Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.70 | 26.91 | 26.41 | 26.90 | 26.90 | 512,455 |
May 02, 2024 | 26.29 | 26.98 | 25.75 | 26.44 | 26.44 | 750,700 |
May 01, 2024 | 25.64 | 25.72 | 25.47 | 25.60 | 25.60 | 271,900 |
Apr 30, 2024 | 25.37 | 25.70 | 25.37 | 25.70 | 25.70 | 549,400 |
Apr 29, 2024 | 26.12 | 26.12 | 25.50 | 25.64 | 25.64 | 309,800 |
Apr 26, 2024 | 25.44 | 26.00 | 25.13 | 26.00 | 26.00 | 594,600 |
Apr 25, 2024 | 25.17 | 25.39 | 24.92 | 25.05 | 25.05 | 310,300 |
Apr 24, 2024 | 25.01 | 25.25 | 24.74 | 25.23 | 25.23 | 505,000 |
Apr 23, 2024 | 24.65 | 24.95 | 24.45 | 24.74 | 24.74 | 516,800 |
Apr 22, 2024 | 24.27 | 24.85 | 24.19 | 24.69 | 24.69 | 331,600 |
Apr 19, 2024 | 24.16 | 24.37 | 24.08 | 24.28 | 24.28 | 223,300 |
Apr 18, 2024 | 24.47 | 24.59 | 24.14 | 24.26 | 24.26 | 364,600 |
Apr 17, 2024 | 24.33 | 24.56 | 24.22 | 24.27 | 24.27 | 424,900 |
Apr 16, 2024 | 24.60 | 24.60 | 24.23 | 24.25 | 24.25 | 265,200 |
Apr 15, 2024 | 25.24 | 25.35 | 24.62 | 24.71 | 24.71 | 349,500 |
Apr 12, 2024 | 26.47 | 26.55 | 25.23 | 25.24 | 25.24 | 438,300 |
Apr 11, 2024 | 27.12 | 27.37 | 26.77 | 26.95 | 26.95 | 188,200 |
Apr 10, 2024 | 27.08 | 27.23 | 26.65 | 26.83 | 26.83 | 325,000 |
Apr 09, 2024 | 26.67 | 27.24 | 26.55 | 27.22 | 27.22 | 331,800 |
Apr 08, 2024 | 26.30 | 26.84 | 26.29 | 26.62 | 26.62 | 449,200 |
Apr 05, 2024 | 26.40 | 26.49 | 26.08 | 26.13 | 26.13 | 297,500 |
Apr 04, 2024 | 26.62 | 27.04 | 26.40 | 26.59 | 26.59 | 323,600 |
Apr 03, 2024 | 26.84 | 26.84 | 26.29 | 26.49 | 26.49 | 683,700 |
Apr 02, 2024 | 26.51 | 26.96 | 26.39 | 26.94 | 26.94 | 232,000 |
Apr 01, 2024 | 26.30 | 26.87 | 26.28 | 26.55 | 26.55 | 234,900 |
Mar 28, 2024 | 26.56 | 26.89 | 26.04 | 26.22 | 26.22 | 269,600 |
Mar 27, 2024 | 25.83 | 26.59 | 25.63 | 26.52 | 26.52 | 408,500 |
Mar 26, 2024 | 26.18 | 26.19 | 25.62 | 25.72 | 25.72 | 369,000 |
Mar 25, 2024 | 25.88 | 26.17 | 25.84 | 26.03 | 26.03 | 187,300 |
Mar 22, 2024 | 26.23 | 26.54 | 25.92 | 25.97 | 25.97 | 297,000 |
Mar 21, 2024 | 26.01 | 26.58 | 25.87 | 26.54 | 26.54 | 467,300 |
Mar 20, 2024 | 26.09 | 26.27 | 25.83 | 26.18 | 26.18 | 201,900 |
Mar 19, 2024 | 25.98 | 26.24 | 25.87 | 25.97 | 25.97 | 448,100 |
Mar 18, 2024 | 26.55 | 26.75 | 25.94 | 25.97 | 25.97 | 573,000 |
Mar 15, 2024 | 26.66 | 26.83 | 26.46 | 26.50 | 26.50 | 569,700 |
Mar 14, 2024 | 26.99 | 26.99 | 26.49 | 26.69 | 26.69 | 425,900 |
Mar 13, 2024 | 27.15 | 27.50 | 26.96 | 27.07 | 27.07 | 413,600 |
Mar 12, 2024 | 26.89 | 27.40 | 26.71 | 27.13 | 27.13 | 586,300 |
Mar 11, 2024 | 26.14 | 26.71 | 26.14 | 26.37 | 26.37 | 336,000 |
Mar 08, 2024 | 25.70 | 25.85 | 25.68 | 25.69 | 25.69 | 358,500 |
Mar 07, 2024 | 25.75 | 26.04 | 25.75 | 25.84 | 25.84 | 315,200 |
Mar 06, 2024 | 25.89 | 26.41 | 25.65 | 25.81 | 25.81 | 300,200 |
Mar 05, 2024 | 25.67 | 25.86 | 25.53 | 25.62 | 25.62 | 561,000 |
Mar 04, 2024 | 26.00 | 26.03 | 25.65 | 25.75 | 25.75 | 553,600 |
Mar 01, 2024 | 26.32 | 26.50 | 25.90 | 26.01 | 26.01 | 321,500 |
Feb 29, 2024 | 26.47 | 26.51 | 25.87 | 25.99 | 25.99 | 833,700 |
Feb 28, 2024 | 26.23 | 26.57 | 26.23 | 26.31 | 26.31 | 513,600 |
Feb 27, 2024 | 27.41 | 27.41 | 26.54 | 26.59 | 26.59 | 588,100 |
Feb 26, 2024 | 27.08 | 27.28 | 26.79 | 27.26 | 27.26 | 546,000 |
Feb 23, 2024 | 27.32 | 27.52 | 26.95 | 27.37 | 27.37 | 275,900 |
Feb 22, 2024 | 27.26 | 27.31 | 26.83 | 27.30 | 27.30 | 300,300 |
Feb 21, 2024 | 26.92 | 27.44 | 26.71 | 27.15 | 27.15 | 456,000 |
Feb 20, 2024 | 27.06 | 27.06 | 26.44 | 26.58 | 26.58 | 500,800 |
Feb 16, 2024 | 27.10 | 27.43 | 27.00 | 27.17 | 27.17 | 484,100 |
Feb 15, 2024 | 26.71 | 27.06 | 26.58 | 26.89 | 26.89 | 131,100 |
Feb 14, 2024 | 26.14 | 26.71 | 26.02 | 26.70 | 26.70 | 206,400 |
Feb 13, 2024 | 26.11 | 26.29 | 25.83 | 25.83 | 25.83 | 220,400 |
Feb 12, 2024 | 25.71 | 26.55 | 25.71 | 26.47 | 26.47 | 230,400 |
Feb 09, 2024 | 25.39 | 25.63 | 25.08 | 25.63 | 25.63 | 235,100 |
Feb 08, 2024 | 25.94 | 26.13 | 25.18 | 25.38 | 25.38 | 717,700 |
Feb 07, 2024 | 26.35 | 26.68 | 25.91 | 26.19 | 26.19 | 638,200 |
Feb 06, 2024 | 24.96 | 27.15 | 24.94 | 26.89 | 26.89 | 924,700 |
Feb 05, 2024 | 24.07 | 24.57 | 23.81 | 24.06 | 24.06 | 607,400 |
Feb 02, 2024 | 25.02 | 25.25 | 24.03 | 24.04 | 24.04 | 529,200 |
Feb 01, 2024 | 25.36 | 25.66 | 24.82 | 24.84 | 24.84 | 362,600 |
Jan 31, 2024 | 24.60 | 25.35 | 24.41 | 25.20 | 25.20 | 601,700 |
Jan 30, 2024 | 24.73 | 25.08 | 24.62 | 24.88 | 24.88 | 448,200 |
Jan 29, 2024 | 25.11 | 25.11 | 24.59 | 25.02 | 25.02 | 282,900 |
Jan 26, 2024 | 24.84 | 25.32 | 24.66 | 25.20 | 25.20 | 360,600 |
Jan 25, 2024 | 24.92 | 25.18 | 24.34 | 25.00 | 25.00 | 685,000 |
Jan 24, 2024 | 25.26 | 25.41 | 24.46 | 24.70 | 24.70 | 641,400 |
Jan 23, 2024 | 24.96 | 25.32 | 24.68 | 24.72 | 24.72 | 439,600 |
Jan 22, 2024 | 24.67 | 24.88 | 24.17 | 24.24 | 24.24 | 459,800 |
Jan 19, 2024 | 24.64 | 25.36 | 24.40 | 25.27 | 25.27 | 478,200 |
Jan 18, 2024 | 24.78 | 24.95 | 24.48 | 24.72 | 24.72 | 505,700 |
Jan 17, 2024 | 24.22 | 24.81 | 24.22 | 24.68 | 24.68 | 617,400 |
Jan 16, 2024 | 25.50 | 25.75 | 24.49 | 24.67 | 24.67 | 572,900 |
Jan 12, 2024 | 26.03 | 26.46 | 25.97 | 25.97 | 25.97 | 287,600 |
Jan 11, 2024 | 25.70 | 26.13 | 25.40 | 25.97 | 25.97 | 431,400 |
Jan 10, 2024 | 26.49 | 26.65 | 25.67 | 25.68 | 25.68 | 512,500 |
Jan 09, 2024 | 26.69 | 26.89 | 26.46 | 26.59 | 26.59 | 271,700 |
Jan 08, 2024 | 27.03 | 27.31 | 26.85 | 27.05 | 27.05 | 316,900 |
Jan 05, 2024 | 27.40 | 27.54 | 27.04 | 27.05 | 27.05 | 221,300 |
Jan 04, 2024 | 26.99 | 27.33 | 26.98 | 27.31 | 27.31 | 334,200 |
Jan 03, 2024 | 27.12 | 27.54 | 26.73 | 27.00 | 27.00 | 479,200 |
Jan 02, 2024 | 27.63 | 27.89 | 27.15 | 27.66 | 27.66 | 379,200 |
Dec 29, 2023 | 27.51 | 28.19 | 27.39 | 28.06 | 28.06 | 447,600 |
Dec 28, 2023 | 27.16 | 27.96 | 27.16 | 27.65 | 27.65 | 349,600 |
Dec 28, 2023 | 1.15 Dividend | |||||
Dec 27, 2023 | 27.73 | 28.00 | 27.62 | 27.99 | 26.84 | 344,400 |
Dec 26, 2023 | 27.99 | 28.27 | 27.60 | 27.61 | 26.48 | 236,600 |
Dec 22, 2023 | 28.36 | 28.36 | 27.66 | 27.97 | 26.82 | 351,000 |
Dec 21, 2023 | 28.14 | 28.50 | 27.75 | 28.42 | 27.25 | 679,400 |
Dec 20, 2023 | 27.39 | 28.22 | 27.04 | 27.66 | 26.52 | 872,400 |
Dec 19, 2023 | 27.51 | 27.64 | 27.32 | 27.46 | 26.33 | 790,700 |
Dec 18, 2023 | 27.51 | 27.51 | 27.00 | 27.36 | 26.24 | 747,000 |
Dec 15, 2023 | 28.10 | 28.10 | 27.37 | 27.48 | 26.35 | 558,500 |
Dec 14, 2023 | 27.48 | 28.08 | 27.48 | 27.88 | 26.73 | 673,900 |
Dec 13, 2023 | 26.34 | 27.50 | 26.34 | 27.48 | 26.35 | 973,300 |
Dec 12, 2023 | 26.54 | 27.00 | 26.44 | 26.79 | 25.69 | 349,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |