Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.13 | 25.65 | 25.22 | 25.34 | 25.34 | 9,028 |
May 06, 2024 | 25.13 | 25.50 | 25.13 | 25.32 | 25.32 | 3,300 |
May 03, 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | 2,400 |
May 02, 2024 | 24.91 | 25.50 | 24.91 | 25.28 | 25.28 | 11,700 |
May 01, 2024 | 24.50 | 25.11 | 24.11 | 24.68 | 24.68 | 26,400 |
Apr 30, 2024 | 23.98 | 24.25 | 23.96 | 24.09 | 24.09 | 9,700 |
Apr 29, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | 4,000 |
Apr 26, 2024 | 24.19 | 24.50 | 24.06 | 24.37 | 24.37 | 4,100 |
Apr 25, 2024 | 24.50 | 24.50 | 23.90 | 24.05 | 24.05 | 7,500 |
Apr 24, 2024 | 24.19 | 24.63 | 23.77 | 24.21 | 24.21 | 9,900 |
Apr 23, 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 24.11 | 3,600 |
Apr 22, 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 24.60 | 3,200 |
Apr 19, 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 24.29 | 6,900 |
Apr 18, 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 23.55 | 10,000 |
Apr 17, 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 23.99 | 4,500 |
Apr 16, 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 23.56 | 3,500 |
Apr 15, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | 6,300 |
Apr 12, 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 23.75 | 9,500 |
Apr 12, 2024 | 0.3 Dividend | |||||
Apr 11, 2024 | 24.40 | 24.70 | 24.40 | 24.47 | 24.17 | 6,500 |
Apr 10, 2024 | 24.75 | 24.76 | 24.00 | 24.32 | 24.02 | 13,900 |
Apr 09, 2024 | 25.30 | 25.33 | 24.75 | 24.91 | 24.60 | 5,300 |
Apr 08, 2024 | 25.64 | 25.64 | 24.75 | 24.90 | 24.59 | 7,600 |
Apr 05, 2024 | 25.45 | 25.59 | 25.05 | 25.38 | 25.07 | 5,100 |
Apr 04, 2024 | 25.74 | 25.74 | 24.76 | 24.76 | 24.46 | 6,900 |
Apr 03, 2024 | 24.37 | 26.50 | 24.37 | 25.30 | 24.99 | 21,800 |
Apr 02, 2024 | 28.26 | 28.39 | 24.24 | 24.42 | 24.12 | 83,000 |
Apr 01, 2024 | 27.00 | 28.51 | 26.23 | 28.51 | 28.16 | 24,400 |
Mar 28, 2024 | 27.17 | 28.22 | 26.80 | 27.21 | 26.88 | 8,300 |
Mar 27, 2024 | 26.54 | 26.88 | 26.32 | 26.88 | 26.55 | 8,600 |
Mar 26, 2024 | 28.50 | 28.50 | 26.06 | 26.55 | 26.22 | 6,000 |
Mar 25, 2024 | 28.50 | 28.50 | 26.53 | 26.72 | 26.39 | 3,300 |
Mar 22, 2024 | 28.94 | 29.00 | 27.21 | 27.21 | 26.88 | 11,800 |
Mar 21, 2024 | 26.71 | 27.87 | 26.71 | 27.87 | 27.53 | 8,100 |
Mar 20, 2024 | 26.50 | 27.22 | 26.50 | 26.71 | 26.38 | 8,000 |
Mar 19, 2024 | 27.70 | 27.99 | 27.00 | 27.42 | 27.08 | 13,600 |
Mar 18, 2024 | 26.04 | 28.36 | 26.04 | 27.31 | 26.98 | 47,500 |
Mar 15, 2024 | 25.11 | 26.34 | 25.11 | 26.21 | 25.89 | 25,800 |
Mar 14, 2024 | 26.02 | 26.02 | 25.36 | 25.37 | 25.06 | 19,100 |
Mar 13, 2024 | 26.16 | 26.60 | 25.93 | 26.30 | 25.98 | 9,700 |
Mar 12, 2024 | 26.55 | 26.55 | 26.34 | 26.50 | 26.18 | 4,200 |
Mar 11, 2024 | 26.80 | 27.20 | 26.69 | 26.69 | 26.36 | 5,400 |
Mar 08, 2024 | 27.01 | 27.19 | 25.00 | 26.61 | 26.28 | 5,900 |
Mar 07, 2024 | 26.13 | 26.92 | 26.07 | 26.92 | 26.59 | 5,300 |
Mar 06, 2024 | 26.14 | 26.47 | 26.09 | 26.47 | 26.15 | 5,600 |
Mar 05, 2024 | 26.66 | 26.99 | 26.35 | 26.45 | 26.13 | 6,300 |
Mar 04, 2024 | 25.50 | 26.93 | 25.50 | 26.47 | 26.15 | 10,300 |
Mar 01, 2024 | 27.36 | 27.36 | 26.29 | 26.51 | 26.18 | 6,000 |
Feb 29, 2024 | 27.24 | 27.70 | 26.95 | 27.61 | 27.27 | 8,700 |
Feb 28, 2024 | 25.73 | 27.19 | 25.73 | 26.68 | 26.35 | 7,900 |
Feb 27, 2024 | 26.25 | 26.48 | 25.98 | 26.10 | 25.78 | 7,700 |
Feb 26, 2024 | 25.73 | 26.50 | 25.73 | 26.03 | 25.71 | 8,200 |
Feb 23, 2024 | 25.21 | 26.25 | 25.10 | 26.06 | 25.74 | 12,700 |
Feb 22, 2024 | 26.00 | 26.78 | 25.60 | 25.60 | 25.29 | 8,400 |
Feb 21, 2024 | 26.72 | 26.72 | 25.79 | 25.91 | 25.59 | 6,600 |
Feb 20, 2024 | 27.56 | 27.87 | 27.02 | 27.02 | 26.69 | 7,700 |
Feb 16, 2024 | 27.76 | 28.45 | 27.76 | 28.11 | 27.77 | 7,100 |
Feb 15, 2024 | 26.67 | 28.20 | 26.65 | 27.70 | 27.36 | 12,400 |
Feb 14, 2024 | 26.40 | 27.10 | 26.40 | 27.10 | 26.77 | 7,000 |
Feb 13, 2024 | 26.06 | 27.49 | 25.76 | 25.93 | 25.61 | 18,900 |
Feb 12, 2024 | 26.33 | 27.50 | 26.14 | 27.12 | 26.79 | 17,200 |
Feb 09, 2024 | 26.65 | 27.00 | 25.92 | 26.51 | 26.18 | 8,900 |
Feb 08, 2024 | 27.00 | 27.00 | 26.53 | 26.80 | 26.47 | 6,300 |
Feb 07, 2024 | 27.44 | 27.54 | 25.99 | 27.00 | 26.67 | 10,800 |
Feb 06, 2024 | 27.53 | 28.00 | 26.96 | 27.66 | 27.32 | 21,400 |
Feb 05, 2024 | 27.53 | 28.01 | 27.49 | 27.61 | 27.27 | 13,100 |
Feb 02, 2024 | 28.65 | 29.49 | 27.57 | 28.49 | 28.14 | 8,600 |
Feb 01, 2024 | 27.97 | 29.50 | 27.52 | 28.72 | 28.37 | 27,300 |
Jan 31, 2024 | 27.52 | 27.89 | 26.87 | 27.39 | 27.05 | 12,700 |
Jan 30, 2024 | 28.77 | 28.77 | 27.39 | 27.90 | 27.56 | 5,900 |
Jan 29, 2024 | 28.75 | 28.80 | 27.01 | 27.68 | 27.34 | 15,700 |
Jan 26, 2024 | 29.49 | 29.49 | 28.75 | 29.14 | 28.78 | 6,000 |
Jan 25, 2024 | 30.29 | 30.29 | 29.40 | 29.40 | 29.04 | 6,400 |
Jan 24, 2024 | 30.44 | 30.44 | 29.87 | 29.87 | 29.50 | 6,000 |
Jan 23, 2024 | 29.05 | 30.50 | 29.05 | 29.62 | 29.26 | 7,500 |
Jan 22, 2024 | 29.00 | 30.25 | 29.00 | 30.25 | 29.88 | 6,400 |
Jan 19, 2024 | 28.36 | 28.95 | 27.75 | 28.94 | 28.59 | 8,200 |
Jan 18, 2024 | 28.00 | 28.31 | 27.84 | 27.97 | 27.63 | 5,400 |
Jan 17, 2024 | 28.50 | 28.88 | 28.06 | 28.06 | 27.72 | 5,400 |
Jan 16, 2024 | 28.79 | 28.79 | 28.30 | 28.62 | 28.27 | 5,600 |
Jan 12, 2024 | 29.51 | 29.51 | 28.75 | 29.16 | 28.80 | 7,000 |
Jan 11, 2024 | 28.50 | 29.44 | 28.50 | 29.35 | 28.99 | 6,700 |
Jan 11, 2024 | 0.3 Dividend | |||||
Jan 10, 2024 | 30.10 | 30.52 | 29.23 | 29.90 | 29.24 | 9,600 |
Jan 09, 2024 | 31.41 | 31.62 | 30.05 | 30.05 | 29.38 | 12,200 |
Jan 08, 2024 | 31.55 | 31.99 | 31.55 | 31.99 | 31.28 | 4,500 |
Jan 05, 2024 | 30.70 | 32.01 | 30.31 | 31.50 | 30.80 | 34,000 |
Jan 04, 2024 | 31.08 | 31.15 | 30.67 | 31.00 | 30.31 | 13,300 |
Jan 03, 2024 | 31.66 | 31.73 | 30.35 | 30.90 | 30.21 | 10,800 |
Jan 02, 2024 | 32.76 | 32.76 | 31.30 | 31.67 | 30.97 | 14,900 |
Dec 29, 2023 | 33.23 | 33.97 | 32.88 | 32.91 | 32.18 | 8,300 |
Dec 28, 2023 | 34.01 | 34.01 | 33.75 | 33.75 | 33.00 | 5,400 |
Dec 27, 2023 | 33.82 | 34.20 | 33.39 | 34.01 | 33.26 | 9,600 |
Dec 26, 2023 | 33.11 | 34.49 | 33.11 | 34.49 | 33.73 | 9,800 |
Dec 22, 2023 | 33.35 | 34.00 | 33.35 | 34.00 | 33.25 | 11,000 |
Dec 21, 2023 | 33.40 | 33.86 | 33.04 | 33.55 | 32.81 | 7,700 |
Dec 20, 2023 | 33.82 | 34.50 | 32.55 | 32.98 | 32.25 | 28,200 |
Dec 19, 2023 | 33.41 | 34.30 | 33.41 | 33.73 | 32.98 | 16,300 |
Dec 18, 2023 | 33.81 | 34.23 | 31.47 | 33.60 | 32.86 | 23,400 |
Dec 15, 2023 | 31.61 | 34.01 | 31.42 | 34.01 | 33.26 | 77,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |