Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.62 | 26.50 | 26.17 | 26.33 | 26.33 | 30,266 |
May 02, 2024 | 26.31 | 26.56 | 26.12 | 26.33 | 26.33 | 14,000 |
May 01, 2024 | 26.42 | 27.21 | 26.21 | 26.44 | 26.44 | 31,000 |
Apr 30, 2024 | 26.82 | 26.88 | 26.20 | 26.21 | 26.21 | 41,500 |
Apr 29, 2024 | 27.50 | 27.50 | 26.91 | 27.29 | 27.29 | 31,400 |
Apr 26, 2024 | 27.33 | 27.39 | 27.09 | 27.20 | 27.20 | 21,800 |
Apr 25, 2024 | 26.21 | 27.25 | 26.15 | 27.02 | 27.02 | 30,200 |
Apr 24, 2024 | 26.06 | 26.29 | 26.05 | 26.18 | 26.18 | 17,600 |
Apr 23, 2024 | 25.61 | 26.30 | 25.28 | 26.20 | 26.20 | 25,100 |
Apr 22, 2024 | 25.95 | 26.36 | 25.72 | 25.76 | 25.76 | 46,000 |
Apr 19, 2024 | 26.58 | 26.97 | 26.58 | 26.84 | 26.84 | 26,900 |
Apr 18, 2024 | 26.77 | 26.77 | 26.40 | 26.53 | 26.53 | 21,600 |
Apr 17, 2024 | 26.20 | 26.60 | 26.13 | 26.41 | 26.41 | 29,800 |
Apr 16, 2024 | 26.29 | 26.29 | 25.62 | 26.04 | 26.04 | 26,800 |
Apr 15, 2024 | 27.05 | 27.05 | 26.01 | 26.35 | 26.35 | 42,500 |
Apr 12, 2024 | 27.54 | 28.09 | 26.44 | 26.65 | 26.65 | 70,200 |
Apr 11, 2024 | 27.01 | 27.07 | 26.55 | 27.01 | 27.01 | 22,000 |
Apr 10, 2024 | 26.30 | 26.98 | 26.26 | 26.78 | 26.78 | 32,700 |
Apr 09, 2024 | 26.96 | 27.31 | 26.88 | 27.02 | 27.02 | 101,300 |
Apr 08, 2024 | 26.95 | 27.25 | 26.31 | 26.62 | 26.62 | 75,300 |
Apr 05, 2024 | 26.01 | 26.85 | 25.96 | 26.65 | 26.65 | 35,200 |
Apr 04, 2024 | 26.29 | 26.29 | 25.88 | 25.98 | 25.98 | 37,700 |
Apr 03, 2024 | 25.71 | 26.31 | 25.71 | 26.20 | 26.20 | 40,600 |
Apr 02, 2024 | 25.83 | 25.85 | 25.52 | 25.70 | 25.70 | 41,400 |
Apr 01, 2024 | 25.91 | 26.00 | 25.38 | 25.68 | 25.68 | 45,700 |
Mar 28, 2024 | 25.00 | 25.40 | 24.91 | 25.34 | 25.34 | 81,200 |
Mar 27, 2024 | 23.97 | 24.77 | 23.97 | 24.77 | 24.77 | 19,500 |
Mar 26, 2024 | 24.19 | 24.19 | 23.84 | 23.86 | 23.86 | 35,000 |
Mar 25, 2024 | 23.81 | 24.15 | 23.77 | 23.77 | 23.77 | 42,500 |
Mar 22, 2024 | 23.80 | 24.01 | 23.61 | 23.69 | 23.69 | 25,200 |
Mar 21, 2024 | 24.37 | 24.67 | 23.97 | 23.97 | 23.97 | 28,300 |
Mar 20, 2024 | 23.22 | 24.40 | 23.18 | 24.13 | 24.13 | 41,100 |
Mar 19, 2024 | 23.59 | 23.60 | 23.27 | 23.31 | 23.31 | 24,300 |
Mar 18, 2024 | 23.87 | 23.90 | 23.64 | 23.78 | 23.78 | 16,900 |
Mar 15, 2024 | 23.71 | 23.90 | 23.60 | 23.86 | 23.86 | 15,900 |
Mar 14, 2024 | 23.87 | 23.98 | 23.63 | 23.81 | 23.81 | 96,700 |
Mar 13, 2024 | 23.77 | 24.23 | 23.77 | 24.12 | 24.12 | 20,600 |
Mar 12, 2024 | 23.67 | 23.72 | 23.37 | 23.65 | 23.65 | 24,300 |
Mar 11, 2024 | 23.74 | 24.14 | 23.74 | 24.04 | 24.04 | 54,400 |
Mar 08, 2024 | 23.97 | 24.02 | 23.70 | 23.82 | 23.82 | 51,700 |
Mar 07, 2024 | 23.74 | 23.84 | 23.60 | 23.84 | 23.84 | 31,600 |
Mar 06, 2024 | 23.46 | 23.68 | 23.30 | 23.47 | 23.47 | 46,300 |
Mar 05, 2024 | 23.21 | 23.33 | 23.05 | 23.18 | 23.18 | 32,200 |
Mar 04, 2024 | 21.97 | 22.95 | 21.97 | 22.95 | 22.95 | 56,600 |
Mar 01, 2024 | 21.45 | 22.06 | 21.15 | 21.98 | 21.98 | 38,200 |
Feb 29, 2024 | 21.23 | 21.43 | 21.20 | 21.29 | 21.29 | 28,700 |
Feb 28, 2024 | 20.89 | 20.91 | 20.74 | 20.76 | 20.76 | 27,300 |
Feb 27, 2024 | 21.30 | 21.32 | 20.96 | 21.03 | 21.03 | 23,100 |
Feb 26, 2024 | 21.35 | 21.35 | 21.11 | 21.18 | 21.18 | 40,400 |
Feb 23, 2024 | 21.42 | 21.77 | 21.12 | 21.35 | 21.35 | 25,200 |
Feb 22, 2024 | 21.72 | 21.72 | 21.31 | 21.33 | 21.33 | 40,100 |
Feb 21, 2024 | 21.89 | 22.09 | 21.57 | 21.93 | 21.93 | 31,100 |
Feb 20, 2024 | 22.01 | 22.10 | 21.77 | 21.85 | 21.85 | 24,200 |
Feb 16, 2024 | 21.58 | 22.01 | 21.58 | 21.90 | 21.90 | 28,700 |
Feb 15, 2024 | 21.20 | 21.83 | 21.20 | 21.68 | 21.68 | 50,200 |
Feb 14, 2024 | 20.98 | 21.04 | 20.72 | 20.98 | 20.98 | 34,100 |
Feb 13, 2024 | 21.83 | 21.83 | 20.75 | 20.85 | 20.85 | 80,400 |
Feb 12, 2024 | 22.12 | 22.45 | 22.09 | 22.36 | 22.36 | 15,700 |
Feb 09, 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 22.10 | 29,800 |
Feb 08, 2024 | 22.42 | 22.67 | 22.28 | 22.34 | 22.34 | 59,100 |
Feb 07, 2024 | 22.59 | 22.65 | 22.42 | 22.49 | 22.49 | 44,700 |
Feb 06, 2024 | 22.44 | 22.70 | 22.39 | 22.61 | 22.61 | 61,000 |
Feb 05, 2024 | 22.44 | 22.56 | 22.23 | 22.34 | 22.34 | 21,100 |
Feb 02, 2024 | 22.93 | 23.00 | 22.53 | 22.87 | 22.87 | 26,400 |
Feb 01, 2024 | 23.03 | 23.50 | 23.03 | 23.45 | 23.45 | 19,500 |
Jan 31, 2024 | 22.99 | 23.32 | 22.68 | 22.71 | 22.71 | 20,800 |
Jan 30, 2024 | 23.02 | 23.06 | 22.71 | 22.85 | 22.85 | 14,500 |
Jan 29, 2024 | 22.97 | 22.97 | 22.63 | 22.92 | 22.92 | 18,200 |
Jan 26, 2024 | 22.75 | 23.00 | 22.73 | 22.79 | 22.79 | 14,300 |
Jan 25, 2024 | 22.94 | 22.94 | 22.66 | 22.84 | 22.84 | 18,600 |
Jan 24, 2024 | 23.59 | 23.70 | 22.30 | 22.67 | 22.67 | 19,200 |
Jan 23, 2024 | 22.75 | 23.19 | 22.75 | 23.19 | 23.19 | 17,100 |
Jan 22, 2024 | 22.43 | 22.65 | 22.43 | 22.54 | 22.54 | 22,500 |
Jan 19, 2024 | 22.75 | 22.75 | 22.30 | 22.65 | 22.65 | 15,600 |
Jan 18, 2024 | 22.78 | 22.78 | 22.47 | 22.58 | 22.58 | 36,100 |
Jan 17, 2024 | 22.93 | 22.93 | 22.46 | 22.66 | 22.66 | 30,600 |
Jan 16, 2024 | 23.73 | 23.73 | 23.15 | 23.20 | 23.20 | 18,900 |
Jan 12, 2024 | 24.04 | 24.33 | 23.97 | 24.08 | 24.08 | 18,600 |
Jan 11, 2024 | 23.61 | 23.61 | 23.09 | 23.31 | 23.31 | 14,500 |
Jan 10, 2024 | 23.54 | 23.78 | 23.45 | 23.59 | 23.59 | 27,100 |
Jan 09, 2024 | 23.79 | 23.79 | 23.51 | 23.60 | 23.60 | 17,400 |
Jan 08, 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 23.95 | 17,400 |
Jan 05, 2024 | 24.10 | 24.39 | 23.84 | 24.00 | 24.00 | 18,300 |
Jan 04, 2024 | 24.09 | 24.14 | 23.83 | 24.09 | 24.09 | 20,200 |
Jan 03, 2024 | 24.19 | 24.21 | 23.88 | 24.03 | 24.03 | 34,400 |
Jan 02, 2024 | 24.96 | 25.18 | 24.62 | 24.69 | 24.69 | 38,200 |
Dec 29, 2023 | 25.11 | 25.45 | 24.62 | 24.99 | 24.99 | 114,800 |
Dec 28, 2023 | 25.75 | 25.83 | 25.23 | 25.23 | 25.23 | 21,200 |
Dec 27, 2023 | 25.80 | 26.08 | 25.71 | 25.89 | 25.89 | 50,000 |
Dec 26, 2023 | 25.76 | 25.76 | 25.58 | 25.68 | 25.68 | 53,200 |
Dec 22, 2023 | 25.88 | 26.30 | 25.61 | 25.68 | 25.68 | 45,000 |
Dec 21, 2023 | 25.50 | 25.50 | 25.24 | 25.34 | 25.34 | 23,300 |
Dec 20, 2023 | 25.51 | 25.66 | 24.97 | 24.97 | 24.97 | 32,700 |
Dec 19, 2023 | 25.04 | 25.81 | 25.04 | 25.60 | 25.60 | 52,500 |
Dec 18, 2023 | 25.07 | 25.20 | 24.39 | 24.90 | 24.90 | 77,100 |
Dec 15, 2023 | 25.05 | 25.20 | 24.76 | 24.95 | 24.95 | 31,800 |
Dec 14, 2023 | 25.15 | 25.66 | 24.85 | 25.14 | 25.14 | 55,300 |
Dec 14, 2023 | 0.348 Dividend | |||||
Dec 13, 2023 | 23.33 | 24.98 | 23.33 | 24.93 | 24.58 | 39,500 |
Dec 12, 2023 | 24.00 | 24.00 | 23.27 | 23.39 | 23.06 | 71,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |