.78 | 25.24 | 25.42 | 25.36 | 122,200 |
Jan 03, 2024 | 25.92 | 26.00 | 25.45 | 25.48 | 25.42 | 107,900 |
Jan 02, 2024 | 26.32 | 26.69 | 25.90 | 26.07 | 26.01 | 149,900 |
Dec 29, 2023 | 26.41 | 26.41 | 26.21 | 26.32 | 26.26 | 135,000 |
Dec 28, 2023 | 26.19 | 26.56 | 26.19 | 26.35 | 26.29 | 140,800 |
Dec 27, 2023 | 26.31 | 26.56 | 26.23 | 26.35 | 26.29 | 134,500 |
Dec 26, 2023 | 25.57 | 26.37 | 25.43 | 26.35 | 26.29 | 150,500 |
Dec 22, 2023 | 25.58 | 25.71 | 25.34 | 25.39 | 25.33 | 231,000 |
Dec 21, 2023 | 25.00 | 25.47 | 25.00 | 25.40 | 25.34 | 234,000 |
Dec 20, 2023 | 25.13 | 25.45 | 24.92 | 25.06 | 25.00 | 435,000 |
Dec 19, 2023 | 24.67 | 25.28 | 24.49 | 25.14 | 25.08 | 395,500 |
Dec 18, 2023 | 24.59 | 24.79 | 24.40 | 24.51 | 24.45 | 62,500 |
Dec 15, 2023 | 25.15 | 25.15 | 24.42 | 24.45 | 24.39 | 197,400 |
Dec 14, 2023 | 25.26 | 25.52 | 24.73 | 24.82 | 24.76 | 94,700 |
Dec 14, 2023 | 0.065 Dividend | |||||
Dec 13, 2023 | 24.25 | 25.24 | 24.20 | 25.07 | 24.95 | 158,400 |
Dec 12, 2023 | 24.35 | 24.35 | 24.01 | 24.26 | 24.14 | 68,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |