Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 27.61 | 27.71 | 27.33 | 27.42 | 27.42 | 29,200 |
May 06, 2024 | 27.34 | 27.72 | 27.33 | 27.56 | 27.56 | 47,900 |
May 03, 2024 | 27.62 | 27.62 | 27.15 | 27.34 | 27.34 | 13,800 |
May 02, 2024 | 27.38 | 27.39 | 27.17 | 27.25 | 27.25 | 16,200 |
May 01, 2024 | 27.28 | 27.50 | 26.96 | 27.30 | 27.30 | 49,700 |
Apr 30, 2024 | 27.79 | 27.79 | 27.33 | 27.33 | 27.33 | 22,700 |
Apr 29, 2024 | 27.90 | 28.03 | 27.78 | 28.02 | 28.02 | 34,700 |
Apr 26, 2024 | 27.76 | 28.27 | 27.76 | 27.79 | 27.79 | 22,300 |
Apr 25, 2024 | 27.91 | 27.91 | 27.47 | 27.72 | 27.72 | 21,900 |
Apr 24, 2024 | 28.44 | 28.53 | 27.90 | 27.91 | 27.91 | 32,400 |
Apr 23, 2024 | 27.99 | 28.59 | 27.66 | 28.45 | 28.45 | 30,100 |
Apr 22, 2024 | 27.69 | 27.97 | 27.49 | 27.97 | 27.97 | 34,000 |
Apr 19, 2024 | 27.72 | 27.84 | 27.51 | 27.52 | 27.52 | 70,100 |
Apr 18, 2024 | 28.18 | 28.18 | 27.45 | 27.59 | 27.59 | 15,400 |
Apr 17, 2024 | 27.54 | 28.08 | 27.54 | 27.82 | 27.82 | 36,200 |
Apr 16, 2024 | 27.20 | 27.50 | 26.90 | 27.45 | 27.45 | 185,100 |
Apr 15, 2024 | 27.61 | 27.61 | 27.16 | 27.32 | 27.32 | 26,600 |
Apr 12, 2024 | 28.04 | 28.25 | 27.62 | 27.68 | 27.68 | 25,000 |
Apr 11, 2024 | 28.69 | 28.69 | 27.98 | 28.00 | 28.00 | 18,200 |
Apr 10, 2024 | 28.38 | 28.63 | 27.89 | 28.57 | 28.57 | 50,900 |
Apr 09, 2024 | 28.22 | 28.63 | 27.82 | 28.57 | 28.57 | 49,700 |
Apr 08, 2024 | 28.80 | 28.80 | 28.13 | 28.20 | 28.20 | 27,300 |
Apr 05, 2024 | 28.78 | 28.92 | 28.25 | 28.34 | 28.34 | 27,700 |
Apr 04, 2024 | 28.95 | 29.09 | 28.61 | 28.78 | 28.78 | 38,700 |
Apr 03, 2024 | 28.58 | 29.05 | 28.58 | 28.81 | 28.81 | 31,300 |
Apr 02, 2024 | 29.30 | 29.40 | 28.75 | 28.95 | 28.95 | 30,100 |
Apr 01, 2024 | 30.00 | 30.00 | 29.31 | 29.35 | 29.35 | 22,400 |
Mar 28, 2024 | 30.00 | 30.38 | 29.81 | 29.91 | 29.91 | 44,900 |
Mar 27, 2024 | 30.12 | 30.39 | 29.90 | 29.99 | 29.99 | 66,100 |
Mar 26, 2024 | 29.66 | 30.12 | 29.46 | 30.02 | 30.02 | 166,600 |
Mar 25, 2024 | 29.34 | 29.61 | 29.25 | 29.30 | 29.30 | 55,900 |
Mar 22, 2024 | 29.54 | 29.72 | 29.33 | 29.33 | 29.33 | 22,400 |
Mar 21, 2024 | 29.95 | 30.03 | 29.39 | 29.43 | 29.43 | 31,500 |
Mar 20, 2024 | 29.50 | 29.98 | 29.50 | 29.77 | 29.77 | 29,900 |
Mar 19, 2024 | 29.37 | 29.76 | 29.34 | 29.49 | 29.49 | 87,500 |
Mar 18, 2024 | 29.91 | 30.17 | 29.38 | 29.39 | 29.39 | 120,700 |
Mar 15, 2024 | 30.11 | 30.50 | 29.82 | 29.86 | 29.86 | 205,100 |
Mar 14, 2024 | 29.94 | 30.44 | 29.87 | 30.42 | 30.42 | 55,700 |
Mar 13, 2024 | 29.53 | 29.95 | 29.50 | 29.80 | 29.80 | 34,800 |
Mar 12, 2024 | 29.57 | 29.59 | 28.96 | 29.49 | 29.49 | 98,500 |
Mar 11, 2024 | 28.96 | 30.27 | 28.87 | 29.50 | 29.50 | 102,700 |
Mar 08, 2024 | 28.74 | 28.94 | 28.13 | 28.94 | 28.94 | 124,800 |
Mar 07, 2024 | 28.75 | 29.32 | 28.15 | 29.18 | 29.18 | 97,800 |
Mar 06, 2024 | 28.35 | 28.39 | 28.15 | 28.30 | 28.30 | 101,600 |
Mar 05, 2024 | 28.41 | 28.41 | 28.00 | 28.22 | 28.22 | 109,100 |
Mar 04, 2024 | 28.53 | 28.95 | 28.27 | 28.42 | 28.42 | 25,600 |
Mar 01, 2024 | 28.50 | 28.92 | 28.50 | 28.75 | 28.75 | 36,100 |
Feb 29, 2024 | 28.55 | 28.75 | 28.50 | 28.65 | 28.65 | 62,800 |
Feb 28, 2024 | 28.54 | 28.73 | 28.42 | 28.60 | 28.60 | 112,600 |
Feb 27, 2024 | 28.20 | 28.66 | 27.87 | 28.61 | 28.61 | 81,300 |
Feb 26, 2024 | 27.99 | 28.35 | 27.84 | 28.21 | 28.21 | 37,700 |
Feb 23, 2024 | 28.19 | 28.27 | 27.71 | 28.13 | 28.13 | 176,300 |
Feb 22, 2024 | 27.88 | 28.30 | 27.58 | 28.04 | 28.04 | 328,800 |
Feb 21, 2024 | 27.53 | 27.67 | 27.30 | 27.49 | 27.49 | 55,800 |
Feb 20, 2024 | 27.39 | 27.62 | 27.00 | 27.53 | 27.53 | 32,200 |
Feb 20, 2024 | 0.237 Dividend | |||||
Feb 16, 2024 | 27.51 | 28.09 | 27.48 | 27.82 | 27.58 | 62,800 |
Feb 15, 2024 | 27.60 | 27.89 | 27.48 | 27.61 | 27.37 | 210,600 |
Feb 14, 2024 | 27.32 | 27.51 | 26.88 | 27.30 | 27.07 | 119,000 |
Feb 13, 2024 | 27.01 | 27.22 | 26.82 | 27.00 | 26.77 | 17,800 |
Feb 12, 2024 | 27.43 | 27.91 | 27.40 | 27.50 | 27.27 | 503,000 |
Feb 09, 2024 | 26.91 | 27.48 | 26.58 | 27.43 | 27.20 | 50,200 |
Feb 08, 2024 | 26.57 | 26.65 | 26.26 | 26.51 | 26.28 | 34,300 |
Feb 07, 2024 | 26.77 | 26.85 | 26.24 | 26.29 | 26.07 | 55,800 |
Feb 06, 2024 | 26.20 | 26.70 | 26.20 | 26.38 | 26.16 | 44,700 |
Feb 05, 2024 | 26.32 | 26.40 | 25.89 | 26.31 | 26.09 | 26,900 |
Feb 02, 2024 | 26.28 | 26.57 | 26.28 | 26.46 | 26.23 | 13,200 |
Feb 01, 2024 | 26.06 | 26.53 | 25.75 | 26.44 | 26.21 | 22,100 |
Jan 31, 2024 | 26.17 | 26.56 | 25.88 | 25.99 | 25.77 | 43,300 |
Jan 30, 2024 | 25.75 | 26.43 | 25.75 | 26.34 | 26.12 | 17,400 |
Jan 29, 2024 | 26.22 | 26.40 | 26.04 | 26.32 | 26.10 | 24,100 |
Jan 26, 2024 | 26.28 | 26.30 | 25.77 | 26.22 | 26.00 | 27,300 |
Jan 25, 2024 | 26.59 | 26.59 | 25.49 | 26.25 | 26.03 | 58,800 |
Jan 24, 2024 | 26.01 | 26.62 | 25.93 | 26.48 | 26.25 | 87,500 |
Jan 23, 2024 | 25.49 | 26.25 | 25.49 | 26.22 | 26.00 | 35,400 |
Jan 22, 2024 | 25.09 | 25.57 | 25.09 | 25.49 | 25.27 | 23,100 |
Jan 19, 2024 | 24.90 | 25.22 | 24.58 | 25.09 | 24.88 | 23,600 |
Jan 18, 2024 | 24.75 | 25.01 | 24.60 | 24.92 | 24.71 | 32,900 |
Jan 17, 2024 | 24.79 | 24.86 | 24.35 | 24.79 | 24.58 | 40,300 |
Jan 16, 2024 | 25.22 | 25.24 | 24.88 | 24.97 | 24.76 | 18,400 |
Jan 15, 2024 | 25.49 | 25.49 | 25.19 | 25.30 | 25.08 | 9,900 |
Jan 12, 2024 | 25.11 | 25.22 | 24.80 | 25.17 | 24.96 | 17,600 |
Jan 11, 2024 | 24.99 | 25.11 | 24.80 | 25.11 | 24.90 | 30,100 |
Jan 10, 2024 | 24.88 | 25.15 | 24.80 | 24.99 | 24.78 | 53,400 |
Jan 09, 2024 | 25.07 | 25.51 | 24.84 | 24.84 | 24.63 | 44,300 |
Jan 08, 2024 | 25.28 | 25.89 | 25.28 | 25.48 | 25.26 | 30,400 |
Jan 05, 2024 | 25.20 | 26.07 | 25.19 | 25.72 | 25.50 | 38,200 |
Jan 04, 2024 | 25.24 | 25.78 | 25.24 | 25.68 | 25.46 | 24,200 |
Jan 03, 2024 | 25.06 | 25.49 | 25.01 | 25.36 | 25.14 | 33,900 |
Jan 02, 2024 | 25.31 | 25.81 | 25.31 | 25.63 | 25.41 | 36,700 |
Dec 29, 2023 | 25.71 | 25.83 | 25.30 | 25.61 | 25.39 | 21,300 |
Dec 28, 2023 | 25.56 | 25.92 | 25.47 | 25.47 | 25.25 | 10,300 |
Dec 27, 2023 | 25.82 | 25.87 | 25.62 | 25.71 | 25.49 | 16,600 |
Dec 22, 2023 | 25.99 | 26.23 | 25.65 | 25.76 | 25.54 | 37,500 |
Dec 21, 2023 | 25.23 | 26.02 | 25.23 | 25.89 | 25.67 | 37,000 |
Dec 20, 2023 | 25.15 | 26.01 | 25.14 | 25.17 | 24.96 | 35,000 |
Dec 19, 2023 | 25.11 | 25.25 | 24.88 | 25.16 | 24.95 | 102,800 |
Dec 18, 2023 | 25.36 | 25.37 | 25.01 | 25.02 | 24.81 | 15,000 |
Dec 15, 2023 | 26.51 | 26.58 | 25.10 | 25.46 | 25.24 | 191,600 |
Dec 14, 2023 | 24.80 | 26.44 | 24.53 | 26.23 | 26.01 | 267,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |