Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.20 | 26.45 | 26.00 | 26.44 | 26.44 | 17,242 |
May 01, 2024 | 25.92 | 26.27 | 25.52 | 26.07 | 26.07 | 119,000 |
Apr 30, 2024 | 25.83 | 25.89 | 25.61 | 25.77 | 25.77 | 82,400 |
Apr 29, 2024 | 25.79 | 26.03 | 25.66 | 25.97 | 25.97 | 106,300 |
Apr 26, 2024 | 25.96 | 25.98 | 25.57 | 25.61 | 25.61 | 181,500 |
Apr 25, 2024 | 25.70 | 26.01 | 25.39 | 25.92 | 25.92 | 123,000 |
Apr 24, 2024 | 26.36 | 26.36 | 25.67 | 25.92 | 25.92 | 207,600 |
Apr 23, 2024 | 24.60 | 26.84 | 24.60 | 26.41 | 26.41 | 322,800 |
Apr 22, 2024 | 24.78 | 24.88 | 24.01 | 24.11 | 24.11 | 157,400 |
Apr 19, 2024 | 23.95 | 24.97 | 23.95 | 24.84 | 24.84 | 268,800 |
Apr 18, 2024 | 24.45 | 24.52 | 23.92 | 23.99 | 23.99 | 173,400 |
Apr 17, 2024 | 24.88 | 24.90 | 24.41 | 24.47 | 24.47 | 103,800 |
Apr 16, 2024 | 24.56 | 24.68 | 24.16 | 24.67 | 24.67 | 84,000 |
Apr 15, 2024 | 24.92 | 25.09 | 24.52 | 24.58 | 24.58 | 68,300 |
Apr 12, 2024 | 24.91 | 24.93 | 24.65 | 24.76 | 24.76 | 90,400 |
Apr 11, 2024 | 24.94 | 25.13 | 24.84 | 24.89 | 24.89 | 73,100 |
Apr 10, 2024 | 25.15 | 25.17 | 24.66 | 24.85 | 24.85 | 107,500 |
Apr 09, 2024 | 25.30 | 25.46 | 24.88 | 25.35 | 25.35 | 143,000 |
Apr 08, 2024 | 25.16 | 25.38 | 25.16 | 25.21 | 25.21 | 51,500 |
Apr 05, 2024 | 25.46 | 25.46 | 25.05 | 25.15 | 25.15 | 43,800 |
Apr 04, 2024 | 25.73 | 26.06 | 25.42 | 25.42 | 25.42 | 80,200 |
Apr 03, 2024 | 25.74 | 25.99 | 25.42 | 25.61 | 25.61 | 88,600 |
Apr 02, 2024 | 26.10 | 26.10 | 25.64 | 25.91 | 25.91 | 114,600 |
Apr 01, 2024 | 26.69 | 26.69 | 26.13 | 26.14 | 26.14 | 87,400 |
Mar 28, 2024 | 26.08 | 26.76 | 25.54 | 26.66 | 26.66 | 241,700 |
Mar 27, 2024 | 26.33 | 26.49 | 25.89 | 25.96 | 25.96 | 90,800 |
Mar 26, 2024 | 26.26 | 26.44 | 26.14 | 26.17 | 26.17 | 88,500 |
Mar 25, 2024 | 26.52 | 26.66 | 26.01 | 26.06 | 26.06 | 56,600 |
Mar 22, 2024 | 26.70 | 26.71 | 26.38 | 26.43 | 26.43 | 72,000 |
Mar 21, 2024 | 26.89 | 26.94 | 26.55 | 26.60 | 26.60 | 120,500 |
Mar 20, 2024 | 26.50 | 27.03 | 26.35 | 26.79 | 26.79 | 104,800 |
Mar 19, 2024 | 26.10 | 27.03 | 26.10 | 26.59 | 26.59 | 115,100 |
Mar 18, 2024 | 25.73 | 26.22 | 25.60 | 26.10 | 26.10 | 140,200 |
Mar 15, 2024 | 25.53 | 26.08 | 25.48 | 25.83 | 25.83 | 263,800 |
Mar 14, 2024 | 26.00 | 26.02 | 25.52 | 25.57 | 25.57 | 143,000 |
Mar 13, 2024 | 26.36 | 26.58 | 26.01 | 26.09 | 26.09 | 125,400 |
Mar 12, 2024 | 26.72 | 26.72 | 26.36 | 26.45 | 26.45 | 150,600 |
Mar 11, 2024 | 26.45 | 27.02 | 26.25 | 26.70 | 26.70 | 111,500 |
Mar 08, 2024 | 26.84 | 26.98 | 26.36 | 26.47 | 26.47 | 86,300 |
Mar 08, 2024 | 0.028 Dividend | |||||
Mar 07, 2024 | 26.61 | 27.09 | 26.61 | 26.75 | 26.72 | 94,000 |
Mar 06, 2024 | 26.62 | 26.71 | 26.25 | 26.43 | 26.40 | 92,800 |
Mar 05, 2024 | 26.93 | 26.93 | 26.40 | 26.49 | 26.46 | 55,400 |
Mar 04, 2024 | 27.07 | 27.35 | 26.89 | 26.97 | 26.94 | 54,700 |
Mar 01, 2024 | 27.50 | 27.72 | 27.10 | 27.14 | 27.11 | 165,000 |
Feb 29, 2024 | 27.36 | 27.53 | 27.17 | 27.28 | 27.25 | 193,600 |
Feb 28, 2024 | 26.73 | 27.56 | 26.59 | 27.04 | 27.01 | 179,900 |
Feb 27, 2024 | 27.44 | 27.44 | 26.88 | 26.88 | 26.85 | 76,900 |
Feb 26, 2024 | 26.92 | 27.46 | 26.70 | 27.46 | 27.43 | 152,500 |
Feb 23, 2024 | 26.73 | 27.40 | 26.69 | 26.81 | 26.78 | 86,400 |
Feb 22, 2024 | 26.99 | 26.99 | 26.17 | 26.78 | 26.75 | 125,100 |
Feb 21, 2024 | 27.07 | 27.10 | 26.62 | 27.06 | 27.03 | 114,800 |
Feb 20, 2024 | 28.43 | 29.12 | 27.05 | 27.13 | 27.10 | 183,200 |
Feb 16, 2024 | 27.52 | 27.85 | 27.22 | 27.57 | 27.54 | 131,000 |
Feb 15, 2024 | 27.43 | 27.67 | 27.19 | 27.62 | 27.59 | 74,200 |
Feb 14, 2024 | 27.10 | 27.40 | 26.86 | 27.31 | 27.28 | 70,700 |
Feb 13, 2024 | 27.09 | 27.64 | 26.70 | 26.89 | 26.86 | 103,900 |
Feb 12, 2024 | 27.18 | 27.77 | 27.09 | 27.43 | 27.40 | 98,000 |
Feb 09, 2024 | 26.86 | 27.13 | 26.78 | 27.11 | 27.08 | 118,000 |
Feb 08, 2024 | 26.56 | 26.92 | 26.45 | 26.90 | 26.87 | 56,400 |
Feb 07, 2024 | 26.54 | 26.60 | 26.29 | 26.50 | 26.47 | 57,000 |
Feb 06, 2024 | 26.27 | 26.64 | 26.27 | 26.59 | 26.56 | 47,500 |
Feb 05, 2024 | 26.27 | 26.51 | 26.18 | 26.34 | 26.31 | 55,800 |
Feb 02, 2024 | 26.73 | 26.76 | 26.43 | 26.43 | 26.40 | 44,000 |
Feb 01, 2024 | 26.68 | 27.09 | 26.59 | 26.93 | 26.90 | 65,600 |
Jan 31, 2024 | 26.89 | 27.22 | 26.62 | 26.62 | 26.59 | 93,600 |
Jan 30, 2024 | 26.92 | 26.97 | 26.61 | 26.84 | 26.81 | 103,100 |
Jan 29, 2024 | 26.64 | 27.04 | 26.62 | 27.03 | 27.00 | 63,900 |
Jan 26, 2024 | 27.08 | 27.11 | 26.40 | 26.66 | 26.63 | 43,600 |
Jan 25, 2024 | 27.16 | 27.25 | 26.81 | 26.94 | 26.91 | 59,400 |
Jan 24, 2024 | 27.30 | 27.30 | 26.96 | 27.00 | 26.97 | 46,900 |
Jan 23, 2024 | 27.70 | 27.70 | 27.06 | 27.14 | 27.11 | 98,900 |
Jan 22, 2024 | 27.32 | 27.75 | 27.16 | 27.56 | 27.53 | 90,500 |
Jan 19, 2024 | 27.18 | 27.18 | 26.83 | 27.18 | 27.15 | 73,900 |
Jan 18, 2024 | 26.73 | 27.05 | 26.59 | 27.05 | 27.02 | 121,300 |
Jan 17, 2024 | 26.88 | 26.98 | 26.46 | 26.64 | 26.61 | 68,800 |
Jan 16, 2024 | 26.94 | 27.17 | 26.90 | 27.00 | 26.97 | 105,700 |
Jan 12, 2024 | 27.22 | 27.24 | 26.88 | 27.02 | 26.99 | 66,700 |
Jan 11, 2024 | 26.77 | 26.97 | 26.50 | 26.96 | 26.93 | 72,100 |
Jan 10, 2024 | 26.61 | 26.80 | 26.42 | 26.80 | 26.77 | 56,400 |
Jan 09, 2024 | 26.52 | 26.72 | 26.45 | 26.67 | 26.64 | 49,800 |
Jan 08, 2024 | 26.26 | 26.72 | 26.22 | 26.72 | 26.69 | 67,100 |
Jan 05, 2024 | 26.28 | 26.49 | 26.16 | 26.16 | 26.13 | 78,000 |
Jan 04, 2024 | 26.78 | 26.78 | 26.33 | 26.45 | 26.42 | 95,900 |
Jan 03, 2024 | 26.99 | 27.05 | 26.48 | 26.61 | 26.58 | 123,300 |
Jan 02, 2024 | 26.90 | 27.06 | 26.53 | 26.70 | 26.67 | 83,200 |
Dec 29, 2023 | 27.14 | 27.22 | 27.00 | 27.03 | 27.00 | 78,800 |
Dec 28, 2023 | 27.21 | 27.32 | 27.00 | 27.07 | 27.04 | 61,500 |
Dec 27, 2023 | 27.13 | 27.38 | 27.09 | 27.29 | 27.26 | 61,100 |
Dec 26, 2023 | 27.24 | 27.32 | 26.90 | 27.18 | 27.15 | 73,300 |
Dec 22, 2023 | 27.06 | 27.29 | 27.05 | 27.18 | 27.15 | 79,100 |
Dec 21, 2023 | 26.48 | 27.01 | 26.32 | 26.99 | 26.96 | 139,200 |
Dec 20, 2023 | 26.31 | 26.74 | 26.12 | 26.32 | 26.29 | 103,300 |
Dec 19, 2023 | 26.09 | 26.29 | 25.82 | 26.26 | 26.23 | 103,300 |
Dec 18, 2023 | 25.99 | 26.13 | 25.64 | 25.93 | 25.90 | 150,500 |
Dec 15, 2023 | 26.05 | 26.14 | 25.61 | 25.82 | 25.79 | 416,500 |
Dec 14, 2023 | 26.36 | 26.51 | 25.51 | 25.87 | 25.84 | 125,800 |
Dec 13, 2023 | 26.08 | 26.37 | 25.83 | 26.20 | 26.17 | 290,600 |
Dec 12, 2023 | 25.98 | 26.28 | 25.88 | 26.03 | 26.00 | 77,000 |
Dec 11, 2023 | 25.96 | 26.01 | 25.80 | 25.86 | 25.83 | 81,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |