Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | 2,326 |
May 06, 2024 | 25.55 | 26.33 | 24.33 | 25.85 | 25.85 | 7,900 |
May 03, 2024 | 25.47 | 25.78 | 24.66 | 25.78 | 25.78 | 4,000 |
May 02, 2024 | 24.80 | 25.07 | 24.21 | 24.58 | 24.58 | 20,100 |
May 01, 2024 | 24.20 | 24.80 | 24.14 | 24.80 | 24.80 | 3,700 |
Apr 30, 2024 | 24.99 | 25.36 | 24.63 | 24.63 | 24.63 | 2,300 |
Apr 29, 2024 | 25.59 | 25.67 | 24.53 | 25.23 | 25.23 | 6,900 |
Apr 26, 2024 | 25.42 | 25.69 | 25.00 | 25.35 | 25.35 | 3,500 |
Apr 25, 2024 | 24.90 | 25.40 | 23.95 | 25.40 | 25.40 | 12,300 |
Apr 24, 2024 | 25.84 | 25.98 | 25.33 | 25.55 | 25.55 | 14,600 |
Apr 23, 2024 | 25.06 | 25.98 | 24.89 | 25.65 | 25.65 | 11,900 |
Apr 22, 2024 | 25.13 | 26.00 | 24.87 | 25.64 | 25.64 | 7,800 |
Apr 19, 2024 | 25.01 | 25.73 | 24.53 | 25.25 | 25.25 | 5,100 |
Apr 18, 2024 | 25.00 | 25.30 | 24.33 | 24.61 | 24.61 | 17,500 |
Apr 17, 2024 | 25.38 | 25.52 | 24.54 | 24.54 | 24.54 | 43,500 |
Apr 16, 2024 | 25.47 | 25.47 | 25.00 | 25.45 | 25.45 | 11,900 |
Apr 15, 2024 | 26.39 | 26.42 | 25.09 | 25.09 | 25.09 | 14,200 |
Apr 12, 2024 | 26.60 | 26.92 | 26.01 | 26.01 | 26.01 | 9,100 |
Apr 11, 2024 | 26.79 | 26.96 | 26.50 | 26.76 | 26.76 | 6,000 |
Apr 10, 2024 | 26.55 | 27.15 | 26.51 | 26.98 | 26.98 | 8,300 |
Apr 09, 2024 | 27.20 | 27.21 | 26.68 | 26.85 | 26.85 | 18,900 |
Apr 08, 2024 | 27.24 | 27.25 | 26.68 | 27.24 | 27.24 | 26,900 |
Apr 05, 2024 | 26.92 | 27.10 | 26.75 | 26.75 | 26.75 | 7,400 |
Apr 04, 2024 | 27.76 | 28.18 | 27.02 | 27.02 | 27.02 | 21,300 |
Apr 03, 2024 | 27.20 | 28.30 | 26.68 | 27.85 | 27.85 | 53,400 |
Apr 02, 2024 | 27.20 | 27.84 | 26.74 | 27.20 | 27.20 | 21,800 |
Apr 01, 2024 | 27.75 | 28.04 | 27.01 | 28.04 | 28.04 | 13,000 |
Mar 28, 2024 | 27.99 | 28.23 | 27.52 | 28.23 | 28.23 | 16,000 |
Mar 27, 2024 | 28.13 | 28.14 | 27.54 | 27.72 | 27.72 | 22,300 |
Mar 26, 2024 | 27.95 | 28.14 | 27.50 | 28.13 | 28.13 | 16,700 |
Mar 25, 2024 | 27.45 | 28.14 | 27.42 | 27.50 | 27.50 | 8,700 |
Mar 22, 2024 | 27.73 | 27.96 | 27.50 | 27.55 | 27.55 | 10,100 |
Mar 22, 2024 | 0.046 Dividend | |||||
Mar 21, 2024 | 28.06 | 28.26 | 27.41 | 27.75 | 27.70 | 37,100 |
Mar 20, 2024 | 27.32 | 28.00 | 27.25 | 28.00 | 27.95 | 10,600 |
Mar 19, 2024 | 27.20 | 27.65 | 26.57 | 27.26 | 27.21 | 32,400 |
Mar 18, 2024 | 28.00 | 28.09 | 27.24 | 27.24 | 27.19 | 10,800 |
Mar 15, 2024 | 27.45 | 28.52 | 27.45 | 27.69 | 27.64 | 18,600 |
Mar 14, 2024 | 28.17 | 28.34 | 27.24 | 27.75 | 27.70 | 14,100 |
Mar 13, 2024 | 27.98 | 28.34 | 27.50 | 28.34 | 28.29 | 8,500 |
Mar 12, 2024 | 27.74 | 28.14 | 27.49 | 27.92 | 27.87 | 16,500 |
Mar 11, 2024 | 27.83 | 27.95 | 27.20 | 27.62 | 27.57 | 20,300 |
Mar 08, 2024 | 27.78 | 28.29 | 27.45 | 27.90 | 27.85 | 306,700 |
Mar 07, 2024 | 27.53 | 28.00 | 27.44 | 27.85 | 27.80 | 34,000 |
Mar 06, 2024 | 26.85 | 27.60 | 26.56 | 27.59 | 27.54 | 308,900 |
Mar 05, 2024 | 27.08 | 27.60 | 26.54 | 26.54 | 26.50 | 29,300 |
Mar 04, 2024 | 27.00 | 27.56 | 26.50 | 27.49 | 27.44 | 31,800 |
Mar 01, 2024 | 26.55 | 27.41 | 25.70 | 26.98 | 26.94 | 10,800 |
Feb 29, 2024 | 26.82 | 27.24 | 25.76 | 26.15 | 26.11 | 15,100 |
Feb 28, 2024 | 26.57 | 27.10 | 26.55 | 26.68 | 26.64 | 25,100 |
Feb 27, 2024 | 26.61 | 26.92 | 26.15 | 26.46 | 26.42 | 10,300 |
Feb 26, 2024 | 25.47 | 26.50 | 25.45 | 26.20 | 26.16 | 13,300 |
Feb 23, 2024 | 25.44 | 25.55 | 25.04 | 25.38 | 25.34 | 21,600 |
Feb 22, 2024 | 24.97 | 25.46 | 24.70 | 25.41 | 25.37 | 9,800 |
Feb 21, 2024 | 24.62 | 25.45 | 24.06 | 24.25 | 24.21 | 8,500 |
Feb 20, 2024 | 25.17 | 25.17 | 24.24 | 24.71 | 24.67 | 17,800 |
Feb 16, 2024 | 25.46 | 25.56 | 25.00 | 25.07 | 25.03 | 12,700 |
Feb 15, 2024 | 25.52 | 25.52 | 25.00 | 25.50 | 25.46 | 19,200 |
Feb 14, 2024 | 24.78 | 25.74 | 24.38 | 25.40 | 25.36 | 29,300 |
Feb 13, 2024 | 24.00 | 24.60 | 23.45 | 23.90 | 23.86 | 27,100 |
Feb 12, 2024 | 24.04 | 24.93 | 23.08 | 24.23 | 24.19 | 60,800 |
Feb 09, 2024 | 23.94 | 24.16 | 23.48 | 23.69 | 23.65 | 17,100 |
Feb 08, 2024 | 23.09 | 23.56 | 22.43 | 23.20 | 23.16 | 32,400 |
Feb 07, 2024 | 22.83 | 23.00 | 22.54 | 22.81 | 22.77 | 8,400 |
Feb 06, 2024 | 22.75 | 22.99 | 22.34 | 22.99 | 22.95 | 12,400 |
Feb 05, 2024 | 22.94 | 22.94 | 22.35 | 22.45 | 22.41 | 6,500 |
Feb 02, 2024 | 22.86 | 23.40 | 22.42 | 22.42 | 22.38 | 15,100 |
Feb 01, 2024 | 22.75 | 23.00 | 22.34 | 22.70 | 22.66 | 26,700 |
Jan 31, 2024 | 22.84 | 23.40 | 22.12 | 22.98 | 22.94 | 13,100 |
Jan 30, 2024 | 23.17 | 23.39 | 22.95 | 22.96 | 22.92 | 13,800 |
Jan 29, 2024 | 22.97 | 23.39 | 22.94 | 23.37 | 23.33 | 11,000 |
Jan 26, 2024 | 22.68 | 23.39 | 22.23 | 23.30 | 23.26 | 11,600 |
Jan 25, 2024 | 22.61 | 22.97 | 22.29 | 22.29 | 22.25 | 11,700 |
Jan 24, 2024 | 22.75 | 22.75 | 22.16 | 22.66 | 22.62 | 7,700 |
Jan 23, 2024 | 22.44 | 22.79 | 22.05 | 22.05 | 22.01 | 8,100 |
Jan 22, 2024 | 22.59 | 22.92 | 22.31 | 22.39 | 22.35 | 23,500 |
Jan 19, 2024 | 22.38 | 22.97 | 22.06 | 22.97 | 22.93 | 11,600 |
Jan 18, 2024 | 22.67 | 22.67 | 22.06 | 22.09 | 22.05 | 12,900 |
Jan 17, 2024 | 22.33 | 22.76 | 22.00 | 22.31 | 22.27 | 21,500 |
Jan 16, 2024 | 22.73 | 23.35 | 22.43 | 22.61 | 22.57 | 17,000 |
Jan 12, 2024 | 23.36 | 23.36 | 22.66 | 22.70 | 22.66 | 6,500 |
Jan 11, 2024 | 23.97 | 25.00 | 23.00 | 23.69 | 23.65 | 22,600 |
Jan 10, 2024 | 23.44 | 23.90 | 23.08 | 23.26 | 23.22 | 8,100 |
Jan 09, 2024 | 23.57 | 23.98 | 23.10 | 23.68 | 23.64 | 17,600 |
Jan 08, 2024 | 23.34 | 23.84 | 23.11 | 23.80 | 23.76 | 10,100 |
Jan 05, 2024 | 23.32 | 23.42 | 23.08 | 23.28 | 23.24 | 11,200 |
Jan 04, 2024 | 23.18 | 23.53 | 23.02 | 23.23 | 23.19 | 14,800 |
Jan 03, 2024 | 23.10 | 23.87 | 22.74 | 23.02 | 22.98 | 10,800 |
Jan 02, 2024 | 24.17 | 24.25 | 23.06 | 23.66 | 23.62 | 22,300 |
Dec 29, 2023 | 24.69 | 24.81 | 23.85 | 24.43 | 24.39 | 15,600 |
Dec 28, 2023 | 24.97 | 25.00 | 24.34 | 24.34 | 24.30 | 19,700 |
Dec 27, 2023 | 24.49 | 25.00 | 24.40 | 24.98 | 24.94 | 21,200 |
Dec 26, 2023 | 24.23 | 24.46 | 24.13 | 24.30 | 24.26 | 18,700 |
Dec 22, 2023 | 23.98 | 24.47 | 23.98 | 24.13 | 24.09 | 19,200 |
Dec 22, 2023 | 0.005 Dividend | |||||
Dec 21, 2023 | 23.70 | 24.00 | 23.35 | 23.98 | 23.94 | 11,100 |
Dec 20, 2023 | 23.71 | 23.99 | 23.20 | 23.49 | 23.45 | 24,300 |
Dec 19, 2023 | 23.22 | 23.71 | 22.82 | 23.71 | 23.67 | 34,000 |
Dec 18, 2023 | 22.97 | 23.36 | 22.90 | 23.06 | 23.02 | 6,100 |
Dec 15, 2023 | 23.08 | 23.22 | 22.74 | 23.08 | 23.04 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |