Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.28 | 25.64 | 23.80 | 24.52 | 24.52 | 334,384 |
May 02, 2024 | 26.07 | 26.27 | 25.90 | 26.03 | 26.03 | 147,200 |
May 01, 2024 | 25.59 | 26.30 | 25.59 | 25.92 | 25.92 | 151,600 |
Apr 30, 2024 | 25.71 | 25.81 | 25.53 | 25.57 | 25.57 | 222,400 |
Apr 29, 2024 | 25.60 | 25.98 | 25.59 | 25.71 | 25.71 | 136,800 |
Apr 26, 2024 | 25.64 | 25.90 | 25.59 | 25.62 | 25.62 | 139,700 |
Apr 25, 2024 | 26.00 | 26.05 | 25.66 | 25.74 | 25.74 | 136,500 |
Apr 24, 2024 | 25.76 | 26.08 | 25.75 | 26.03 | 26.03 | 161,600 |
Apr 23, 2024 | 25.78 | 26.12 | 25.78 | 25.98 | 25.98 | 143,300 |
Apr 22, 2024 | 25.86 | 26.04 | 25.75 | 25.86 | 25.86 | 171,000 |
Apr 19, 2024 | 25.33 | 25.86 | 25.33 | 25.78 | 25.78 | 201,100 |
Apr 18, 2024 | 24.99 | 25.39 | 24.99 | 25.36 | 25.36 | 149,700 |
Apr 17, 2024 | 25.00 | 25.15 | 24.82 | 24.84 | 24.84 | 124,200 |
Apr 16, 2024 | 24.80 | 24.99 | 24.63 | 24.91 | 24.91 | 147,500 |
Apr 15, 2024 | 25.07 | 25.16 | 24.79 | 24.93 | 24.93 | 109,100 |
Apr 12, 2024 | 25.18 | 25.18 | 24.86 | 24.93 | 24.93 | 133,400 |
Apr 11, 2024 | 25.20 | 25.45 | 24.92 | 25.23 | 25.23 | 145,600 |
Apr 10, 2024 | 25.50 | 25.50 | 24.82 | 25.12 | 25.12 | 170,500 |
Apr 09, 2024 | 25.75 | 25.82 | 25.52 | 25.67 | 25.67 | 133,600 |
Apr 08, 2024 | 25.49 | 25.90 | 25.49 | 25.66 | 25.66 | 171,800 |
Apr 05, 2024 | 25.46 | 25.47 | 25.04 | 25.38 | 25.38 | 254,400 |
Apr 04, 2024 | 25.62 | 25.66 | 25.34 | 25.43 | 25.43 | 169,800 |
Apr 03, 2024 | 25.45 | 25.61 | 25.08 | 25.37 | 25.37 | 203,900 |
Apr 02, 2024 | 25.40 | 25.59 | 25.23 | 25.49 | 25.49 | 214,700 |
Apr 01, 2024 | 25.91 | 25.91 | 25.39 | 25.45 | 25.45 | 195,600 |
Mar 28, 2024 | 26.09 | 26.39 | 25.85 | 25.91 | 25.91 | 309,600 |
Mar 27, 2024 | 25.61 | 26.03 | 25.59 | 26.03 | 26.03 | 196,400 |
Mar 26, 2024 | 25.52 | 25.62 | 25.13 | 25.50 | 25.50 | 206,200 |
Mar 25, 2024 | 25.46 | 25.53 | 25.19 | 25.37 | 25.37 | 187,000 |
Mar 22, 2024 | 25.33 | 25.36 | 25.14 | 25.21 | 25.21 | 129,800 |
Mar 21, 2024 | 25.20 | 25.30 | 25.02 | 25.19 | 25.19 | 244,000 |
Mar 20, 2024 | 24.96 | 25.12 | 24.62 | 25.12 | 25.12 | 224,100 |
Mar 19, 2024 | 24.61 | 25.02 | 24.45 | 25.02 | 25.02 | 203,400 |
Mar 18, 2024 | 24.78 | 24.98 | 24.57 | 24.60 | 24.60 | 297,100 |
Mar 15, 2024 | 24.17 | 25.32 | 24.04 | 24.89 | 24.89 | 1,109,500 |
Mar 14, 2024 | 24.59 | 24.68 | 24.11 | 24.26 | 24.26 | 226,600 |
Mar 13, 2024 | 24.75 | 24.96 | 24.60 | 24.70 | 24.70 | 186,800 |
Mar 12, 2024 | 24.60 | 24.89 | 24.56 | 24.76 | 24.76 | 151,100 |
Mar 11, 2024 | 24.75 | 24.90 | 24.34 | 24.63 | 24.63 | 187,400 |
Mar 08, 2024 | 24.48 | 24.78 | 24.48 | 24.76 | 24.76 | 162,000 |
Mar 07, 2024 | 24.28 | 24.54 | 24.22 | 24.47 | 24.47 | 186,300 |
Mar 06, 2024 | 24.00 | 24.38 | 23.99 | 24.25 | 24.25 | 254,300 |
Mar 06, 2024 | 0.25 Dividend | |||||
Mar 05, 2024 | 24.35 | 24.61 | 24.14 | 24.22 | 23.97 | 270,700 |
Mar 04, 2024 | 24.38 | 24.63 | 24.26 | 24.53 | 24.28 | 206,800 |
Mar 01, 2024 | 24.06 | 24.49 | 23.90 | 24.37 | 24.12 | 225,900 |
Feb 29, 2024 | 23.83 | 24.01 | 23.50 | 23.93 | 23.68 | 327,000 |
Feb 28, 2024 | 23.27 | 23.80 | 23.27 | 23.64 | 23.40 | 257,500 |
Feb 27, 2024 | 23.36 | 23.84 | 23.07 | 23.28 | 23.04 | 302,400 |
Feb 26, 2024 | 23.26 | 23.55 | 22.32 | 23.18 | 22.94 | 428,800 |
Feb 23, 2024 | 23.87 | 24.15 | 23.83 | 23.92 | 23.67 | 184,600 |
Feb 22, 2024 | 23.86 | 24.12 | 23.65 | 23.97 | 23.72 | 193,200 |
Feb 21, 2024 | 23.98 | 24.19 | 23.89 | 24.06 | 23.81 | 132,700 |
Feb 20, 2024 | 23.74 | 24.09 | 23.62 | 23.92 | 23.67 | 209,400 |
Feb 16, 2024 | 23.95 | 24.07 | 23.76 | 23.77 | 23.52 | 186,300 |
Feb 15, 2024 | 23.86 | 24.23 | 23.86 | 24.16 | 23.91 | 177,000 |
Feb 14, 2024 | 23.65 | 23.91 | 23.53 | 23.80 | 23.55 | 181,500 |
Feb 13, 2024 | 23.86 | 23.86 | 23.30 | 23.51 | 23.27 | 203,300 |
Feb 12, 2024 | 23.85 | 24.42 | 23.82 | 24.20 | 23.95 | 189,900 |
Feb 09, 2024 | 23.83 | 23.98 | 23.54 | 23.78 | 23.53 | 287,500 |
Feb 08, 2024 | 23.78 | 23.94 | 23.65 | 23.91 | 23.66 | 194,600 |
Feb 07, 2024 | 24.45 | 24.45 | 23.85 | 23.92 | 23.67 | 176,400 |
Feb 06, 2024 | 23.79 | 24.52 | 23.77 | 24.27 | 24.02 | 164,500 |
Feb 05, 2024 | 24.39 | 24.39 | 23.78 | 23.79 | 23.54 | 179,500 |
Feb 02, 2024 | 24.43 | 24.57 | 24.13 | 24.53 | 24.28 | 293,800 |
Feb 01, 2024 | 24.65 | 24.85 | 24.46 | 24.64 | 24.39 | 332,600 |
Jan 31, 2024 | 25.04 | 25.25 | 24.58 | 24.58 | 24.33 | 207,600 |
Jan 30, 2024 | 24.93 | 25.17 | 24.93 | 25.04 | 24.78 | 111,100 |
Jan 29, 2024 | 25.19 | 25.24 | 24.94 | 25.04 | 24.78 | 131,700 |
Jan 26, 2024 | 25.36 | 25.36 | 24.93 | 25.11 | 24.85 | 108,300 |
Jan 25, 2024 | 25.15 | 25.20 | 24.81 | 25.19 | 24.93 | 143,000 |
Jan 24, 2024 | 25.29 | 25.29 | 24.80 | 24.94 | 24.68 | 151,100 |
Jan 23, 2024 | 25.36 | 25.49 | 25.08 | 25.12 | 24.86 | 194,700 |
Jan 22, 2024 | 25.00 | 25.24 | 24.87 | 25.10 | 24.84 | 212,200 |
Jan 19, 2024 | 25.24 | 25.24 | 24.77 | 25.00 | 24.74 | 208,000 |
Jan 18, 2024 | 25.21 | 25.32 | 24.95 | 25.15 | 24.89 | 200,000 |
Jan 17, 2024 | 25.00 | 25.33 | 24.91 | 25.17 | 24.91 | 245,500 |
Jan 16, 2024 | 25.67 | 25.67 | 25.08 | 25.12 | 24.86 | 290,900 |
Jan 12, 2024 | 26.20 | 26.20 | 25.56 | 25.64 | 25.38 | 222,500 |
Jan 11, 2024 | 25.76 | 25.95 | 25.59 | 25.80 | 25.53 | 292,100 |
Jan 10, 2024 | 25.70 | 26.06 | 25.65 | 25.77 | 25.50 | 222,800 |
Jan 09, 2024 | 26.98 | 27.15 | 25.54 | 25.70 | 25.43 | 417,200 |
Jan 08, 2024 | 27.09 | 27.44 | 27.05 | 27.15 | 26.87 | 161,000 |
Jan 05, 2024 | 27.14 | 27.60 | 26.80 | 27.10 | 26.82 | 193,700 |
Jan 04, 2024 | 27.49 | 27.53 | 26.55 | 27.31 | 27.03 | 203,300 |
Jan 03, 2024 | 27.64 | 27.87 | 27.16 | 27.31 | 27.03 | 319,200 |
Jan 02, 2024 | 26.29 | 27.63 | 26.27 | 27.60 | 27.32 | 451,500 |
Dec 29, 2023 | 26.20 | 26.36 | 26.12 | 26.25 | 25.98 | 174,500 |
Dec 28, 2023 | 26.27 | 26.47 | 26.11 | 26.32 | 26.05 | 109,600 |
Dec 27, 2023 | 26.44 | 26.52 | 26.24 | 26.27 | 26.00 | 144,700 |
Dec 26, 2023 | 26.10 | 26.47 | 25.90 | 26.40 | 26.13 | 98,000 |
Dec 22, 2023 | 25.97 | 26.36 | 25.97 | 26.04 | 25.77 | 100,900 |
Dec 21, 2023 | 25.52 | 25.89 | 25.39 | 25.87 | 25.60 | 150,600 |
Dec 20, 2023 | 25.72 | 26.05 | 25.14 | 25.50 | 25.24 | 320,400 |
Dec 19, 2023 | 25.27 | 25.76 | 25.26 | 25.73 | 25.46 | 175,500 |
Dec 18, 2023 | 24.95 | 25.24 | 24.76 | 25.11 | 24.85 | 179,400 |
Dec 15, 2023 | 25.24 | 25.34 | 24.81 | 24.97 | 24.71 | 693,500 |
Dec 14, 2023 | 25.46 | 25.77 | 25.01 | 25.14 | 24.88 | 227,000 |
Dec 13, 2023 | 24.38 | 25.40 | 24.31 | 25.32 | 25.06 | 209,700 |
Dec 12, 2023 | 24.12 | 24.46 | 23.92 | 24.39 | 24.14 | 209,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |