Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 26.95 | 27.31 | 26.95 | 27.31 | 27.27 | 89,734 |
May 08, 2024 | 27.03 | 27.06 | 26.84 | 27.05 | 27.01 | 68,376 |
May 07, 2024 | 27.17 | 27.33 | 26.83 | 26.98 | 26.94 | 228,813 |
May 06, 2024 | 27.00 | 27.23 | 26.70 | 26.89 | 26.85 | 414,673 |
May 03, 2024 | 27.56 | 27.60 | 27.03 | 27.06 | 27.02 | 200,360 |
May 02, 2024 | 25.47 | 25.66 | 25.27 | 25.67 | 25.64 | 200,518 |
May 01, 2024 | 25.18 | 25.56 | 25.03 | 25.07 | 25.04 | 1,701 |
Apr 30, 2024 | 25.67 | 25.88 | 25.19 | 25.21 | 25.18 | 135,254 |
Apr 29, 2024 | 25.61 | 26.03 | 25.61 | 25.72 | 25.69 | 295,842 |
Apr 26, 2024 | 25.20 | 25.34 | 25.06 | 25.05 | 25.02 | 94,717 |
Apr 25, 2024 | 25.04 | 25.23 | 24.89 | 25.12 | 25.09 | 143,859 |
Apr 24, 2024 | 24.73 | 25.06 | 24.65 | 25.01 | 24.98 | 241,059 |
Apr 23, 2024 | 24.54 | 24.72 | 24.45 | 24.70 | 24.67 | 97,708 |
Apr 22, 2024 | 24.54 | 24.75 | 24.38 | 24.56 | 24.53 | 137,824 |
Apr 19, 2024 | 24.60 | 24.62 | 24.28 | 24.42 | 24.39 | 372,370 |
Apr 18, 2024 | 24.90 | 24.95 | 24.68 | 24.76 | 24.73 | 188,955 |
Apr 17, 2024 | 25.16 | 25.25 | 24.88 | 24.93 | 24.90 | 148,311 |
Apr 16, 2024 | 25.45 | 25.69 | 24.93 | 25.09 | 25.06 | 165,571 |
Apr 15, 2024 | 25.93 | 26.13 | 25.55 | 25.57 | 25.54 | 214,160 |
Apr 12, 2024 | 25.78 | 26.40 | 25.78 | 26.16 | 26.12 | 324,883 |
Apr 11, 2024 | 24.95 | 25.98 | 24.91 | 25.95 | 25.92 | 590,308 |
Apr 10, 2024 | 25.03 | 25.03 | 24.75 | 24.86 | 24.83 | 266,973 |
Apr 09, 2024 | 24.97 | 25.19 | 24.94 | 25.14 | 25.11 | 233,235 |
Apr 08, 2024 | 25.00 | 25.04 | 24.92 | 24.97 | 24.94 | 134,275 |
Apr 05, 2024 | 25.08 | 25.23 | 25.03 | 25.14 | 25.11 | 121,132 |
Apr 04, 2024 | 25.26 | 25.45 | 25.02 | 25.04 | 25.01 | 190,506 |
Apr 03, 2024 | 25.02 | 25.28 | 24.98 | 25.14 | 25.11 | 204,597 |
Apr 02, 2024 | 25.04 | 25.07 | 24.93 | 25.05 | 25.02 | 142,530 |
Apr 01, 2024 | 25.37 | 25.37 | 25.11 | 25.19 | 25.16 | 150,953 |
Mar 28, 2024 | 25.45 | 25.51 | 25.27 | 25.45 | 25.42 | 148,445 |
Mar 27, 2024 | 25.22 | 25.71 | 25.22 | 25.67 | 25.64 | 144,207 |
Mar 26, 2024 | 25.20 | 25.38 | 25.14 | 25.17 | 25.14 | 226,716 |
Mar 25, 2024 | 25.29 | 25.47 | 25.12 | 25.35 | 25.32 | 210,100 |
Mar 22, 2024 | 25.40 | 25.64 | 25.20 | 25.54 | 25.51 | 445,096 |
Mar 21, 2024 | 26.26 | 26.27 | 25.32 | 25.40 | 25.37 | 644,292 |
Mar 20, 2024 | 26.06 | 26.45 | 25.95 | 26.45 | 26.41 | 259,645 |
Mar 19, 2024 | 25.80 | 26.16 | 25.65 | 26.06 | 26.02 | 250,770 |
Mar 18, 2024 | 25.94 | 26.34 | 25.72 | 25.74 | 25.71 | 328,251 |
Mar 15, 2024 | 25.43 | 25.59 | 25.25 | 25.57 | 25.54 | 307,038 |
Mar 14, 2024 | 25.64 | 25.82 | 25.53 | 25.65 | 25.62 | 393,845 |
Mar 13, 2024 | 25.64 | 25.66 | 25.33 | 25.37 | 25.34 | 235,332 |
Mar 12, 2024 | 25.65 | 25.79 | 25.34 | 25.68 | 25.65 | 237,084 |
Mar 11, 2024 | 25.61 | 25.84 | 25.50 | 25.63 | 25.60 | 349,481 |
Mar 08, 2024 | 25.02 | 25.74 | 25.02 | 25.33 | 25.30 | 391,461 |
Mar 07, 2024 | 25.08 | 25.30 | 24.99 | 25.04 | 25.01 | 362,411 |
Mar 06, 2024 | 25.32 | 25.38 | 25.01 | 25.08 | 25.05 | 488,703 |
Mar 05, 2024 | 25.35 | 25.42 | 25.16 | 25.25 | 25.22 | 351,017 |
Mar 04, 2024 | 26.14 | 26.50 | 25.77 | 25.95 | 25.92 | 380,201 |
Mar 01, 2024 | 26.65 | 26.76 | 26.31 | 26.65 | 26.61 | 330,824 |
Feb 29, 2024 | 26.90 | 27.06 | 26.63 | 26.81 | 26.77 | 342,843 |
Feb 28, 2024 | 27.10 | 27.13 | 26.71 | 26.91 | 26.87 | 161,382 |
Feb 27, 2024 | 26.81 | 27.23 | 26.69 | 27.10 | 27.06 | 199,143 |
Feb 26, 2024 | 27.09 | 27.09 | 26.79 | 26.88 | 26.84 | 146,449 |
Feb 23, 2024 | 27.41 | 27.42 | 27.04 | 27.09 | 27.05 | 271,711 |
Feb 22, 2024 | 27.17 | 27.43 | 27.07 | 27.32 | 27.28 | 161,032 |
Feb 21, 2024 | 26.94 | 27.11 | 26.80 | 27.04 | 27.00 | 150,966 |
Feb 20, 2024 | 26.98 | 27.05 | 26.70 | 26.92 | 26.88 | 140,402 |
Feb 16, 2024 | 27.27 | 27.41 | 26.95 | 27.03 | 26.99 | 157,407 |
Feb 15, 2024 | 27.25 | 27.35 | 26.92 | 27.28 | 27.24 | 216,249 |
Feb 14, 2024 | 27.52 | 27.52 | 27.07 | 27.31 | 27.27 | 209,640 |
Feb 13, 2024 | 27.52 | 27.60 | 27.24 | 27.46 | 27.42 | 92,976 |
Feb 12, 2024 | 27.98 | 27.98 | 27.72 | 27.77 | 27.73 | 149,508 |
Feb 09, 2024 | 28.06 | 28.17 | 27.93 | 27.99 | 27.95 | 173,732 |
Feb 09, 2024 | 0.03543 Dividend | |||||
Feb 08, 2024 | 28.15 | 28.15 | 27.84 | 27.97 | 27.90 | 174,060 |
Feb 07, 2024 | 28.31 | 28.35 | 28.00 | 28.11 | 28.04 | 199,306 |
Feb 06, 2024 | 27.76 | 28.11 | 27.76 | 28.10 | 28.03 | 134,385 |
Feb 05, 2024 | 27.99 | 28.09 | 27.58 | 27.88 | 27.81 | 260,836 |
Feb 02, 2024 | 26.73 | 27.77 | 26.62 | 27.60 | 27.53 | 385,644 |
Feb 01, 2024 | 27.35 | 27.74 | 27.30 | 27.72 | 27.65 | 175,086 |
Jan 31, 2024 | 27.67 | 27.70 | 27.38 | 27.38 | 27.31 | 168,969 |
Jan 30, 2024 | 28.31 | 28.40 | 27.82 | 27.89 | 27.82 | 203,417 |
Jan 29, 2024 | 28.46 | 28.53 | 28.16 | 28.41 | 28.34 | 140,942 |
Jan 26, 2024 | 28.79 | 28.88 | 28.49 | 28.55 | 28.48 | 97,513 |
Jan 25, 2024 | 28.94 | 29.08 | 28.65 | 28.78 | 28.70 | 63,650 |
Jan 24, 2024 | 29.04 | 29.11 | 28.84 | 28.86 | 28.78 | 95,891 |
Jan 23, 2024 | 28.92 | 29.00 | 28.78 | 28.96 | 28.88 | 92,410 |
Jan 22, 2024 | 28.50 | 28.96 | 28.50 | 28.76 | 28.68 | 153,957 |
Jan 19, 2024 | 28.15 | 28.47 | 28.03 | 28.41 | 28.34 | 260,270 |
Jan 18, 2024 | 27.66 | 28.07 | 27.57 | 28.01 | 27.94 | 195,446 |
Jan 17, 2024 | 26.86 | 27.14 | 26.77 | 27.12 | 27.05 | 222,790 |
Jan 16, 2024 | 27.08 | 27.32 | 26.88 | 27.26 | 27.19 | 172,525 |
Jan 15, 2024 | 27.55 | 27.69 | 27.40 | 27.62 | 27.55 | 18,097 |
Jan 12, 2024 | 27.57 | 27.68 | 27.50 | 27.60 | 27.53 | 103,915 |
Jan 11, 2024 | 27.66 | 27.76 | 27.25 | 27.58 | 27.51 | 132,805 |
Jan 10, 2024 | 27.38 | 27.65 | 27.31 | 27.59 | 27.52 | 120,967 |
Jan 09, 2024 | 27.34 | 27.49 | 27.14 | 27.49 | 27.42 | 85,952 |
Jan 08, 2024 | 27.00 | 27.57 | 26.95 | 27.55 | 27.48 | 205,362 |
Jan 05, 2024 | 27.02 | 27.12 | 26.76 | 26.88 | 26.81 | 429,622 |
Jan 04, 2024 | 27.03 | 27.17 | 26.86 | 27.02 | 26.95 | 173,787 |
Jan 03, 2024 | 27.38 | 27.54 | 27.25 | 27.35 | 27.28 | 151,872 |
Jan 02, 2024 | 27.82 | 27.98 | 27.32 | 27.54 | 27.47 | 266,964 |
Dec 29, 2023 | 28.77 | 28.85 | 28.50 | 28.61 | 28.54 | 129,150 |
Dec 28, 2023 | 28.85 | 28.91 | 28.72 | 28.77 | 28.69 | 72,251 |
Dec 27, 2023 | 28.60 | 28.74 | 28.39 | 28.71 | 28.64 | 136,963 |
Dec 22, 2023 | 29.02 | 29.02 | 28.69 | 28.78 | 28.70 | 79,110 |
Dec 21, 2023 | 29.11 | 29.28 | 28.75 | 28.98 | 28.90 | 81,625 |
Dec 20, 2023 | 29.27 | 29.35 | 28.99 | 28.99 | 28.91 | 104,363 |
Dec 19, 2023 | 29.17 | 29.25 | 29.11 | 29.25 | 29.17 | 70,913 |
Dec 18, 2023 | 29.17 | 29.21 | 28.90 | 29.12 | 29.04 | 120,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |