Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.62 | 26.82 | 26.47 | 26.70 | 26.70 | 4,325 |
May 02, 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 26.21 | 29,100 |
May 01, 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 26.43 | 17,600 |
Apr 30, 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 26.30 | 13,600 |
Apr 29, 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 27.22 | 20,100 |
Apr 26, 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 26.77 | 9,900 |
Apr 25, 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 26.44 | 10,200 |
Apr 24, 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 26.11 | 3,500 |
Apr 23, 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 26.04 | 3,500 |
Apr 22, 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 26.51 | 12,800 |
Apr 19, 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 26.37 | 5,600 |
Apr 18, 2024 | 26.66 | 26.90 | 26.28 | 26.49 | 26.49 | 5,300 |
Apr 17, 2024 | 26.85 | 26.86 | 26.28 | 26.54 | 26.54 | 11,900 |
Apr 16, 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 26.38 | 13,100 |
Apr 15, 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 26.87 | 16,000 |
Apr 12, 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 27.10 | 13,400 |
Apr 11, 2024 | 28.20 | 28.33 | 27.83 | 28.17 | 28.17 | 5,800 |
Apr 10, 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 28.17 | 14,700 |
Apr 09, 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 29.02 | 7,100 |
Apr 08, 2024 | 28.97 | 29.10 | 28.80 | 28.88 | 28.88 | 26,000 |
Apr 05, 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 28.98 | 14,700 |
Apr 04, 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 28.39 | 35,700 |
Apr 03, 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 29.11 | 10,200 |
Apr 02, 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 28.62 | 10,700 |
Apr 01, 2024 | 29.30 | 29.30 | 28.75 | 28.88 | 28.88 | 31,700 |
Mar 28, 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 29.06 | 13,600 |
Mar 27, 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 28.82 | 8,200 |
Mar 26, 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 28.04 | 8,200 |
Mar 25, 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 28.08 | 5,600 |
Mar 22, 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 28.15 | 11,200 |
Mar 21, 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 28.48 | 1,900 |
Mar 20, 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 28.22 | 4,400 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 19, 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 27.71 | 5,200 |
Mar 18, 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 27.67 | 20,800 |
Mar 15, 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 27.54 | 8,800 |
Mar 14, 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 27.54 | 2,100 |
Mar 13, 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 27.90 | 8,700 |
Mar 12, 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 27.39 | 5,200 |
Mar 11, 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 27.37 | 6,000 |
Mar 08, 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 26.79 | 3,800 |
Mar 07, 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 27.07 | 9,300 |
Mar 06, 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 26.47 | 2,200 |
Mar 05, 2024 | 26.41 | 26.53 | 25.97 | 26.10 | 26.07 | 3,900 |
Mar 04, 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 26.31 | 8,800 |
Mar 01, 2024 | 25.83 | 26.08 | 25.81 | 26.00 | 25.97 | 9,000 |
Feb 29, 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 25.82 | 4,900 |
Feb 28, 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 25.40 | 7,000 |
Feb 27, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 25.23 | 4,800 |
Feb 26, 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 25.11 | 9,200 |
Feb 23, 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 25.35 | 3,600 |
Feb 22, 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 25.09 | 3,400 |
Feb 21, 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 24.56 | 2,300 |
Feb 20, 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 24.27 | 26,900 |
Feb 16, 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 24.40 | 9,300 |
Feb 15, 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 24.16 | 6,200 |
Feb 14, 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 23.28 | 7,900 |
Feb 13, 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 22.99 | 4,000 |
Feb 12, 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 23.62 | 11,900 |
Feb 09, 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 23.31 | 8,800 |
Feb 08, 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 23.22 | 4,200 |
Feb 07, 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 23.32 | 3,200 |
Feb 06, 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 22.94 | 17,600 |
Feb 05, 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 22.29 | 6,700 |
Feb 02, 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 23.46 | 14,900 |
Feb 01, 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 23.64 | 3,100 |
Jan 31, 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 22.94 | 2,700 |
Jan 30, 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 23.51 | 4,200 |
Jan 29, 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 23.26 | 2,400 |
Jan 26, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 23.06 | 1,600 |
Jan 25, 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 22.98 | 700 |
Jan 24, 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 22.61 | 6,900 |
Jan 23, 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 23.21 | 2,700 |
Jan 22, 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 23.11 | 4,600 |
Jan 19, 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 22.95 | 4,100 |
Jan 18, 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 22.94 | 6,500 |
Jan 17, 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 22.84 | 25,500 |
Jan 16, 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 23.34 | 8,000 |
Jan 12, 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 23.87 | 7,100 |
Jan 11, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 23.64 | 1,300 |
Jan 10, 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 23.73 | 10,400 |
Jan 09, 2024 | 23.98 | 23.98 | 23.79 | 23.89 | 23.86 | 3,800 |
Jan 08, 2024 | 24.10 | 24.44 | 24.07 | 24.44 | 24.41 | 3,600 |
Jan 05, 2024 | 24.14 | 24.24 | 24.08 | 24.21 | 24.18 | 6,200 |
Jan 04, 2024 | 24.07 | 24.43 | 24.07 | 24.12 | 24.09 | 7,300 |
Jan 03, 2024 | 24.41 | 24.51 | 24.21 | 24.30 | 24.27 | 3,800 |
Jan 02, 2024 | 24.75 | 24.94 | 24.67 | 24.84 | 24.81 | 19,200 |
Dec 29, 2023 | 25.09 | 25.13 | 24.87 | 24.94 | 24.91 | 4,000 |
Dec 28, 2023 | 25.32 | 25.33 | 25.16 | 25.21 | 25.18 | 15,200 |
Dec 27, 2023 | 25.22 | 25.37 | 25.22 | 25.36 | 25.33 | 8,200 |
Dec 26, 2023 | 25.28 | 25.36 | 25.10 | 25.27 | 25.24 | 5,700 |
Dec 22, 2023 | 24.75 | 25.15 | 24.75 | 25.09 | 25.06 | 10,600 |
Dec 21, 2023 | 24.75 | 24.75 | 24.53 | 24.69 | 24.66 | 13,700 |
Dec 20, 2023 | 24.84 | 24.99 | 24.29 | 24.29 | 24.26 | 3,200 |
Dec 20, 2023 | 0.07 Dividend | |||||
Dec 19, 2023 | 25.13 | 25.17 | 25.05 | 25.08 | 24.98 | 31,600 |
Dec 18, 2023 | 25.00 | 25.00 | 24.59 | 24.64 | 24.54 | 54,400 |
Dec 15, 2023 | 24.71 | 24.85 | 24.48 | 24.55 | 24.46 | 8,100 |
Dec 14, 2023 | 24.15 | 24.90 | 24.15 | 24.71 | 24.61 | 19,100 |
Dec 13, 2023 | 22.98 | 23.99 | 22.69 | 23.96 | 23.87 | 14,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |