Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 26.22 | 26.34 | 25.95 | 26.20 | 26.20 | 5,196 |
May 06, 2024 | 25.75 | 26.26 | 25.75 | 26.25 | 26.25 | 7,884 |
May 03, 2024 | 25.39 | 25.66 | 25.22 | 25.54 | 25.54 | 6,935 |
May 02, 2024 | 25.23 | 25.38 | 24.60 | 25.38 | 25.38 | 9,630 |
Apr 30, 2024 | 25.41 | 25.59 | 25.13 | 25.41 | 25.41 | 2,624 |
Apr 29, 2024 | 25.99 | 25.99 | 25.39 | 25.41 | 25.41 | 6,965 |
Apr 26, 2024 | 26.09 | 26.09 | 25.60 | 25.86 | 25.86 | 5,692 |
Apr 25, 2024 | 25.41 | 26.40 | 25.41 | 26.12 | 26.12 | 13,729 |
Apr 24, 2024 | 25.31 | 25.58 | 25.18 | 25.58 | 25.58 | 10,700 |
Apr 23, 2024 | 25.48 | 25.48 | 25.05 | 25.05 | 25.05 | 7,664 |
Apr 22, 2024 | 25.68 | 25.68 | 25.10 | 25.44 | 25.44 | 13,865 |
Apr 19, 2024 | 25.99 | 25.99 | 24.83 | 25.52 | 25.52 | 15,019 |
Apr 18, 2024 | 25.67 | 25.67 | 25.05 | 25.61 | 25.61 | 12,940 |
Apr 17, 2024 | 26.10 | 26.11 | 25.50 | 25.50 | 25.50 | 5,576 |
Apr 16, 2024 | 26.09 | 26.12 | 25.85 | 26.11 | 26.11 | 2,641 |
Apr 15, 2024 | 26.92 | 27.00 | 26.00 | 26.27 | 26.27 | 12,818 |
Apr 12, 2024 | 26.36 | 27.10 | 26.25 | 26.86 | 26.86 | 9,810 |
Apr 11, 2024 | 25.99 | 26.62 | 25.99 | 26.21 | 26.21 | 9,400 |
Apr 10, 2024 | 25.68 | 25.89 | 25.60 | 25.76 | 25.76 | 7,715 |
Apr 09, 2024 | 25.79 | 25.81 | 25.58 | 25.70 | 25.70 | 5,439 |
Apr 08, 2024 | 25.78 | 25.92 | 25.50 | 25.60 | 25.60 | 9,898 |
Apr 05, 2024 | 25.70 | 26.01 | 25.70 | 26.00 | 26.00 | 5,473 |
Apr 04, 2024 | 25.72 | 25.92 | 25.72 | 25.84 | 25.84 | 6,473 |
Apr 03, 2024 | 25.89 | 25.89 | 25.43 | 25.72 | 25.72 | 6,602 |
Apr 02, 2024 | 25.28 | 25.82 | 25.00 | 25.68 | 25.68 | 19,424 |
Mar 28, 2024 | 25.02 | 25.20 | 24.70 | 24.96 | 24.96 | 8,510 |
Mar 27, 2024 | 24.79 | 24.80 | 24.34 | 24.78 | 24.78 | 6,201 |
Mar 26, 2024 | 25.15 | 25.15 | 24.52 | 24.72 | 24.72 | 11,591 |
Mar 25, 2024 | 24.90 | 25.19 | 24.80 | 25.14 | 25.14 | 11,362 |
Mar 22, 2024 | 24.50 | 24.80 | 24.45 | 24.70 | 24.70 | 16,249 |
Mar 21, 2024 | 24.68 | 24.86 | 24.52 | 24.58 | 24.58 | 11,744 |
Mar 20, 2024 | 24.50 | 24.68 | 24.16 | 24.50 | 24.50 | 6,276 |
Mar 19, 2024 | 24.22 | 24.53 | 24.17 | 24.50 | 24.50 | 7,686 |
Mar 18, 2024 | 24.28 | 24.55 | 24.17 | 24.55 | 24.55 | 7,999 |
Mar 15, 2024 | 24.02 | 24.43 | 24.02 | 24.16 | 24.16 | 36,384 |
Mar 14, 2024 | 24.15 | 24.17 | 23.85 | 23.88 | 23.88 | 11,270 |
Mar 13, 2024 | 23.51 | 24.09 | 23.51 | 24.09 | 24.09 | 14,131 |
Mar 12, 2024 | 23.64 | 23.89 | 23.50 | 23.68 | 23.68 | 8,739 |
Mar 11, 2024 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | 15,115 |
Mar 08, 2024 | 23.99 | 24.18 | 23.70 | 24.14 | 24.14 | 11,901 |
Mar 07, 2024 | 23.70 | 24.00 | 23.60 | 23.75 | 23.75 | 13,316 |
Mar 06, 2024 | 23.49 | 24.06 | 23.40 | 23.93 | 23.93 | 10,240 |
Mar 05, 2024 | 22.95 | 23.63 | 22.85 | 23.58 | 23.58 | 14,590 |
Mar 04, 2024 | 23.19 | 23.32 | 22.93 | 23.00 | 23.00 | 19,313 |
Mar 01, 2024 | 23.08 | 23.38 | 22.81 | 23.35 | 23.35 | 11,663 |
Feb 29, 2024 | 23.03 | 23.09 | 22.73 | 23.09 | 23.09 | 11,242 |
Feb 28, 2024 | 23.00 | 23.25 | 22.72 | 23.03 | 23.03 | 21,208 |
Feb 27, 2024 | 22.95 | 23.07 | 22.72 | 22.93 | 22.93 | 9,912 |
Feb 26, 2024 | 23.22 | 23.22 | 22.75 | 22.90 | 22.90 | 10,571 |
Feb 23, 2024 | 23.60 | 23.64 | 23.00 | 23.45 | 23.45 | 7,376 |
Feb 22, 2024 | 23.70 | 23.81 | 23.50 | 23.74 | 23.74 | 11,796 |
Feb 21, 2024 | 23.30 | 23.57 | 23.06 | 23.57 | 23.57 | 12,092 |
Feb 20, 2024 | 23.89 | 23.89 | 23.25 | 23.29 | 23.29 | 14,959 |
Feb 19, 2024 | 23.56 | 23.88 | 23.50 | 23.88 | 23.88 | 16,619 |
Feb 16, 2024 | 23.20 | 23.67 | 23.20 | 23.60 | 23.60 | 10,761 |
Feb 15, 2024 | 23.20 | 23.40 | 22.60 | 23.40 | 23.40 | 17,422 |
Feb 14, 2024 | 23.34 | 23.45 | 23.00 | 23.10 | 23.10 | 21,859 |
Feb 14, 2024 | 6.31374 Dividend | |||||
Feb 13, 2024 | 24.65 | 24.66 | 23.82 | 24.32 | 18.00 | 18,227 |
Feb 12, 2024 | 24.69 | 24.76 | 24.19 | 24.76 | 18.33 | 15,501 |
Feb 09, 2024 | 24.37 | 24.66 | 24.28 | 24.30 | 17.99 | 6,498 |
Feb 08, 2024 | 25.29 | 25.37 | 24.18 | 24.51 | 18.15 | 17,148 |
Feb 07, 2024 | 27.20 | 27.39 | 25.00 | 25.31 | 18.73 | 39,647 |
Feb 06, 2024 | 26.60 | 27.23 | 26.52 | 27.14 | 20.09 | 11,397 |
Feb 05, 2024 | 26.39 | 26.56 | 26.17 | 26.56 | 19.66 | 4,389 |
Feb 02, 2024 | 26.70 | 26.70 | 26.10 | 26.38 | 19.53 | 13,343 |
Feb 01, 2024 | 26.75 | 27.05 | 26.56 | 26.61 | 19.70 | 8,941 |
Jan 31, 2024 | 27.00 | 27.09 | 26.52 | 26.74 | 19.80 | 9,334 |
Jan 30, 2024 | 26.80 | 27.08 | 26.47 | 27.08 | 20.04 | 7,769 |
Jan 29, 2024 | 27.00 | 27.58 | 26.70 | 26.80 | 19.84 | 4,115 |
Jan 26, 2024 | 26.60 | 26.85 | 26.38 | 26.68 | 19.76 | 6,237 |
Jan 25, 2024 | 26.15 | 26.68 | 26.15 | 26.68 | 19.75 | 6,395 |
Jan 24, 2024 | 26.17 | 26.22 | 25.83 | 26.22 | 19.41 | 5,978 |
Jan 23, 2024 | 25.79 | 26.20 | 25.60 | 26.13 | 19.34 | 12,277 |
Jan 22, 2024 | 26.19 | 26.20 | 25.41 | 25.92 | 19.19 | 21,451 |
Jan 19, 2024 | 26.36 | 26.52 | 26.00 | 26.04 | 19.28 | 14,035 |
Jan 18, 2024 | 26.31 | 26.44 | 26.06 | 26.27 | 19.45 | 17,668 |
Jan 17, 2024 | 26.82 | 26.83 | 26.21 | 26.40 | 19.54 | 19,500 |
Jan 16, 2024 | 27.10 | 27.40 | 26.72 | 26.72 | 19.78 | 9,200 |
Jan 15, 2024 | 28.39 | 28.39 | 27.02 | 27.23 | 20.16 | 10,615 |
Jan 12, 2024 | 27.68 | 28.16 | 27.68 | 27.91 | 20.66 | 7,517 |
Jan 11, 2024 | 27.73 | 27.78 | 27.43 | 27.59 | 20.43 | 8,359 |
Jan 10, 2024 | 28.10 | 28.10 | 27.50 | 27.51 | 20.37 | 22,528 |
Jan 09, 2024 | 28.20 | 28.61 | 28.05 | 28.30 | 20.95 | 12,321 |
Jan 08, 2024 | 29.41 | 29.41 | 28.05 | 28.34 | 20.98 | 21,406 |
Jan 05, 2024 | 29.60 | 29.72 | 29.39 | 29.39 | 21.76 | 5,610 |
Jan 04, 2024 | 29.24 | 29.98 | 29.24 | 29.73 | 22.01 | 15,715 |
Jan 03, 2024 | 28.75 | 29.34 | 28.40 | 29.34 | 21.72 | 11,824 |
Jan 02, 2024 | 28.98 | 29.18 | 28.75 | 28.93 | 21.42 | 7,987 |
Dec 29, 2023 | 28.75 | 28.92 | 28.60 | 28.80 | 21.32 | 4,010 |
Dec 28, 2023 | 29.20 | 29.34 | 28.76 | 28.86 | 21.37 | 2,780 |
Dec 27, 2023 | 29.50 | 29.50 | 29.04 | 29.04 | 21.50 | 13,482 |
Dec 22, 2023 | 28.68 | 29.05 | 28.68 | 29.00 | 21.47 | 4,619 |
Dec 21, 2023 | 28.81 | 28.98 | 28.50 | 28.70 | 21.25 | 2,746 |
Dec 20, 2023 | 29.00 | 29.26 | 28.86 | 28.95 | 21.44 | 4,938 |
Dec 19, 2023 | 29.03 | 29.23 | 28.64 | 28.97 | 21.45 | 11,539 |
Dec 18, 2023 | 28.66 | 29.21 | 28.66 | 29.07 | 21.52 | 8,657 |
Dec 15, 2023 | 28.82 | 29.05 | 28.02 | 28.72 | 21.26 | 9,054 |
Dec 14, 2023 | 28.44 | 29.22 | 28.44 | 28.66 | 21.22 | 7,523 |
Dec 13, 2023 | 28.00 | 28.39 | 27.50 | 28.13 | 20.83 | 8,273 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |