Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.25 | 26.29 | 26.02 | 26.09 | 26.09 | 62,731 |
May 01, 2024 | 25.93 | 26.33 | 25.79 | 26.22 | 26.22 | 117,400 |
Apr 30, 2024 | 25.81 | 25.86 | 25.69 | 25.73 | 25.73 | 139,000 |
Apr 29, 2024 | 26.07 | 26.07 | 25.69 | 25.82 | 25.82 | 112,000 |
Apr 26, 2024 | 25.91 | 26.11 | 25.83 | 25.90 | 25.90 | 57,600 |
Apr 25, 2024 | 25.87 | 25.89 | 25.64 | 25.80 | 25.80 | 172,500 |
Apr 24, 2024 | 26.23 | 26.35 | 25.97 | 25.97 | 25.97 | 68,300 |
Apr 23, 2024 | 25.95 | 26.28 | 25.88 | 26.21 | 26.21 | 111,100 |
Apr 22, 2024 | 25.83 | 26.04 | 25.64 | 25.94 | 25.94 | 133,900 |
Apr 19, 2024 | 25.68 | 25.87 | 25.60 | 25.75 | 25.75 | 120,900 |
Apr 18, 2024 | 25.40 | 25.79 | 25.39 | 25.73 | 25.73 | 125,800 |
Apr 17, 2024 | 25.51 | 25.67 | 25.33 | 25.42 | 25.42 | 157,000 |
Apr 16, 2024 | 25.84 | 25.89 | 25.47 | 25.49 | 25.49 | 209,000 |
Apr 15, 2024 | 26.26 | 26.34 | 25.71 | 25.90 | 25.90 | 198,000 |
Apr 12, 2024 | 26.50 | 26.51 | 26.03 | 26.16 | 26.16 | 127,500 |
Apr 11, 2024 | 26.85 | 26.85 | 26.30 | 26.57 | 26.57 | 230,900 |
Apr 10, 2024 | 27.25 | 27.31 | 26.74 | 26.86 | 26.86 | 246,200 |
Apr 09, 2024 | 27.18 | 27.46 | 27.18 | 27.42 | 27.42 | 180,800 |
Apr 08, 2024 | 27.48 | 27.50 | 27.21 | 27.25 | 27.25 | 144,800 |
Apr 05, 2024 | 27.79 | 28.25 | 27.29 | 27.48 | 27.48 | 266,400 |
Apr 04, 2024 | 27.45 | 27.75 | 27.45 | 27.64 | 27.64 | 162,000 |
Apr 03, 2024 | 27.25 | 27.46 | 27.25 | 27.41 | 27.41 | 167,000 |
Apr 02, 2024 | 27.32 | 27.54 | 27.19 | 27.29 | 27.29 | 87,600 |
Apr 01, 2024 | 27.90 | 27.93 | 27.38 | 27.48 | 27.48 | 267,200 |
Mar 28, 2024 | 28.21 | 28.25 | 27.83 | 28.02 | 28.02 | 192,500 |
Mar 28, 2024 | 0.47 Dividend | |||||
Mar 27, 2024 | 28.05 | 28.57 | 28.05 | 28.50 | 28.03 | 245,000 |
Mar 26, 2024 | 27.91 | 28.24 | 27.91 | 27.99 | 27.53 | 252,200 |
Mar 25, 2024 | 27.89 | 28.00 | 27.81 | 27.88 | 27.42 | 290,600 |
Mar 22, 2024 | 28.12 | 28.40 | 27.90 | 27.90 | 27.44 | 130,200 |
Mar 21, 2024 | 27.80 | 28.37 | 27.80 | 28.26 | 27.79 | 148,800 |
Mar 20, 2024 | 27.32 | 27.75 | 27.30 | 27.68 | 27.22 | 164,900 |
Mar 19, 2024 | 27.40 | 27.68 | 27.28 | 27.32 | 26.87 | 178,000 |
Mar 18, 2024 | 28.01 | 28.08 | 27.33 | 27.44 | 26.99 | 254,200 |
Mar 15, 2024 | 28.70 | 29.07 | 27.51 | 27.63 | 27.17 | 1,633,500 |
Mar 14, 2024 | 29.20 | 29.32 | 28.76 | 28.82 | 28.34 | 328,000 |
Mar 13, 2024 | 28.49 | 29.49 | 28.49 | 29.23 | 28.75 | 271,100 |
Mar 12, 2024 | 28.41 | 28.67 | 28.38 | 28.59 | 28.12 | 492,400 |
Mar 11, 2024 | 27.50 | 28.74 | 27.48 | 28.48 | 28.01 | 817,200 |
Mar 08, 2024 | 27.56 | 27.58 | 27.30 | 27.43 | 26.98 | 148,100 |
Mar 07, 2024 | 27.54 | 27.59 | 27.32 | 27.50 | 27.05 | 103,400 |
Mar 06, 2024 | 27.31 | 27.61 | 27.31 | 27.51 | 27.06 | 103,200 |
Mar 05, 2024 | 27.44 | 27.86 | 27.27 | 27.29 | 26.84 | 139,000 |
Mar 04, 2024 | 26.97 | 27.65 | 26.90 | 27.63 | 27.17 | 253,600 |
Mar 01, 2024 | 26.38 | 27.17 | 26.35 | 27.00 | 26.55 | 185,500 |
Feb 29, 2024 | 26.49 | 26.79 | 26.01 | 26.38 | 25.94 | 211,800 |
Feb 28, 2024 | 27.30 | 27.42 | 26.83 | 26.84 | 26.40 | 109,300 |
Feb 27, 2024 | 26.92 | 27.60 | 26.88 | 27.32 | 26.87 | 196,300 |
Feb 26, 2024 | 26.97 | 27.19 | 26.76 | 26.77 | 26.33 | 101,000 |
Feb 23, 2024 | 27.10 | 27.17 | 27.00 | 27.05 | 26.60 | 76,000 |
Feb 22, 2024 | 26.86 | 27.17 | 26.85 | 27.04 | 26.59 | 85,400 |
Feb 21, 2024 | 26.82 | 27.02 | 26.77 | 26.94 | 26.50 | 78,900 |
Feb 20, 2024 | 26.80 | 27.10 | 26.67 | 26.71 | 26.27 | 116,100 |
Feb 16, 2024 | 26.53 | 27.08 | 26.45 | 26.95 | 26.51 | 141,100 |
Feb 15, 2024 | 26.21 | 26.53 | 26.21 | 26.52 | 26.08 | 152,300 |
Feb 14, 2024 | 26.22 | 26.38 | 26.00 | 26.09 | 25.66 | 106,800 |
Feb 13, 2024 | 26.59 | 26.61 | 25.84 | 26.02 | 25.59 | 205,600 |
Feb 12, 2024 | 26.38 | 26.95 | 26.38 | 26.77 | 26.33 | 104,300 |
Feb 09, 2024 | 26.00 | 26.49 | 26.00 | 26.49 | 26.05 | 155,200 |
Feb 08, 2024 | 26.00 | 26.18 | 26.00 | 26.00 | 25.57 | 131,800 |
Feb 07, 2024 | 26.21 | 26.29 | 26.00 | 26.00 | 25.57 | 172,600 |
Feb 06, 2024 | 25.78 | 26.33 | 25.78 | 26.30 | 25.87 | 240,900 |
Feb 05, 2024 | 26.50 | 26.50 | 25.78 | 25.78 | 25.35 | 197,200 |
Feb 02, 2024 | 26.27 | 26.50 | 26.04 | 26.23 | 25.80 | 144,700 |
Feb 01, 2024 | 26.53 | 26.76 | 25.94 | 26.29 | 25.86 | 359,800 |
Jan 31, 2024 | 27.00 | 27.06 | 26.52 | 26.53 | 26.09 | 100,500 |
Jan 30, 2024 | 26.81 | 27.17 | 26.81 | 26.98 | 26.54 | 62,500 |
Jan 29, 2024 | 27.05 | 27.05 | 26.77 | 26.91 | 26.47 | 78,600 |
Jan 26, 2024 | 27.17 | 27.39 | 26.98 | 27.08 | 26.63 | 130,100 |
Jan 25, 2024 | 27.05 | 27.25 | 27.04 | 27.17 | 26.72 | 97,200 |
Jan 24, 2024 | 27.25 | 27.30 | 27.03 | 27.07 | 26.62 | 101,000 |
Jan 23, 2024 | 27.07 | 27.21 | 26.85 | 27.06 | 26.61 | 122,200 |
Jan 22, 2024 | 26.77 | 27.05 | 26.77 | 27.00 | 26.55 | 50,500 |
Jan 19, 2024 | 26.60 | 26.91 | 26.50 | 26.91 | 26.47 | 87,000 |
Jan 18, 2024 | 26.36 | 26.70 | 26.30 | 26.64 | 26.20 | 137,700 |
Jan 17, 2024 | 26.55 | 26.67 | 26.30 | 26.40 | 25.96 | 153,100 |
Jan 16, 2024 | 26.67 | 26.78 | 26.50 | 26.61 | 26.17 | 132,700 |
Jan 15, 2024 | 26.55 | 26.92 | 26.40 | 26.85 | 26.41 | 52,300 |
Jan 12, 2024 | 26.65 | 26.86 | 26.50 | 26.53 | 26.09 | 104,100 |
Jan 11, 2024 | 26.81 | 26.90 | 26.52 | 26.60 | 26.16 | 201,800 |
Jan 10, 2024 | 27.30 | 27.39 | 26.92 | 26.93 | 26.49 | 96,000 |
Jan 09, 2024 | 27.39 | 27.43 | 27.15 | 27.33 | 26.88 | 149,200 |
Jan 08, 2024 | 27.16 | 27.47 | 27.12 | 27.44 | 26.99 | 140,300 |
Jan 05, 2024 | 26.66 | 27.15 | 26.66 | 27.09 | 26.64 | 154,600 |
Jan 04, 2024 | 26.80 | 26.92 | 26.67 | 26.69 | 26.25 | 106,000 |
Jan 03, 2024 | 26.85 | 26.90 | 26.51 | 26.75 | 26.31 | 188,600 |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 26.41 | 287,500 |
Jan 02, 2024 | 0.47 Dividend | |||||
Dec 29, 2023 | 27.53 | 27.93 | 27.48 | 27.87 | 26.95 | 199,900 |
Dec 28, 2023 | 27.49 | 27.57 | 27.38 | 27.50 | 26.59 | 139,000 |
Dec 27, 2023 | 27.02 | 27.48 | 27.02 | 27.36 | 26.46 | 185,400 |
Dec 22, 2023 | 26.76 | 27.22 | 26.75 | 27.00 | 26.11 | 236,400 |
Dec 21, 2023 | 26.75 | 26.84 | 26.58 | 26.73 | 25.85 | 129,500 |
Dec 20, 2023 | 26.25 | 27.01 | 26.25 | 26.51 | 25.63 | 419,300 |
Dec 19, 2023 | 25.78 | 26.25 | 25.78 | 26.25 | 25.38 | 377,600 |
Dec 18, 2023 | 25.95 | 26.06 | 25.67 | 25.81 | 24.96 | 232,500 |
Dec 15, 2023 | 26.36 | 26.36 | 25.88 | 25.97 | 25.11 | 300,100 |
Dec 14, 2023 | 26.10 | 26.40 | 25.94 | 26.36 | 25.49 | 711,900 |
Dec 13, 2023 | 25.22 | 26.14 | 25.20 | 26.10 | 25.24 | 391,700 |
Dec 12, 2023 | 25.46 | 25.46 | 25.13 | 25.37 | 24.53 | 121,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |