Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.41 | 26.81 | 26.08 | 26.34 | 26.34 | 1,351,800 |
May 02, 2024 | 25.76 | 26.48 | 25.52 | 26.29 | 26.29 | 1,415,800 |
Apr 30, 2024 | 26.03 | 26.03 | 25.60 | 25.73 | 25.73 | 1,645,400 |
Apr 29, 2024 | 25.95 | 26.13 | 25.80 | 25.97 | 25.97 | 500,500 |
Apr 26, 2024 | 25.80 | 26.35 | 25.80 | 25.94 | 25.94 | 596,000 |
Apr 25, 2024 | 26.06 | 26.16 | 25.62 | 25.77 | 25.77 | 784,300 |
Apr 24, 2024 | 26.20 | 26.56 | 26.07 | 26.09 | 26.09 | 760,200 |
Apr 23, 2024 | 26.10 | 26.39 | 25.82 | 26.17 | 26.17 | 739,400 |
Apr 22, 2024 | 25.64 | 26.43 | 25.32 | 26.03 | 26.03 | 1,611,700 |
Apr 19, 2024 | 24.64 | 25.64 | 24.52 | 25.64 | 25.64 | 2,705,700 |
Apr 18, 2024 | 24.82 | 24.87 | 24.45 | 24.57 | 24.57 | 846,100 |
Apr 17, 2024 | 24.70 | 25.04 | 24.62 | 24.69 | 24.69 | 698,000 |
Apr 16, 2024 | 24.79 | 24.90 | 24.52 | 24.63 | 24.63 | 922,200 |
Apr 15, 2024 | 25.10 | 25.20 | 24.76 | 24.90 | 24.90 | 1,173,000 |
Apr 12, 2024 | 25.40 | 25.40 | 24.90 | 24.97 | 24.97 | 1,110,000 |
Apr 11, 2024 | 25.44 | 25.49 | 25.18 | 25.30 | 25.30 | 494,700 |
Apr 10, 2024 | 25.87 | 25.87 | 25.35 | 25.52 | 25.52 | 830,300 |
Apr 09, 2024 | 25.63 | 25.97 | 25.51 | 25.87 | 25.87 | 583,700 |
Apr 08, 2024 | 25.33 | 25.74 | 25.24 | 25.63 | 25.63 | 589,700 |
Apr 05, 2024 | 25.75 | 25.75 | 25.20 | 25.34 | 25.34 | 831,800 |
Apr 04, 2024 | 25.45 | 25.90 | 25.45 | 25.63 | 25.63 | 520,100 |
Apr 03, 2024 | 25.89 | 25.89 | 25.33 | 25.43 | 25.43 | 1,013,100 |
Apr 02, 2024 | 25.81 | 25.89 | 25.51 | 25.89 | 25.89 | 751,900 |
Apr 01, 2024 | 26.03 | 26.18 | 25.68 | 25.80 | 25.80 | 983,600 |
Mar 28, 2024 | 26.11 | 26.37 | 25.80 | 26.03 | 26.03 | 873,100 |
Mar 27, 2024 | 26.17 | 26.27 | 25.86 | 26.11 | 26.11 | 459,400 |
Mar 26, 2024 | 26.22 | 26.45 | 25.98 | 26.15 | 26.15 | 737,100 |
Mar 25, 2024 | 25.94 | 26.30 | 25.84 | 26.10 | 26.10 | 428,000 |
Mar 22, 2024 | 26.15 | 26.28 | 25.78 | 25.95 | 25.95 | 615,300 |
Mar 21, 2024 | 26.19 | 26.34 | 25.89 | 26.16 | 26.16 | 669,200 |
Mar 20, 2024 | 25.68 | 26.38 | 25.68 | 26.12 | 26.12 | 811,700 |
Mar 19, 2024 | 25.61 | 25.62 | 25.17 | 25.56 | 25.56 | 795,500 |
Mar 18, 2024 | 26.00 | 26.15 | 25.37 | 25.44 | 25.44 | 774,000 |
Mar 15, 2024 | 25.61 | 26.59 | 25.50 | 25.98 | 25.98 | 1,560,200 |
Mar 14, 2024 | 25.49 | 25.51 | 25.02 | 25.43 | 25.43 | 698,500 |
Mar 13, 2024 | 25.76 | 25.78 | 25.33 | 25.54 | 25.54 | 802,200 |
Mar 12, 2024 | 25.88 | 25.95 | 25.63 | 25.73 | 25.73 | 745,800 |
Mar 11, 2024 | 26.27 | 26.34 | 25.69 | 25.78 | 25.78 | 597,500 |
Mar 08, 2024 | 25.82 | 26.44 | 25.77 | 26.28 | 26.28 | 894,000 |
Mar 07, 2024 | 25.40 | 26.05 | 25.33 | 26.01 | 26.01 | 911,600 |
Mar 06, 2024 | 25.65 | 25.85 | 25.33 | 25.47 | 25.47 | 808,000 |
Mar 05, 2024 | 25.90 | 26.25 | 25.44 | 25.65 | 25.65 | 903,600 |
Mar 04, 2024 | 26.19 | 26.40 | 25.86 | 26.00 | 26.00 | 821,700 |
Mar 01, 2024 | 25.84 | 26.19 | 25.76 | 26.19 | 26.19 | 1,533,400 |
Feb 29, 2024 | 25.97 | 26.06 | 25.78 | 25.83 | 25.83 | 835,200 |
Feb 28, 2024 | 25.86 | 26.36 | 25.85 | 25.97 | 25.97 | 884,700 |
Feb 27, 2024 | 25.78 | 26.05 | 25.63 | 25.94 | 25.94 | 578,600 |
Feb 26, 2024 | 25.80 | 26.02 | 25.59 | 25.71 | 25.71 | 470,900 |
Feb 23, 2024 | 26.20 | 26.20 | 25.73 | 25.80 | 25.80 | 842,900 |
Feb 22, 2024 | 26.10 | 26.32 | 25.85 | 26.20 | 26.20 | 592,400 |
Feb 21, 2024 | 26.47 | 26.48 | 25.92 | 26.09 | 26.09 | 1,047,400 |
Feb 20, 2024 | 26.26 | 26.53 | 26.11 | 26.47 | 26.47 | 1,018,000 |
Feb 19, 2024 | 26.42 | 26.61 | 26.03 | 26.30 | 26.30 | 523,700 |
Feb 16, 2024 | 26.33 | 26.84 | 26.06 | 26.72 | 26.72 | 752,200 |
Feb 15, 2024 | 26.14 | 26.52 | 25.71 | 26.33 | 26.33 | 1,035,200 |
Feb 14, 2024 | 27.81 | 27.81 | 26.17 | 26.27 | 26.27 | 996,200 |
Feb 09, 2024 | 27.06 | 28.28 | 26.87 | 27.95 | 27.95 | 1,246,300 |
Feb 08, 2024 | 27.62 | 27.77 | 27.05 | 27.35 | 27.35 | 1,975,100 |
Feb 07, 2024 | 27.42 | 27.90 | 27.38 | 27.90 | 27.90 | 917,800 |
Feb 06, 2024 | 27.21 | 27.78 | 27.21 | 27.55 | 27.55 | 1,396,300 |
Feb 05, 2024 | 27.17 | 27.56 | 26.83 | 27.47 | 27.47 | 1,060,000 |
Feb 02, 2024 | 28.17 | 28.17 | 27.18 | 27.19 | 27.19 | 975,500 |
Feb 01, 2024 | 28.13 | 28.26 | 27.33 | 28.17 | 28.17 | 784,200 |
Jan 31, 2024 | 27.61 | 28.64 | 27.61 | 28.08 | 28.08 | 1,021,400 |
Jan 30, 2024 | 27.91 | 27.91 | 27.54 | 27.71 | 27.71 | 729,700 |
Jan 29, 2024 | 28.14 | 28.14 | 27.62 | 27.91 | 27.91 | 562,400 |
Jan 26, 2024 | 28.18 | 28.27 | 27.82 | 28.14 | 28.14 | 702,500 |
Jan 25, 2024 | 28.48 | 28.63 | 28.19 | 28.19 | 28.19 | 415,900 |
Jan 24, 2024 | 28.75 | 28.99 | 28.44 | 28.48 | 28.48 | 512,600 |
Jan 23, 2024 | 28.27 | 28.75 | 28.27 | 28.75 | 28.75 | 833,300 |
Jan 22, 2024 | 28.45 | 28.59 | 27.91 | 28.23 | 28.23 | 798,400 |
Jan 19, 2024 | 28.34 | 28.81 | 28.16 | 28.38 | 28.38 | 2,243,300 |
Jan 18, 2024 | 29.12 | 29.17 | 28.28 | 28.30 | 28.30 | 1,220,600 |
Jan 17, 2024 | 29.05 | 29.36 | 28.96 | 29.12 | 29.12 | 1,261,000 |
Jan 16, 2024 | 29.30 | 29.44 | 28.96 | 29.06 | 29.06 | 999,400 |
Jan 15, 2024 | 28.82 | 29.44 | 28.82 | 29.39 | 29.39 | 617,400 |
Jan 12, 2024 | 29.00 | 29.05 | 28.43 | 29.00 | 29.00 | 577,600 |
Jan 11, 2024 | 29.19 | 29.19 | 28.56 | 29.00 | 29.00 | 825,000 |
Jan 10, 2024 | 28.90 | 29.18 | 28.73 | 29.10 | 29.10 | 662,200 |
Jan 09, 2024 | 28.02 | 28.90 | 28.01 | 28.90 | 28.90 | 828,800 |
Jan 08, 2024 | 27.65 | 28.30 | 27.50 | 28.30 | 28.30 | 576,600 |
Jan 05, 2024 | 27.26 | 27.85 | 27.12 | 27.66 | 27.66 | 591,200 |
Jan 04, 2024 | 28.46 | 28.46 | 27.33 | 27.38 | 27.38 | 876,100 |
Jan 03, 2024 | 28.34 | 28.47 | 28.03 | 28.47 | 28.47 | 665,600 |
Jan 02, 2024 | 28.74 | 28.74 | 28.00 | 28.30 | 28.30 | 1,132,000 |
Jan 02, 2024 | 0.614795 Dividend | |||||
Dec 28, 2023 | 28.86 | 29.19 | 28.84 | 29.19 | 28.58 | 798,000 |
Dec 27, 2023 | 28.76 | 28.96 | 28.58 | 28.87 | 28.26 | 980,000 |
Dec 26, 2023 | 29.21 | 29.36 | 28.73 | 28.75 | 28.14 | 701,900 |
Dec 22, 2023 | 29.09 | 29.37 | 28.87 | 29.21 | 28.59 | 698,600 |
Dec 21, 2023 | 29.14 | 29.39 | 28.80 | 29.09 | 28.48 | 749,200 |
Dec 20, 2023 | 29.15 | 29.22 | 28.85 | 29.13 | 28.52 | 825,900 |
Dec 19, 2023 | 29.30 | 29.72 | 28.89 | 29.15 | 28.54 | 924,900 |
Dec 18, 2023 | 29.21 | 29.48 | 29.02 | 29.30 | 28.68 | 971,900 |
Dec 15, 2023 | 29.29 | 29.52 | 28.62 | 29.21 | 28.59 | 1,843,300 |
Dec 14, 2023 | 29.20 | 29.63 | 29.11 | 29.36 | 28.74 | 1,350,900 |
Dec 13, 2023 | 28.44 | 29.25 | 28.44 | 29.11 | 28.50 | 1,532,000 |
Dec 12, 2023 | 28.13 | 28.59 | 28.06 | 28.45 | 27.85 | 1,668,500 |
Dec 11, 2023 | 27.86 | 28.16 | 27.53 | 28.12 | 27.53 | 942,900 |
Dec 08, 2023 | 27.91 | 28.07 | 27.57 | 27.86 | 27.27 | 626,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |