Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 25.88 | 26.65 | 25.69 | 26.20 | 26.20 | 86,987 |
Apr 30, 2024 | 25.40 | 25.69 | 25.36 | 25.46 | 25.46 | 99,100 |
Apr 29, 2024 | 26.25 | 26.42 | 25.64 | 25.68 | 25.68 | 77,600 |
Apr 26, 2024 | 26.12 | 26.48 | 26.06 | 26.14 | 26.14 | 66,100 |
Apr 25, 2024 | 26.10 | 26.50 | 25.67 | 25.99 | 25.99 | 110,300 |
Apr 24, 2024 | 26.06 | 26.51 | 25.87 | 26.47 | 26.47 | 71,200 |
Apr 23, 2024 | 25.52 | 26.56 | 25.32 | 26.46 | 26.46 | 88,900 |
Apr 22, 2024 | 26.12 | 27.37 | 25.55 | 25.75 | 25.75 | 171,300 |
Apr 19, 2024 | 24.55 | 25.59 | 24.44 | 25.55 | 25.55 | 148,200 |
Apr 18, 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 24.64 | 100,500 |
Apr 17, 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 24.23 | 67,700 |
Apr 16, 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 24.30 | 78,700 |
Apr 15, 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 24.54 | 106,100 |
Apr 12, 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 24.92 | 145,300 |
Apr 11, 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 24.72 | 82,800 |
Apr 10, 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 24.45 | 162,100 |
Apr 09, 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 25.95 | 46,900 |
Apr 08, 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 25.70 | 57,000 |
Apr 05, 2024 | 25.10 | 25.33 | 25.00 | 25.13 | 25.13 | 59,700 |
Apr 04, 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 25.16 | 85,100 |
Apr 03, 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 25.41 | 76,100 |
Apr 02, 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 25.95 | 124,800 |
Apr 01, 2024 | 27.12 | 27.14 | 26.06 | 26.31 | 26.31 | 80,400 |
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 26.88 | 118,700 |
Mar 28, 2024 | 0.56 Dividend | |||||
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 26.91 | 89,100 |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 25.78 | 86,100 |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 25.92 | 80,400 |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 25.21 | 79,000 |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 25.87 | 98,200 |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 25.37 | 96,000 |
Mar 19, 2024 | 24.47 | 24.90 | 24.47 | 24.70 | 24.20 | 74,300 |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 24.03 | 92,800 |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 24.64 | 302,400 |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 24.45 | 111,700 |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 25.29 | 67,600 |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 25.45 | 82,900 |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 25.57 | 84,400 |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 25.63 | 47,100 |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 25.81 | 54,900 |
Mar 06, 2024 | 26.29 | 26.64 | 25.60 | 26.22 | 25.69 | 91,800 |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 25.71 | 93,600 |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 25.13 | 92,800 |
Mar 01, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 25.23 | 108,900 |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 25.22 | 101,800 |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 25.06 | 56,700 |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 24.99 | 79,200 |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 25.22 | 81,700 |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 25.46 | 111,000 |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 25.29 | 102,600 |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 25.92 | 45,300 |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 26.16 | 40,200 |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 26.54 | 55,800 |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 27.01 | 87,500 |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 25.75 | 114,500 |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 24.97 | 136,100 |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 26.97 | 114,000 |
Feb 09, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 25.84 | 90,700 |
Feb 08, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 25.12 | 92,900 |
Feb 07, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 25.20 | 106,800 |
Feb 06, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 25.51 | 63,600 |
Feb 05, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 25.68 | 119,000 |
Feb 02, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 26.21 | 105,700 |
Feb 01, 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 26.80 | 141,000 |
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 27.24 | 145,100 |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 29.52 | 59,900 |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 29.76 | 60,300 |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 28.71 | 75,300 |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 28.59 | 172,400 |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 30.15 | 75,200 |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 29.81 | 64,200 |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 30.03 | 60,900 |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 29.00 | 48,200 |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 28.43 | 40,300 |
Jan 17, 2024 | 28.55 | 29.22 | 28.44 | 28.97 | 28.38 | 59,900 |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 28.35 | 72,500 |
Jan 12, 2024 | 30.51 | 30.99 | 29.41 | 29.88 | 29.27 | 74,600 |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 29.45 | 58,100 |
Jan 10, 2024 | 30.05 | 30.51 | 29.92 | 30.43 | 29.81 | 58,700 |
Jan 09, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 29.48 | 61,300 |
Jan 08, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 29.99 | 48,500 |
Jan 05, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 30.05 | 105,000 |
Jan 04, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 29.79 | 89,500 |
Jan 03, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 30.00 | 93,100 |
Jan 02, 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 31.44 | 89,100 |
Dec 29, 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 31.72 | 105,100 |
Dec 29, 2023 | 0.56 Dividend | |||||
Dec 28, 2023 | 33.23 | 33.64 | 33.04 | 33.35 | 32.12 | 86,500 |
Dec 27, 2023 | 33.94 | 33.96 | 33.36 | 33.56 | 32.32 | 86,900 |
Dec 26, 2023 | 32.92 | 33.77 | 32.64 | 33.64 | 32.40 | 129,400 |
Dec 22, 2023 | 32.30 | 32.82 | 32.23 | 32.62 | 31.42 | 77,000 |
Dec 21, 2023 | 32.17 | 32.28 | 31.56 | 32.00 | 30.82 | 59,500 |
Dec 20, 2023 | 32.08 | 32.65 | 31.62 | 31.66 | 30.49 | 148,800 |
Dec 19, 2023 | 31.75 | 32.73 | 31.54 | 32.24 | 31.05 | 84,100 |
Dec 18, 2023 | 32.14 | 32.21 | 31.35 | 31.67 | 30.50 | 77,900 |
Dec 15, 2023 | 33.02 | 33.17 | 31.92 | 32.06 | 30.88 | 447,800 |
Dec 14, 2023 | 32.05 | 33.10 | 32.05 | 32.88 | 31.67 | 146,800 |
Dec 13, 2023 | 29.29 | 31.76 | 29.22 | 31.57 | 30.41 | 156,300 |
Dec 12, 2023 | 29.58 | 29.67 | 29.34 | 29.35 | 28.27 | 50,600 |
Dec 11, 2023 | 29.44 | 29.95 | 29.43 | 29.60 | 28.51 | 93,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |