Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.94 | 27.10 | 26.75 | 26.88 | 26.88 | 117,323 |
May 02, 2024 | 26.76 | 27.01 | 26.62 | 26.77 | 26.77 | 209,000 |
May 01, 2024 | 27.07 | 27.11 | 26.35 | 26.58 | 26.58 | 566,400 |
Apr 30, 2024 | 28.15 | 28.15 | 27.14 | 27.14 | 27.14 | 260,800 |
Apr 29, 2024 | 28.05 | 28.24 | 27.98 | 28.18 | 28.18 | 139,900 |
Apr 26, 2024 | 27.91 | 28.09 | 27.72 | 28.07 | 28.07 | 248,500 |
Apr 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 27.99 | 103,000 |
Apr 24, 2024 | 27.60 | 27.81 | 27.39 | 27.80 | 27.80 | 386,500 |
Apr 23, 2024 | 27.40 | 27.70 | 27.19 | 27.59 | 27.59 | 121,900 |
Apr 22, 2024 | 27.14 | 27.67 | 26.93 | 27.48 | 27.48 | 100,200 |
Apr 19, 2024 | 26.91 | 27.47 | 26.91 | 27.28 | 27.28 | 96,100 |
Apr 18, 2024 | 27.19 | 27.30 | 26.88 | 26.98 | 26.98 | 88,400 |
Apr 17, 2024 | 27.20 | 27.54 | 26.97 | 27.05 | 27.05 | 120,800 |
Apr 16, 2024 | 27.28 | 27.39 | 26.86 | 27.25 | 27.25 | 244,800 |
Apr 15, 2024 | 27.92 | 28.09 | 27.41 | 27.47 | 27.47 | 241,100 |
Apr 12, 2024 | 28.33 | 28.72 | 27.77 | 27.86 | 27.86 | 396,100 |
Apr 11, 2024 | 28.41 | 28.45 | 27.91 | 28.19 | 28.19 | 145,200 |
Apr 10, 2024 | 28.06 | 28.42 | 28.03 | 28.34 | 28.34 | 137,600 |
Apr 09, 2024 | 28.20 | 28.37 | 28.04 | 28.23 | 28.23 | 94,600 |
Apr 08, 2024 | 28.24 | 28.34 | 28.01 | 28.13 | 28.13 | 160,000 |
Apr 05, 2024 | 28.03 | 28.27 | 27.84 | 28.20 | 28.20 | 106,900 |
Apr 04, 2024 | 28.09 | 28.22 | 27.91 | 27.98 | 27.98 | 211,300 |
Apr 03, 2024 | 27.83 | 28.08 | 27.80 | 28.04 | 28.04 | 191,000 |
Apr 02, 2024 | 27.70 | 27.81 | 27.50 | 27.75 | 27.75 | 173,800 |
Apr 01, 2024 | 27.53 | 27.64 | 27.25 | 27.60 | 27.60 | 221,500 |
Mar 28, 2024 | 27.21 | 27.50 | 27.14 | 27.44 | 27.44 | 153,100 |
Mar 27, 2024 | 26.54 | 27.06 | 26.50 | 27.05 | 27.05 | 215,900 |
Mar 26, 2024 | 26.91 | 27.01 | 26.60 | 26.62 | 26.62 | 221,500 |
Mar 25, 2024 | 26.59 | 26.97 | 26.59 | 26.86 | 26.86 | 199,000 |
Mar 22, 2024 | 26.68 | 26.79 | 26.45 | 26.53 | 26.53 | 136,900 |
Mar 21, 2024 | 26.61 | 26.78 | 26.53 | 26.73 | 26.73 | 210,200 |
Mar 21, 2024 | 0.055 Dividend | |||||
Mar 20, 2024 | 26.32 | 26.72 | 26.25 | 26.65 | 26.59 | 219,900 |
Mar 19, 2024 | 26.05 | 26.52 | 26.05 | 26.51 | 26.46 | 222,800 |
Mar 18, 2024 | 26.16 | 26.22 | 25.92 | 26.14 | 26.09 | 138,900 |
Mar 15, 2024 | 26.02 | 26.25 | 25.96 | 26.08 | 26.03 | 125,100 |
Mar 14, 2024 | 26.04 | 26.14 | 25.86 | 26.04 | 25.99 | 131,100 |
Mar 13, 2024 | 25.79 | 26.12 | 25.79 | 25.97 | 25.92 | 339,900 |
Mar 12, 2024 | 25.64 | 25.70 | 25.48 | 25.61 | 25.56 | 126,000 |
Mar 11, 2024 | 25.33 | 25.65 | 25.14 | 25.62 | 25.57 | 129,800 |
Mar 08, 2024 | 25.38 | 25.61 | 25.33 | 25.46 | 25.41 | 142,300 |
Mar 07, 2024 | 25.34 | 25.58 | 25.34 | 25.40 | 25.35 | 174,000 |
Mar 06, 2024 | 25.51 | 25.59 | 25.29 | 25.36 | 25.31 | 183,100 |
Mar 05, 2024 | 25.04 | 25.48 | 25.00 | 25.29 | 25.24 | 481,500 |
Mar 04, 2024 | 25.47 | 25.56 | 25.12 | 25.15 | 25.10 | 333,600 |
Mar 01, 2024 | 25.17 | 25.50 | 25.17 | 25.36 | 25.31 | 263,000 |
Feb 29, 2024 | 24.93 | 25.12 | 24.85 | 25.02 | 24.97 | 331,800 |
Feb 28, 2024 | 24.82 | 25.11 | 24.71 | 24.83 | 24.78 | 196,300 |
Feb 27, 2024 | 24.73 | 24.90 | 24.66 | 24.81 | 24.76 | 221,500 |
Feb 26, 2024 | 24.61 | 24.83 | 24.45 | 24.65 | 24.60 | 203,000 |
Feb 23, 2024 | 24.51 | 24.72 | 24.33 | 24.59 | 24.54 | 378,000 |
Feb 22, 2024 | 24.68 | 24.96 | 24.46 | 24.84 | 24.79 | 162,500 |
Feb 21, 2024 | 24.16 | 24.87 | 24.16 | 24.73 | 24.68 | 377,100 |
Feb 20, 2024 | 24.08 | 24.16 | 23.88 | 23.96 | 23.91 | 208,400 |
Feb 16, 2024 | 24.04 | 24.33 | 23.91 | 24.17 | 24.12 | 238,100 |
Feb 15, 2024 | 23.20 | 24.13 | 23.20 | 24.03 | 23.98 | 438,800 |
Feb 14, 2024 | 23.20 | 23.37 | 22.89 | 23.08 | 23.03 | 429,500 |
Feb 13, 2024 | 23.33 | 23.34 | 22.91 | 23.05 | 23.00 | 491,700 |
Feb 12, 2024 | 22.99 | 23.58 | 22.99 | 23.46 | 23.41 | 383,500 |
Feb 09, 2024 | 23.22 | 23.29 | 22.89 | 22.94 | 22.89 | 327,400 |
Feb 08, 2024 | 22.88 | 23.27 | 22.88 | 23.20 | 23.15 | 301,600 |
Feb 07, 2024 | 23.00 | 23.05 | 22.72 | 22.93 | 22.88 | 378,600 |
Feb 06, 2024 | 22.65 | 23.07 | 22.58 | 22.86 | 22.81 | 301,200 |
Feb 05, 2024 | 22.77 | 22.81 | 22.42 | 22.62 | 22.57 | 337,200 |
Feb 02, 2024 | 23.12 | 23.12 | 22.79 | 22.88 | 22.83 | 337,600 |
Feb 01, 2024 | 23.50 | 23.62 | 23.01 | 23.15 | 23.10 | 380,600 |
Jan 31, 2024 | 23.96 | 23.96 | 23.32 | 23.34 | 23.29 | 383,600 |
Jan 30, 2024 | 23.44 | 24.02 | 23.42 | 23.98 | 23.93 | 338,500 |
Jan 29, 2024 | 23.64 | 23.64 | 23.30 | 23.64 | 23.59 | 267,500 |
Jan 26, 2024 | 23.58 | 23.70 | 23.30 | 23.66 | 23.61 | 233,700 |
Jan 25, 2024 | 23.35 | 23.61 | 23.12 | 23.60 | 23.55 | 207,900 |
Jan 24, 2024 | 23.09 | 23.31 | 23.01 | 23.22 | 23.17 | 299,600 |
Jan 23, 2024 | 22.81 | 23.12 | 22.80 | 22.93 | 22.88 | 137,200 |
Jan 22, 2024 | 22.71 | 23.01 | 22.59 | 22.89 | 22.84 | 172,900 |
Jan 19, 2024 | 22.73 | 22.78 | 22.50 | 22.76 | 22.71 | 173,800 |
Jan 18, 2024 | 22.90 | 22.90 | 22.55 | 22.77 | 22.72 | 252,100 |
Jan 17, 2024 | 22.80 | 22.97 | 22.67 | 22.80 | 22.75 | 1,536,200 |
Jan 16, 2024 | 23.58 | 23.67 | 23.02 | 23.05 | 23.00 | 250,000 |
Jan 12, 2024 | 23.89 | 24.01 | 23.62 | 23.78 | 23.73 | 167,400 |
Jan 11, 2024 | 23.53 | 23.70 | 23.35 | 23.45 | 23.40 | 538,800 |
Jan 10, 2024 | 23.79 | 23.79 | 23.35 | 23.50 | 23.45 | 268,900 |
Jan 09, 2024 | 24.07 | 24.07 | 23.54 | 23.74 | 23.69 | 208,500 |
Jan 08, 2024 | 23.88 | 24.04 | 23.49 | 24.04 | 23.99 | 249,200 |
Jan 05, 2024 | 24.26 | 24.29 | 23.98 | 24.26 | 24.21 | 179,000 |
Jan 04, 2024 | 24.77 | 24.88 | 24.08 | 24.10 | 24.05 | 266,600 |
Jan 03, 2024 | 24.41 | 24.77 | 24.22 | 24.66 | 24.61 | 145,900 |
Jan 02, 2024 | 24.48 | 24.75 | 24.31 | 24.42 | 24.37 | 130,000 |
Dec 29, 2023 | 24.55 | 24.57 | 24.27 | 24.29 | 24.24 | 177,400 |
Dec 28, 2023 | 24.74 | 24.88 | 24.48 | 24.48 | 24.43 | 161,800 |
Dec 27, 2023 | 24.97 | 25.06 | 24.75 | 24.84 | 24.79 | 225,600 |
Dec 26, 2023 | 24.72 | 25.05 | 24.68 | 24.95 | 24.90 | 92,600 |
Dec 22, 2023 | 24.64 | 24.76 | 24.46 | 24.55 | 24.50 | 125,500 |
Dec 22, 2023 | 0.218 Dividend | |||||
Dec 21, 2023 | 24.45 | 24.69 | 24.35 | 24.68 | 24.41 | 206,700 |
Dec 20, 2023 | 24.75 | 24.91 | 24.31 | 24.31 | 24.05 | 253,500 |
Dec 19, 2023 | 24.45 | 24.70 | 24.30 | 24.68 | 24.41 | 203,200 |
Dec 18, 2023 | 24.60 | 24.88 | 24.45 | 24.46 | 24.19 | 137,400 |
Dec 15, 2023 | 24.30 | 24.38 | 23.96 | 24.20 | 23.94 | 153,700 |
Dec 14, 2023 | 23.96 | 24.38 | 23.96 | 24.32 | 24.06 | 282,100 |
Dec 13, 2023 | 23.05 | 23.60 | 22.99 | 23.60 | 23.34 | 370,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |