Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.07 | 25.32 | 24.59 | 25.22 | 25.22 | 857,983 |
May 01, 2024 | 25.09 | 25.50 | 24.34 | 24.43 | 24.43 | 1,405,500 |
Apr 30, 2024 | 25.14 | 25.51 | 24.93 | 25.01 | 25.01 | 1,065,300 |
Apr 29, 2024 | 26.13 | 26.39 | 25.34 | 25.50 | 25.50 | 770,800 |
Apr 26, 2024 | 25.56 | 26.48 | 25.44 | 25.96 | 25.96 | 768,700 |
Apr 25, 2024 | 25.45 | 25.45 | 24.74 | 25.42 | 25.42 | 710,600 |
Apr 24, 2024 | 25.31 | 26.06 | 25.07 | 25.94 | 25.94 | 772,000 |
Apr 23, 2024 | 25.22 | 25.79 | 24.52 | 25.62 | 25.62 | 746,400 |
Apr 22, 2024 | 25.13 | 25.70 | 24.79 | 25.39 | 25.39 | 994,700 |
Apr 19, 2024 | 24.22 | 25.00 | 24.22 | 24.95 | 24.95 | 838,700 |
Apr 18, 2024 | 24.39 | 25.17 | 24.13 | 24.34 | 24.34 | 939,200 |
Apr 17, 2024 | 24.37 | 24.89 | 24.27 | 24.40 | 24.40 | 1,001,700 |
Apr 16, 2024 | 24.50 | 24.77 | 24.00 | 24.12 | 24.12 | 1,036,700 |
Apr 15, 2024 | 25.67 | 25.94 | 24.71 | 24.81 | 24.81 | 558,700 |
Apr 12, 2024 | 26.24 | 26.38 | 25.48 | 25.64 | 25.64 | 541,400 |
Apr 11, 2024 | 26.68 | 26.82 | 25.80 | 26.44 | 26.44 | 709,100 |
Apr 10, 2024 | 27.09 | 27.15 | 26.28 | 26.54 | 26.54 | 851,900 |
Apr 09, 2024 | 27.89 | 28.42 | 27.89 | 28.33 | 28.33 | 1,013,100 |
Apr 08, 2024 | 26.93 | 27.83 | 26.32 | 27.76 | 27.76 | 579,700 |
Apr 05, 2024 | 26.35 | 26.73 | 26.16 | 26.58 | 26.58 | 434,300 |
Apr 04, 2024 | 27.33 | 27.87 | 26.38 | 26.54 | 26.54 | 571,500 |
Apr 04, 2024 | 0.415 Dividend | |||||
Apr 03, 2024 | 26.92 | 27.53 | 26.60 | 27.37 | 26.95 | 545,700 |
Apr 02, 2024 | 27.50 | 27.54 | 26.80 | 27.20 | 26.79 | 1,390,400 |
Apr 01, 2024 | 28.53 | 28.53 | 27.44 | 28.06 | 27.63 | 634,800 |
Mar 28, 2024 | 28.00 | 28.62 | 27.97 | 28.40 | 27.97 | 1,650,300 |
Mar 27, 2024 | 27.11 | 28.00 | 27.08 | 27.99 | 27.57 | 1,035,700 |
Mar 26, 2024 | 27.48 | 27.48 | 26.53 | 26.73 | 26.32 | 870,800 |
Mar 25, 2024 | 26.80 | 27.26 | 26.72 | 27.12 | 26.71 | 678,700 |
Mar 22, 2024 | 26.82 | 26.91 | 26.49 | 26.70 | 26.30 | 627,300 |
Mar 21, 2024 | 26.18 | 26.93 | 26.10 | 26.80 | 26.39 | 944,000 |
Mar 20, 2024 | 25.15 | 26.38 | 25.15 | 26.10 | 25.70 | 741,700 |
Mar 19, 2024 | 24.96 | 25.99 | 24.81 | 25.40 | 25.01 | 663,900 |
Mar 18, 2024 | 24.51 | 25.58 | 24.13 | 25.34 | 24.96 | 650,900 |
Mar 15, 2024 | 24.00 | 24.58 | 24.00 | 24.45 | 24.08 | 1,637,400 |
Mar 14, 2024 | 25.64 | 25.68 | 24.23 | 24.35 | 23.98 | 1,044,000 |
Mar 13, 2024 | 26.10 | 26.56 | 25.62 | 25.64 | 25.25 | 632,900 |
Mar 12, 2024 | 25.92 | 26.20 | 25.40 | 26.10 | 25.70 | 760,100 |
Mar 11, 2024 | 25.87 | 26.47 | 25.83 | 26.05 | 25.66 | 567,000 |
Mar 08, 2024 | 25.87 | 26.14 | 25.27 | 25.96 | 25.57 | 831,800 |
Mar 07, 2024 | 25.69 | 25.85 | 25.25 | 25.47 | 25.08 | 569,800 |
Mar 06, 2024 | 25.97 | 26.16 | 25.13 | 25.31 | 24.93 | 738,700 |
Mar 05, 2024 | 25.06 | 25.54 | 24.95 | 25.36 | 24.98 | 527,300 |
Mar 04, 2024 | 25.80 | 25.92 | 25.08 | 25.50 | 25.11 | 580,900 |
Mar 01, 2024 | 25.26 | 26.07 | 24.84 | 25.96 | 25.57 | 865,000 |
Feb 29, 2024 | 25.76 | 25.94 | 25.06 | 25.17 | 24.79 | 905,600 |
Feb 28, 2024 | 24.84 | 25.46 | 24.79 | 25.25 | 24.87 | 943,500 |
Feb 27, 2024 | 24.98 | 25.25 | 24.67 | 24.99 | 24.61 | 872,800 |
Feb 26, 2024 | 24.51 | 25.03 | 24.30 | 24.57 | 24.20 | 763,000 |
Feb 23, 2024 | 25.31 | 25.31 | 24.46 | 24.52 | 24.15 | 1,107,400 |
Feb 22, 2024 | 25.30 | 25.93 | 25.00 | 25.33 | 24.95 | 1,240,500 |
Feb 21, 2024 | 25.72 | 25.80 | 24.75 | 25.39 | 25.01 | 1,239,800 |
Feb 20, 2024 | 25.68 | 26.50 | 25.64 | 25.93 | 25.54 | 1,256,800 |
Feb 16, 2024 | 26.65 | 26.93 | 25.52 | 26.24 | 25.84 | 1,650,800 |
Feb 15, 2024 | 24.99 | 25.65 | 24.87 | 25.52 | 25.13 | 1,127,800 |
Feb 14, 2024 | 23.86 | 24.49 | 23.66 | 24.47 | 24.10 | 1,045,200 |
Feb 13, 2024 | 23.73 | 24.42 | 23.15 | 23.55 | 23.19 | 1,453,900 |
Feb 12, 2024 | 24.02 | 25.49 | 24.02 | 25.19 | 24.81 | 1,021,800 |
Feb 09, 2024 | 23.64 | 23.92 | 23.14 | 23.86 | 23.50 | 1,311,600 |
Feb 08, 2024 | 23.58 | 24.02 | 23.34 | 23.54 | 23.18 | 653,600 |
Feb 07, 2024 | 23.69 | 23.88 | 22.92 | 23.67 | 23.31 | 621,200 |
Feb 06, 2024 | 22.82 | 23.49 | 22.60 | 23.48 | 23.12 | 794,600 |
Feb 05, 2024 | 23.18 | 23.18 | 22.59 | 22.83 | 22.48 | 988,100 |
Feb 02, 2024 | 23.28 | 23.75 | 22.92 | 23.33 | 22.98 | 873,500 |
Feb 01, 2024 | 24.04 | 24.40 | 23.52 | 23.94 | 23.58 | 689,800 |
Jan 31, 2024 | 23.90 | 24.87 | 23.59 | 23.79 | 23.43 | 1,256,200 |
Jan 30, 2024 | 24.17 | 24.36 | 23.69 | 23.90 | 23.54 | 717,100 |
Jan 29, 2024 | 23.57 | 24.53 | 23.20 | 24.50 | 24.13 | 662,300 |
Jan 26, 2024 | 23.72 | 24.09 | 23.20 | 23.57 | 23.21 | 595,000 |
Jan 25, 2024 | 23.72 | 23.72 | 23.01 | 23.36 | 23.01 | 777,300 |
Jan 24, 2024 | 23.59 | 23.59 | 22.64 | 23.15 | 22.80 | 864,700 |
Jan 23, 2024 | 23.39 | 23.50 | 22.71 | 23.09 | 22.74 | 795,600 |
Jan 22, 2024 | 23.07 | 23.66 | 22.40 | 22.84 | 22.49 | 1,466,300 |
Jan 19, 2024 | 22.65 | 22.71 | 21.77 | 22.44 | 22.10 | 2,389,400 |
Jan 18, 2024 | 24.04 | 24.04 | 22.25 | 22.71 | 22.37 | 2,130,000 |
Jan 17, 2024 | 23.70 | 24.48 | 23.51 | 24.04 | 23.68 | 1,375,600 |
Jan 16, 2024 | 24.75 | 24.97 | 24.19 | 24.44 | 24.07 | 1,103,800 |
Jan 12, 2024 | 25.35 | 25.93 | 24.89 | 25.07 | 24.69 | 656,700 |
Jan 11, 2024 | 26.50 | 26.51 | 24.91 | 25.08 | 24.70 | 1,190,700 |
Jan 10, 2024 | 24.69 | 26.82 | 24.65 | 26.81 | 26.40 | 2,671,500 |
Jan 09, 2024 | 25.50 | 25.73 | 24.57 | 24.79 | 24.41 | 2,467,900 |
Jan 08, 2024 | 25.30 | 26.60 | 25.04 | 26.34 | 25.94 | 1,360,800 |
Jan 05, 2024 | 25.18 | 26.38 | 24.84 | 25.38 | 25.00 | 914,500 |
Jan 04, 2024 | 26.27 | 26.31 | 25.48 | 25.57 | 25.18 | 1,039,100 |
Jan 03, 2024 | 27.10 | 27.10 | 25.76 | 26.06 | 25.66 | 1,067,700 |
Jan 02, 2024 | 27.27 | 27.81 | 27.14 | 27.45 | 27.03 | 816,900 |
Dec 29, 2023 | 28.00 | 28.22 | 27.56 | 27.58 | 27.16 | 877,700 |
Dec 28, 2023 | 27.78 | 28.33 | 27.77 | 28.13 | 27.70 | 872,600 |
Dec 28, 2023 | 0.395 Dividend | |||||
Dec 27, 2023 | 28.35 | 28.74 | 28.18 | 28.41 | 27.59 | 1,254,700 |
Dec 26, 2023 | 28.10 | 28.65 | 27.93 | 28.33 | 27.51 | 894,000 |
Dec 22, 2023 | 27.49 | 28.38 | 27.36 | 27.85 | 27.05 | 938,300 |
Dec 21, 2023 | 27.61 | 28.23 | 27.24 | 27.75 | 26.95 | 1,531,400 |
Dec 20, 2023 | 27.86 | 28.53 | 27.02 | 27.10 | 26.32 | 936,800 |
Dec 19, 2023 | 28.12 | 28.63 | 27.89 | 28.09 | 27.28 | 1,381,600 |
Dec 18, 2023 | 28.81 | 29.10 | 27.39 | 27.54 | 26.75 | 1,536,500 |
Dec 15, 2023 | 29.50 | 29.72 | 28.82 | 29.01 | 28.17 | 4,766,600 |
Dec 14, 2023 | 28.50 | 29.88 | 28.50 | 29.38 | 28.53 | 2,660,900 |
Dec 13, 2023 | 25.72 | 28.32 | 25.35 | 27.87 | 27.07 | 2,428,000 |
Dec 12, 2023 | 25.36 | 25.86 | 25.06 | 25.74 | 25.00 | 1,045,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |