Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 26.74 | 27.07 | 26.71 | 26.82 | 26.82 | 285,899 |
May 03, 2024 | 26.65 | 26.65 | 26.29 | 26.60 | 26.60 | 186,200 |
May 02, 2024 | 26.26 | 26.52 | 26.20 | 26.51 | 26.51 | 239,900 |
May 01, 2024 | 25.91 | 26.20 | 25.70 | 26.09 | 26.09 | 305,700 |
Apr 30, 2024 | 26.38 | 26.42 | 25.95 | 26.01 | 26.01 | 202,400 |
Apr 29, 2024 | 26.18 | 26.37 | 26.02 | 26.37 | 26.37 | 202,200 |
Apr 26, 2024 | 26.25 | 26.34 | 25.98 | 26.15 | 26.15 | 147,200 |
Apr 25, 2024 | 25.87 | 26.13 | 25.79 | 26.10 | 26.10 | 172,900 |
Apr 24, 2024 | 25.93 | 25.95 | 25.69 | 25.90 | 25.90 | 165,900 |
Apr 23, 2024 | 25.78 | 26.15 | 25.74 | 25.96 | 25.96 | 214,200 |
Apr 22, 2024 | 25.76 | 25.90 | 25.58 | 25.80 | 25.80 | 200,500 |
Apr 19, 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 25.79 | 252,100 |
Apr 18, 2024 | 25.51 | 25.63 | 25.31 | 25.38 | 25.38 | 261,600 |
Apr 17, 2024 | 25.39 | 25.77 | 25.33 | 25.51 | 25.51 | 245,300 |
Apr 16, 2024 | 25.12 | 25.35 | 24.95 | 25.31 | 25.31 | 332,900 |
Apr 15, 2024 | 25.49 | 25.53 | 25.12 | 25.18 | 25.18 | 266,100 |
Apr 12, 2024 | 25.87 | 26.19 | 25.35 | 25.44 | 25.44 | 251,200 |
Apr 11, 2024 | 25.70 | 25.82 | 25.39 | 25.67 | 25.67 | 198,700 |
Apr 10, 2024 | 25.38 | 25.50 | 25.22 | 25.32 | 25.32 | 233,400 |
Apr 09, 2024 | 25.75 | 25.84 | 25.50 | 25.56 | 25.56 | 188,600 |
Apr 08, 2024 | 25.65 | 25.80 | 25.47 | 25.60 | 25.60 | 225,900 |
Apr 05, 2024 | 25.88 | 25.89 | 25.63 | 25.71 | 25.71 | 146,800 |
Apr 04, 2024 | 26.26 | 26.28 | 25.89 | 25.89 | 25.89 | 212,400 |
Apr 03, 2024 | 25.93 | 26.43 | 25.93 | 26.30 | 26.30 | 342,700 |
Apr 02, 2024 | 25.63 | 25.99 | 25.51 | 25.92 | 25.92 | 240,500 |
Apr 01, 2024 | 25.59 | 25.85 | 25.46 | 25.68 | 25.68 | 221,900 |
Mar 28, 2024 | 25.32 | 25.54 | 25.25 | 25.43 | 25.43 | 278,200 |
Mar 27, 2024 | 25.11 | 25.25 | 25.03 | 25.22 | 25.22 | 249,300 |
Mar 26, 2024 | 25.28 | 25.30 | 25.00 | 25.03 | 25.03 | 222,300 |
Mar 25, 2024 | 25.18 | 25.46 | 25.11 | 25.22 | 25.22 | 162,100 |
Mar 22, 2024 | 25.20 | 25.29 | 25.07 | 25.14 | 25.14 | 215,600 |
Mar 21, 2024 | 25.13 | 25.46 | 25.03 | 25.36 | 25.36 | 271,300 |
Mar 20, 2024 | 25.15 | 25.24 | 24.84 | 25.19 | 25.19 | 304,800 |
Mar 19, 2024 | 25.13 | 25.48 | 25.10 | 25.38 | 25.38 | 237,800 |
Mar 18, 2024 | 25.40 | 25.44 | 25.08 | 25.26 | 25.26 | 354,000 |
Mar 15, 2024 | 25.50 | 25.72 | 25.40 | 25.41 | 25.41 | 284,700 |
Mar 14, 2024 | 25.59 | 25.69 | 25.21 | 25.57 | 25.57 | 201,900 |
Mar 13, 2024 | 25.65 | 25.83 | 25.49 | 25.62 | 25.62 | 233,900 |
Mar 12, 2024 | 25.47 | 25.61 | 25.33 | 25.52 | 25.52 | 304,000 |
Mar 11, 2024 | 25.34 | 25.50 | 25.11 | 25.49 | 25.49 | 259,100 |
Mar 08, 2024 | 25.50 | 25.61 | 25.26 | 25.49 | 25.49 | 402,800 |
Mar 07, 2024 | 25.16 | 25.39 | 25.06 | 25.39 | 25.39 | 292,800 |
Mar 06, 2024 | 25.23 | 25.53 | 25.05 | 25.09 | 25.09 | 474,300 |
Mar 05, 2024 | 25.00 | 25.39 | 24.83 | 24.93 | 24.93 | 465,800 |
Mar 04, 2024 | 25.35 | 25.52 | 24.82 | 24.85 | 24.85 | 452,000 |
Mar 01, 2024 | 25.28 | 25.68 | 25.25 | 25.41 | 25.41 | 279,800 |
Feb 29, 2024 | 25.12 | 25.68 | 25.00 | 25.24 | 25.24 | 433,100 |
Feb 28, 2024 | 24.37 | 25.54 | 24.34 | 25.20 | 25.20 | 975,800 |
Feb 27, 2024 | 24.36 | 24.60 | 24.16 | 24.37 | 24.37 | 672,600 |
Feb 26, 2024 | 25.00 | 25.15 | 24.64 | 24.87 | 24.87 | 575,100 |
Feb 23, 2024 | 25.20 | 25.46 | 24.83 | 25.31 | 25.31 | 475,200 |
Feb 22, 2024 | 25.57 | 25.65 | 25.12 | 25.21 | 25.21 | 572,100 |
Feb 22, 2024 | 0.75 Dividend | |||||
Feb 21, 2024 | 26.79 | 27.03 | 26.42 | 26.50 | 25.75 | 528,000 |
Feb 20, 2024 | 26.76 | 26.90 | 26.42 | 26.68 | 25.92 | 430,500 |
Feb 16, 2024 | 27.00 | 27.03 | 26.75 | 26.82 | 26.06 | 381,400 |
Feb 15, 2024 | 25.99 | 27.16 | 25.99 | 27.01 | 26.25 | 475,800 |
Feb 14, 2024 | 26.40 | 26.52 | 26.04 | 26.30 | 25.56 | 331,800 |
Feb 13, 2024 | 26.38 | 26.49 | 25.95 | 26.18 | 25.44 | 386,400 |
Feb 12, 2024 | 26.00 | 26.75 | 26.00 | 26.49 | 25.74 | 388,500 |
Feb 09, 2024 | 26.06 | 26.28 | 25.70 | 25.90 | 25.17 | 692,700 |
Feb 08, 2024 | 26.80 | 26.83 | 26.11 | 26.17 | 25.43 | 699,300 |
Feb 07, 2024 | 27.42 | 28.00 | 26.22 | 26.83 | 26.07 | 1,499,300 |
Feb 06, 2024 | 28.30 | 28.68 | 28.16 | 28.44 | 27.64 | 352,600 |
Feb 05, 2024 | 28.68 | 28.71 | 28.10 | 28.48 | 27.67 | 454,200 |
Feb 02, 2024 | 29.25 | 29.33 | 28.73 | 28.81 | 27.99 | 571,700 |
Feb 01, 2024 | 30.16 | 30.39 | 29.65 | 29.92 | 29.07 | 189,200 |
Jan 31, 2024 | 30.35 | 30.44 | 29.95 | 29.97 | 29.12 | 201,700 |
Jan 30, 2024 | 29.97 | 30.44 | 29.97 | 30.39 | 29.53 | 205,900 |
Jan 29, 2024 | 30.50 | 30.60 | 30.19 | 30.31 | 29.45 | 184,600 |
Jan 26, 2024 | 30.44 | 30.67 | 30.13 | 30.60 | 29.73 | 190,000 |
Jan 25, 2024 | 30.03 | 30.38 | 29.87 | 30.37 | 29.51 | 300,700 |
Jan 24, 2024 | 30.06 | 30.41 | 29.88 | 29.98 | 29.13 | 247,700 |
Jan 23, 2024 | 29.46 | 30.07 | 29.32 | 29.95 | 29.10 | 491,800 |
Jan 22, 2024 | 29.52 | 29.80 | 29.36 | 29.40 | 28.57 | 248,500 |
Jan 19, 2024 | 29.69 | 29.70 | 29.36 | 29.57 | 28.73 | 226,500 |
Jan 18, 2024 | 29.60 | 29.72 | 29.36 | 29.66 | 28.82 | 203,500 |
Jan 17, 2024 | 29.57 | 29.95 | 29.37 | 29.51 | 28.67 | 256,400 |
Jan 16, 2024 | 30.28 | 30.39 | 29.72 | 29.74 | 28.90 | 255,100 |
Jan 12, 2024 | 30.26 | 30.77 | 30.26 | 30.28 | 29.42 | 179,600 |
Jan 11, 2024 | 29.95 | 30.23 | 29.51 | 30.18 | 29.33 | 439,700 |
Jan 10, 2024 | 30.36 | 30.36 | 29.85 | 30.00 | 29.15 | 310,000 |
Jan 09, 2024 | 30.68 | 30.70 | 30.21 | 30.44 | 29.58 | 255,300 |
Jan 08, 2024 | 31.10 | 31.10 | 30.25 | 30.84 | 29.97 | 357,400 |
Jan 05, 2024 | 30.89 | 31.41 | 30.83 | 31.27 | 30.39 | 371,700 |
Jan 04, 2024 | 30.70 | 31.10 | 30.70 | 30.77 | 29.90 | 367,800 |
Jan 03, 2024 | 30.00 | 30.69 | 30.00 | 30.53 | 29.67 | 634,400 |
Jan 02, 2024 | 29.42 | 30.11 | 29.26 | 30.02 | 29.17 | 460,900 |
Dec 29, 2023 | 29.29 | 29.48 | 28.97 | 29.06 | 28.24 | 342,400 |
Dec 28, 2023 | 29.52 | 29.74 | 29.19 | 29.19 | 28.36 | 297,600 |
Dec 27, 2023 | 29.80 | 29.95 | 29.50 | 29.55 | 28.71 | 201,600 |
Dec 26, 2023 | 30.08 | 30.10 | 29.77 | 29.85 | 29.01 | 285,500 |
Dec 22, 2023 | 30.00 | 30.22 | 30.00 | 30.08 | 29.23 | 184,400 |
Dec 21, 2023 | 29.81 | 29.97 | 29.67 | 29.89 | 29.04 | 185,400 |
Dec 20, 2023 | 29.99 | 30.24 | 29.62 | 29.67 | 28.83 | 251,000 |
Dec 19, 2023 | 29.73 | 29.94 | 29.63 | 29.90 | 29.05 | 203,600 |
Dec 18, 2023 | 29.90 | 30.17 | 29.45 | 29.57 | 28.73 | 253,400 |
Dec 15, 2023 | 29.26 | 29.32 | 29.00 | 29.19 | 28.36 | 447,400 |
Dec 14, 2023 | 29.30 | 29.44 | 28.86 | 28.98 | 28.16 | 293,800 |
Dec 13, 2023 | 28.20 | 28.80 | 28.06 | 28.74 | 27.93 | 273,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |