Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 26.18 | 26.22 | 26.18 | 26.24 | 26.24 | 581 |
May 07, 2024 | 26.59 | 26.59 | 26.50 | 26.53 | 26.53 | 868 |
May 06, 2024 | 26.70 | 26.71 | 26.67 | 26.71 | 26.71 | 496 |
May 03, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 02, 2024 | 26.17 | 26.32 | 26.17 | 26.32 | 26.32 | 1,117 |
May 01, 2024 | 25.92 | 25.95 | 25.92 | 25.94 | 25.94 | 400 |
Apr 30, 2024 | 26.01 | 26.08 | 26.00 | 26.00 | 26.00 | 1,907 |
Apr 29, 2024 | 25.89 | 26.05 | 25.89 | 25.98 | 25.98 | 2,399 |
Apr 26, 2024 | 25.75 | 25.75 | 25.56 | 25.56 | 25.56 | 12,112 |
Apr 25, 2024 | 25.47 | 25.47 | 25.47 | 25.53 | 25.53 | 273 |
Apr 24, 2024 | 26.06 | 26.09 | 26.06 | 26.05 | 26.05 | 531 |
Apr 23, 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | 254 |
Apr 22, 2024 | 25.82 | 25.82 | 25.82 | 25.87 | 25.87 | 455 |
Apr 19, 2024 | 25.73 | 25.73 | 25.65 | 25.65 | 25.65 | 12,810 |
Apr 18, 2024 | 26.01 | 26.01 | 25.88 | 25.88 | 25.88 | 971 |
Apr 17, 2024 | 26.10 | 26.10 | 25.94 | 25.97 | 25.97 | 8,876 |
Apr 16, 2024 | 26.39 | 26.39 | 26.39 | 26.29 | 26.29 | 150 |
Apr 15, 2024 | 27.02 | 27.02 | 26.64 | 26.64 | 26.64 | 466 |
Apr 12, 2024 | 26.81 | 26.81 | 26.72 | 26.72 | 26.72 | 200,766 |
Apr 11, 2024 | 26.70 | 26.88 | 26.67 | 26.85 | 26.85 | 802 |
Apr 10, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 509 |
Apr 09, 2024 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 312 |
Apr 08, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 860 |
Apr 05, 2024 | 26.63 | 26.63 | 26.61 | 26.61 | 26.61 | 389 |
Apr 04, 2024 | 26.67 | 26.67 | 26.48 | 26.44 | 26.44 | 66,166 |
Apr 03, 2024 | 26.59 | 26.65 | 26.59 | 26.61 | 26.61 | 542 |
Apr 02, 2024 | 26.59 | 26.59 | 26.40 | 26.56 | 26.56 | 54,018 |
Apr 01, 2024 | 26.57 | 26.67 | 26.57 | 26.67 | 26.67 | 652 |
Mar 28, 2024 | 27.15 | 27.17 | 27.03 | 27.17 | 27.17 | 4,235 |
Mar 27, 2024 | 27.18 | 27.18 | 27.14 | 27.21 | 27.21 | 546 |
Mar 26, 2024 | 27.17 | 27.17 | 27.14 | 27.11 | 27.11 | 680 |
Mar 25, 2024 | 27.03 | 27.03 | 27.00 | 26.99 | 26.99 | 1,116 |
Mar 22, 2024 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | 676 |
Mar 21, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Mar 20, 2024 | 26.94 | 26.97 | 26.94 | 26.94 | 26.94 | 560 |
Mar 19, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 363 |
Mar 18, 2024 | 26.69 | 26.75 | 26.62 | 26.75 | 26.75 | 2,070 |
Mar 15, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 282 |
Mar 14, 2024 | 26.18 | 26.18 | 26.18 | 26.10 | 26.10 | 63,409 |
Mar 13, 2024 | 26.13 | 26.16 | 26.12 | 26.15 | 26.15 | 3,153 |
Mar 12, 2024 | 26.32 | 26.43 | 26.32 | 26.43 | 26.43 | 1,393 |
Mar 11, 2024 | 26.85 | 26.85 | 26.23 | 26.25 | 26.25 | 1,922 |
Mar 08, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Mar 07, 2024 | 26.80 | 26.80 | 26.80 | 26.81 | 26.81 | 792 |
Mar 06, 2024 | 26.97 | 26.97 | 26.97 | 26.89 | 26.89 | 204 |
Mar 05, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 198 |
Mar 04, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 287 |
Mar 01, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 284 |
Feb 29, 2024 | 26.13 | 26.13 | 26.11 | 26.21 | 26.21 | 883 |
Feb 28, 2024 | 26.05 | 26.08 | 26.00 | 26.06 | 26.06 | 74,205 |
Feb 27, 2024 | 26.07 | 26.14 | 26.06 | 26.15 | 26.15 | 805 |
Feb 26, 2024 | 26.03 | 26.05 | 26.03 | 26.03 | 26.03 | 2,242 |
Feb 23, 2024 | 26.04 | 26.04 | 26.03 | 26.02 | 26.02 | 439 |
Feb 22, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 584 |
Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 164 |
Feb 20, 2024 | 25.64 | 25.68 | 25.55 | 25.68 | 25.68 | 1,208 |
Feb 16, 2024 | 25.46 | 25.46 | 25.46 | 25.47 | 25.47 | 230 |
Feb 15, 2024 | 25.38 | 25.38 | 25.38 | 25.46 | 25.46 | 357 |
Feb 14, 2024 | 25.26 | 25.33 | 25.25 | 25.33 | 25.33 | 2,239 |
Feb 13, 2024 | 25.45 | 25.45 | 25.33 | 25.33 | 25.33 | 862 |
Feb 12, 2024 | 25.01 | 25.22 | 25.01 | 25.19 | 25.19 | 1,921 |
Feb 09, 2024 | 25.00 | 25.06 | 25.00 | 25.04 | 25.04 | 353 |
Feb 08, 2024 | 24.86 | 24.91 | 24.86 | 24.99 | 24.99 | 1,713 |
Feb 07, 2024 | 24.97 | 25.05 | 24.97 | 25.04 | 25.04 | 13,432 |
Feb 06, 2024 | 25.05 | 25.05 | 24.95 | 25.03 | 25.03 | 968 |
Feb 05, 2024 | 25.15 | 25.15 | 25.09 | 25.13 | 25.13 | 31,262 |
Feb 02, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 311 |
Feb 01, 2024 | 25.06 | 25.11 | 24.97 | 25.11 | 25.11 | 1,345 |
Jan 31, 2024 | 24.88 | 24.88 | 24.88 | 24.89 | 24.89 | 281 |
Jan 30, 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | 676 |
Jan 29, 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 1,785 |
Jan 26, 2024 | 24.75 | 24.75 | 24.63 | 24.63 | 24.63 | 781 |
Jan 25, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 24, 2024 | 24.78 | 25.05 | 24.78 | 25.05 | 25.05 | 1,185 |
Jan 23, 2024 | 24.91 | 24.91 | 24.79 | 24.90 | 24.90 | 20,768 |
Jan 22, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 410 |
Jan 19, 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 584 |
Jan 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jan 17, 2024 | 24.71 | 24.71 | 24.55 | 24.65 | 24.65 | 3,398 |
Jan 16, 2024 | 25.19 | 25.19 | 24.92 | 24.91 | 24.91 | 596 |
Jan 15, 2024 | 25.17 | 25.17 | 25.17 | 25.55 | 25.55 | 600 |
Jan 12, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 246 |
Jan 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 234 |
Jan 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 119 |
Jan 09, 2024 | 24.14 | 24.15 | 24.14 | 24.15 | 24.15 | 461 |
Jan 08, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jan 05, 2024 | 23.83 | 23.88 | 23.83 | 23.88 | 23.88 | 1,793 |
Jan 04, 2024 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | 322 |
Jan 03, 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 23.77 | 1,528 |
Jan 02, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 23.76 | 1,539 |
Dec 29, 2023 | 23.84 | 23.91 | 23.84 | 23.91 | 23.91 | 453 |
Dec 28, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Dec 28, 2023 | 0.174337 Dividend | |||||
Dec 27, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.65 | 110 |
Dec 22, 2023 | 23.79 | 23.79 | 23.79 | 23.78 | 23.61 | 569 |
Dec 21, 2023 | 23.72 | 23.73 | 23.70 | 23.73 | 23.56 | 502 |
Dec 20, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.27 | 189 |
Dec 19, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.36 | 119 |
Dec 18, 2023 | 23.57 | 23.59 | 23.57 | 23.59 | 23.42 | 370 |
Dec 15, 2023 | 23.68 | 23.68 | 23.68 | 23.51 | 23.34 | 195 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |