Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.62 | 26.79 | 26.54 | 26.59 | 26.59 | 95,458 |
May 02, 2024 | 26.47 | 26.68 | 26.46 | 26.56 | 26.56 | 105,018 |
May 01, 2024 | 26.59 | 26.65 | 26.40 | 26.41 | 26.41 | 140,602 |
Apr 30, 2024 | 26.88 | 26.99 | 26.69 | 26.82 | 26.82 | 160,825 |
Apr 29, 2024 | 27.06 | 27.09 | 26.63 | 26.93 | 26.93 | 185,680 |
Apr 26, 2024 | 26.80 | 27.04 | 26.67 | 26.83 | 26.83 | 256,982 |
Apr 24, 2024 | 27.20 | 27.28 | 26.96 | 27.08 | 27.08 | 232,462 |
Apr 23, 2024 | 27.16 | 27.30 | 27.08 | 27.17 | 27.17 | 176,298 |
Apr 22, 2024 | 26.90 | 27.11 | 26.83 | 27.11 | 27.11 | 136,576 |
Apr 19, 2024 | 26.76 | 26.82 | 26.52 | 26.69 | 26.69 | 210,829 |
Apr 18, 2024 | 26.78 | 27.01 | 26.71 | 26.96 | 26.96 | 156,717 |
Apr 17, 2024 | 26.78 | 26.87 | 26.71 | 26.82 | 26.82 | 143,518 |
Apr 16, 2024 | 26.90 | 26.92 | 26.65 | 26.86 | 26.86 | 180,749 |
Apr 15, 2024 | 26.97 | 27.08 | 26.83 | 26.95 | 26.95 | 135,580 |
Apr 12, 2024 | 26.97 | 27.22 | 26.75 | 27.19 | 27.19 | 163,899 |
Apr 11, 2024 | 26.85 | 27.25 | 26.65 | 27.05 | 27.05 | 150,256 |
Apr 10, 2024 | 26.98 | 27.44 | 26.98 | 27.24 | 27.24 | 218,917 |
Apr 09, 2024 | 27.50 | 27.50 | 26.86 | 26.89 | 26.89 | 230,995 |
Apr 09, 2024 | 0.24 Dividend | |||||
Apr 08, 2024 | 27.97 | 27.97 | 27.54 | 27.63 | 27.39 | 209,817 |
Apr 05, 2024 | 27.88 | 28.04 | 27.65 | 27.76 | 27.52 | 244,575 |
Apr 04, 2024 | 27.68 | 28.16 | 27.65 | 27.95 | 27.71 | 325,340 |
Apr 03, 2024 | 28.08 | 28.09 | 27.61 | 27.65 | 27.41 | 231,731 |
Apr 02, 2024 | 28.48 | 28.78 | 28.40 | 28.50 | 28.25 | 376,526 |
Mar 28, 2024 | 28.21 | 28.56 | 27.92 | 28.48 | 28.23 | 176,994 |
Mar 27, 2024 | 28.00 | 28.11 | 27.62 | 27.91 | 27.67 | 200,812 |
Mar 26, 2024 | 28.01 | 28.42 | 27.72 | 27.95 | 27.71 | 221,548 |
Mar 25, 2024 | 27.82 | 28.17 | 27.77 | 28.00 | 27.76 | 173,820 |
Mar 22, 2024 | 28.50 | 28.68 | 27.52 | 27.66 | 27.42 | 254,594 |
Mar 21, 2024 | 29.01 | 29.04 | 27.83 | 28.31 | 28.06 | 559,488 |
Mar 20, 2024 | 29.18 | 29.53 | 28.76 | 29.20 | 28.95 | 591,633 |
Mar 19, 2024 | 29.92 | 29.92 | 29.13 | 29.33 | 29.08 | 175,319 |
Mar 18, 2024 | 30.10 | 30.19 | 29.79 | 29.90 | 29.64 | 77,021 |
Mar 15, 2024 | 30.23 | 30.23 | 29.60 | 30.05 | 29.79 | 147,353 |
Mar 14, 2024 | 30.32 | 30.40 | 29.99 | 30.05 | 29.79 | 99,752 |
Mar 13, 2024 | 30.77 | 30.90 | 30.19 | 30.31 | 30.05 | 136,040 |
Mar 12, 2024 | 30.90 | 31.15 | 30.86 | 30.88 | 30.61 | 75,723 |
Mar 11, 2024 | 31.00 | 31.37 | 30.74 | 30.86 | 30.59 | 194,828 |
Mar 08, 2024 | 30.91 | 31.33 | 30.79 | 31.11 | 30.84 | 135,421 |
Mar 07, 2024 | 30.43 | 30.91 | 30.41 | 30.91 | 30.64 | 132,659 |
Mar 06, 2024 | 30.21 | 30.64 | 30.14 | 30.50 | 30.24 | 113,029 |
Mar 05, 2024 | 29.85 | 30.35 | 29.59 | 30.27 | 30.01 | 161,138 |
Mar 04, 2024 | 29.20 | 30.00 | 29.20 | 29.99 | 29.73 | 132,140 |
Mar 01, 2024 | 29.48 | 29.52 | 29.06 | 29.46 | 29.20 | 104,041 |
Feb 29, 2024 | 29.55 | 29.56 | 29.13 | 29.16 | 28.91 | 427,854 |
Feb 28, 2024 | 29.35 | 29.60 | 29.10 | 29.33 | 29.08 | 84,278 |
Feb 27, 2024 | 29.10 | 29.80 | 29.09 | 29.37 | 29.11 | 206,267 |
Feb 26, 2024 | 29.12 | 29.31 | 29.00 | 29.24 | 28.99 | 84,524 |
Feb 23, 2024 | 28.75 | 29.08 | 28.74 | 28.98 | 28.73 | 90,514 |
Feb 22, 2024 | 28.06 | 28.88 | 27.91 | 28.69 | 28.44 | 158,001 |
Feb 21, 2024 | 28.12 | 28.26 | 27.78 | 28.13 | 27.89 | 326,957 |
Feb 20, 2024 | 28.27 | 28.40 | 28.01 | 28.36 | 28.11 | 90,723 |
Feb 19, 2024 | 28.05 | 28.28 | 27.92 | 28.21 | 27.96 | 82,344 |
Feb 16, 2024 | 28.32 | 28.50 | 27.98 | 28.05 | 27.81 | 117,479 |
Feb 15, 2024 | 28.03 | 28.52 | 27.99 | 28.02 | 27.78 | 108,398 |
Feb 14, 2024 | 27.85 | 28.14 | 27.60 | 28.07 | 27.83 | 115,435 |
Feb 13, 2024 | 28.80 | 28.98 | 28.16 | 28.28 | 28.03 | 122,475 |
Feb 12, 2024 | 28.60 | 28.97 | 28.60 | 28.80 | 28.55 | 90,264 |
Feb 09, 2024 | 28.65 | 28.87 | 28.56 | 28.73 | 28.48 | 131,215 |
Feb 08, 2024 | 28.50 | 28.81 | 28.37 | 28.58 | 28.33 | 110,607 |
Feb 07, 2024 | 28.76 | 28.80 | 28.23 | 28.40 | 28.15 | 139,771 |
Feb 06, 2024 | 28.39 | 28.76 | 27.90 | 28.71 | 28.46 | 181,907 |
Feb 05, 2024 | 28.82 | 28.94 | 28.54 | 28.56 | 28.31 | 90,855 |
Feb 02, 2024 | 29.07 | 29.13 | 28.75 | 29.00 | 28.75 | 205,085 |
Feb 01, 2024 | 29.10 | 29.23 | 28.71 | 28.81 | 28.56 | 128,866 |
Jan 31, 2024 | 28.64 | 29.32 | 28.51 | 29.32 | 29.07 | 258,329 |
Jan 30, 2024 | 29.08 | 29.17 | 28.41 | 28.61 | 28.36 | 127,675 |
Jan 29, 2024 | 28.43 | 29.04 | 28.43 | 28.99 | 28.74 | 156,810 |
Jan 25, 2024 | 28.50 | 28.53 | 28.24 | 28.43 | 28.18 | 102,019 |
Jan 24, 2024 | 28.40 | 28.46 | 28.16 | 28.39 | 28.14 | 72,523 |
Jan 23, 2024 | 28.42 | 28.48 | 28.14 | 28.28 | 28.03 | 133,289 |
Jan 22, 2024 | 27.98 | 28.60 | 27.97 | 28.49 | 28.24 | 161,899 |
Jan 19, 2024 | 27.75 | 27.94 | 27.52 | 27.78 | 27.54 | 95,450 |
Jan 18, 2024 | 27.47 | 27.78 | 27.38 | 27.62 | 27.38 | 92,824 |
Jan 17, 2024 | 27.44 | 27.84 | 27.44 | 27.64 | 27.40 | 127,035 |
Jan 16, 2024 | 27.68 | 27.69 | 27.16 | 27.44 | 27.20 | 107,030 |
Jan 15, 2024 | 27.70 | 27.71 | 27.41 | 27.70 | 27.46 | 10,389 |
Jan 12, 2024 | 27.40 | 27.83 | 27.28 | 27.70 | 27.46 | 90,572 |
Jan 11, 2024 | 27.44 | 27.59 | 27.04 | 27.58 | 27.34 | 90,578 |
Jan 10, 2024 | 27.39 | 27.49 | 26.83 | 26.97 | 26.74 | 117,278 |
Jan 09, 2024 | 27.12 | 27.42 | 26.93 | 27.38 | 27.14 | 102,980 |
Jan 08, 2024 | 27.12 | 27.15 | 26.66 | 26.79 | 26.56 | 101,624 |
Jan 05, 2024 | 27.37 | 27.37 | 27.11 | 27.15 | 26.91 | 46,721 |
Jan 04, 2024 | 27.32 | 27.40 | 27.04 | 27.34 | 27.10 | 58,038 |
Jan 03, 2024 | 27.80 | 27.85 | 27.36 | 27.36 | 27.12 | 62,814 |
Jan 02, 2024 | 27.83 | 28.00 | 27.76 | 27.80 | 27.56 | 51,508 |
Dec 29, 2023 | 27.91 | 27.96 | 27.76 | 27.96 | 27.72 | 55,781 |
Dec 28, 2023 | 27.85 | 27.99 | 27.69 | 27.91 | 27.67 | 73,176 |
Dec 27, 2023 | 27.50 | 27.93 | 27.35 | 27.71 | 27.47 | 115,474 |
Dec 22, 2023 | 27.65 | 27.70 | 27.25 | 27.42 | 27.18 | 115,370 |
Dec 21, 2023 | 27.69 | 27.69 | 27.17 | 27.31 | 27.07 | 256,639 |
Dec 20, 2023 | 27.70 | 27.76 | 27.51 | 27.59 | 27.35 | 125,399 |
Dec 19, 2023 | 27.37 | 27.55 | 27.18 | 27.44 | 27.20 | 107,799 |
Dec 18, 2023 | 27.09 | 27.55 | 26.98 | 27.44 | 27.20 | 112,319 |
Dec 15, 2023 | 26.91 | 27.43 | 26.90 | 27.12 | 26.88 | 379,693 |
Dec 14, 2023 | 26.19 | 27.10 | 25.80 | 26.91 | 26.68 | 311,764 |
Dec 13, 2023 | 25.04 | 25.70 | 25.02 | 25.70 | 25.48 | 170,562 |
Dec 12, 2023 | 24.87 | 25.19 | 24.70 | 25.00 | 24.78 | 113,587 |
Dec 11, 2023 | 24.66 | 25.00 | 24.66 | 24.66 | 24.45 | 134,592 |
Dec 08, 2023 | 24.65 | 24.90 | 24.44 | 24.66 | 24.45 | 144,062 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |