Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.95 | 28.06 | 27.82 | 28.06 | 28.06 | 41,213 |
May 02, 2024 | 27.57 | 27.89 | 27.55 | 27.87 | 27.87 | 57,300 |
May 01, 2024 | 27.40 | 27.55 | 27.33 | 27.47 | 27.47 | 32,900 |
Apr 30, 2024 | 27.32 | 27.50 | 27.31 | 27.50 | 27.50 | 25,800 |
Apr 29, 2024 | 27.40 | 27.55 | 27.37 | 27.54 | 27.54 | 20,400 |
Apr 26, 2024 | 27.17 | 27.29 | 27.17 | 27.29 | 27.29 | 29,400 |
Apr 25, 2024 | 26.84 | 27.02 | 26.83 | 27.01 | 27.01 | 12,700 |
Apr 24, 2024 | 27.04 | 27.07 | 26.97 | 27.04 | 27.04 | 13,200 |
Apr 23, 2024 | 26.73 | 26.85 | 26.69 | 26.85 | 26.85 | 7,400 |
Apr 22, 2024 | 26.53 | 26.75 | 26.52 | 26.73 | 26.73 | 46,100 |
Apr 19, 2024 | 26.58 | 26.58 | 26.50 | 26.57 | 26.57 | 15,100 |
Apr 18, 2024 | 26.65 | 26.81 | 26.65 | 26.72 | 26.72 | 18,500 |
Apr 17, 2024 | 26.79 | 26.79 | 26.56 | 26.62 | 26.62 | 26,100 |
Apr 16, 2024 | 26.73 | 26.79 | 26.60 | 26.71 | 26.71 | 82,700 |
Apr 15, 2024 | 27.15 | 27.15 | 26.92 | 26.98 | 26.98 | 20,500 |
Apr 12, 2024 | 27.38 | 27.38 | 27.05 | 27.12 | 27.12 | 13,100 |
Apr 11, 2024 | 27.49 | 27.54 | 27.41 | 27.53 | 27.53 | 12,300 |
Apr 10, 2024 | 27.34 | 27.38 | 27.28 | 27.34 | 27.34 | 19,300 |
Apr 09, 2024 | 27.37 | 27.55 | 27.37 | 27.55 | 27.55 | 16,100 |
Apr 08, 2024 | 27.25 | 27.40 | 27.25 | 27.36 | 27.36 | 19,100 |
Apr 05, 2024 | 27.16 | 27.24 | 27.15 | 27.24 | 27.24 | 20,500 |
Apr 04, 2024 | 27.18 | 27.34 | 27.07 | 27.16 | 27.16 | 29,400 |
Apr 03, 2024 | 27.08 | 27.16 | 26.98 | 27.14 | 27.14 | 12,800 |
Apr 02, 2024 | 27.10 | 27.23 | 27.10 | 27.18 | 27.18 | 25,800 |
Apr 01, 2024 | 27.02 | 27.23 | 27.00 | 27.20 | 27.20 | 45,400 |
Mar 28, 2024 | 26.89 | 27.03 | 26.88 | 26.88 | 26.88 | 16,900 |
Mar 27, 2024 | 26.94 | 26.97 | 26.86 | 26.87 | 26.87 | 10,700 |
Mar 26, 2024 | 26.82 | 26.94 | 26.80 | 26.92 | 26.92 | 17,800 |
Mar 25, 2024 | 26.83 | 26.95 | 26.83 | 26.95 | 26.95 | 17,900 |
Mar 22, 2024 | 26.88 | 26.96 | 26.85 | 26.87 | 26.87 | 13,200 |
Mar 21, 2024 | 27.00 | 27.05 | 26.93 | 26.98 | 26.98 | 33,700 |
Mar 20, 2024 | 26.79 | 26.87 | 26.70 | 26.87 | 26.87 | 12,700 |
Mar 19, 2024 | 26.73 | 26.73 | 26.64 | 26.73 | 26.73 | 16,600 |
Mar 18, 2024 | 26.87 | 26.88 | 26.75 | 26.88 | 26.88 | 17,600 |
Mar 15, 2024 | 26.78 | 26.78 | 26.67 | 26.75 | 26.75 | 19,700 |
Mar 14, 2024 | 26.81 | 26.93 | 26.76 | 26.93 | 26.93 | 34,600 |
Mar 13, 2024 | 26.88 | 26.88 | 26.74 | 26.78 | 26.78 | 18,700 |
Mar 12, 2024 | 26.85 | 27.00 | 26.85 | 27.00 | 27.00 | 13,900 |
Mar 11, 2024 | 26.70 | 26.75 | 26.63 | 26.71 | 26.71 | 20,900 |
Mar 08, 2024 | 26.69 | 26.73 | 26.63 | 26.73 | 26.73 | 18,200 |
Mar 07, 2024 | 26.57 | 26.64 | 26.51 | 26.64 | 26.64 | 29,000 |
Mar 06, 2024 | 26.63 | 26.67 | 26.55 | 26.59 | 26.59 | 26,500 |
Mar 05, 2024 | 26.47 | 26.48 | 26.36 | 26.41 | 26.41 | 20,300 |
Mar 04, 2024 | 26.55 | 26.65 | 26.51 | 26.51 | 26.51 | 29,600 |
Mar 01, 2024 | 26.47 | 26.67 | 26.47 | 26.66 | 26.66 | 20,500 |
Feb 29, 2024 | 26.32 | 26.37 | 26.27 | 26.33 | 26.33 | 30,800 |
Feb 28, 2024 | 26.43 | 26.43 | 26.22 | 26.26 | 26.26 | 35,000 |
Feb 27, 2024 | 26.29 | 26.53 | 26.29 | 26.53 | 26.53 | 14,000 |
Feb 26, 2024 | 26.41 | 26.46 | 26.36 | 26.42 | 26.42 | 19,900 |
Feb 23, 2024 | 26.39 | 26.58 | 26.38 | 26.58 | 26.58 | 26,000 |
Feb 22, 2024 | 26.47 | 26.52 | 26.38 | 26.52 | 26.52 | 24,500 |
Feb 21, 2024 | 26.28 | 26.34 | 26.17 | 26.29 | 26.29 | 20,400 |
Feb 20, 2024 | 26.09 | 26.30 | 26.09 | 26.23 | 26.23 | 28,200 |
Feb 16, 2024 | 26.00 | 26.16 | 26.00 | 26.09 | 26.09 | 24,600 |
Feb 15, 2024 | 25.97 | 25.99 | 25.93 | 25.99 | 25.99 | 15,300 |
Feb 14, 2024 | 25.86 | 26.00 | 25.86 | 25.99 | 25.99 | 25,100 |
Feb 13, 2024 | 25.71 | 25.77 | 25.59 | 25.64 | 25.64 | 14,800 |
Feb 12, 2024 | 25.73 | 25.99 | 25.73 | 25.95 | 25.95 | 27,600 |
Feb 09, 2024 | 25.55 | 25.77 | 25.52 | 25.69 | 25.69 | 30,600 |
Feb 08, 2024 | 25.61 | 25.79 | 25.57 | 25.77 | 25.77 | 40,600 |
Feb 07, 2024 | 25.78 | 25.83 | 25.72 | 25.77 | 25.77 | 18,900 |
Feb 06, 2024 | 25.70 | 25.89 | 25.68 | 25.89 | 25.89 | 16,300 |
Feb 05, 2024 | 25.08 | 25.43 | 25.08 | 25.42 | 25.42 | 18,900 |
Feb 02, 2024 | 25.08 | 25.30 | 25.08 | 25.30 | 25.30 | 15,600 |
Feb 01, 2024 | 25.11 | 25.17 | 25.07 | 25.16 | 25.16 | 14,700 |
Jan 31, 2024 | 24.96 | 25.07 | 24.95 | 25.02 | 25.02 | 38,800 |
Jan 30, 2024 | 25.07 | 25.07 | 24.99 | 25.01 | 25.01 | 20,300 |
Jan 29, 2024 | 25.33 | 25.34 | 25.19 | 25.28 | 25.28 | 45,200 |
Jan 26, 2024 | 25.29 | 25.36 | 25.20 | 25.33 | 25.33 | 19,000 |
Jan 25, 2024 | 25.42 | 25.46 | 25.31 | 25.46 | 25.46 | 24,900 |
Jan 24, 2024 | 25.31 | 25.47 | 25.31 | 25.46 | 25.46 | 29,500 |
Jan 23, 2024 | 24.90 | 25.05 | 24.90 | 24.98 | 24.98 | 38,000 |
Jan 22, 2024 | 24.75 | 24.91 | 24.73 | 24.91 | 24.91 | 23,300 |
Jan 19, 2024 | 24.84 | 25.05 | 24.83 | 25.05 | 25.05 | 36,000 |
Jan 18, 2024 | 24.85 | 24.93 | 24.79 | 24.91 | 24.91 | 47,500 |
Jan 17, 2024 | 24.71 | 24.74 | 24.62 | 24.72 | 24.72 | 30,200 |
Jan 16, 2024 | 25.19 | 25.20 | 25.05 | 25.18 | 25.18 | 25,900 |
Jan 15, 2024 | 25.41 | 25.52 | 25.32 | 25.51 | 25.51 | 28,700 |
Jan 12, 2024 | 25.40 | 25.49 | 25.40 | 25.48 | 25.48 | 20,200 |
Jan 11, 2024 | 25.30 | 25.39 | 25.25 | 25.39 | 25.39 | 18,900 |
Jan 10, 2024 | 25.21 | 25.24 | 25.17 | 25.19 | 25.19 | 13,600 |
Jan 09, 2024 | 25.26 | 25.33 | 25.22 | 25.32 | 25.32 | 58,100 |
Jan 08, 2024 | 25.39 | 25.57 | 25.34 | 25.56 | 25.56 | 15,500 |
Jan 05, 2024 | 25.45 | 25.54 | 25.41 | 25.53 | 25.53 | 22,500 |
Jan 04, 2024 | 25.45 | 25.53 | 25.41 | 25.43 | 25.43 | 25,100 |
Jan 03, 2024 | 25.39 | 25.53 | 25.34 | 25.46 | 25.46 | 13,200 |
Jan 02, 2024 | 25.52 | 25.62 | 25.50 | 25.59 | 25.59 | 17,900 |
Dec 29, 2023 | 25.64 | 25.71 | 25.54 | 25.64 | 25.64 | 6,000 |
Dec 28, 2023 | 25.75 | 25.75 | 25.55 | 25.60 | 25.60 | 8,000 |
Dec 28, 2023 | 0.437 Dividend | |||||
Dec 27, 2023 | 25.65 | 25.82 | 25.65 | 25.82 | 25.38 | 30,100 |
Dec 22, 2023 | 25.50 | 25.61 | 25.47 | 25.55 | 25.12 | 22,900 |
Dec 21, 2023 | 25.65 | 25.68 | 25.61 | 25.68 | 25.25 | 29,700 |
Dec 20, 2023 | 25.64 | 25.65 | 25.42 | 25.44 | 25.01 | 18,700 |
Dec 19, 2023 | 25.73 | 25.86 | 25.73 | 25.85 | 25.41 | 15,400 |
Dec 18, 2023 | 25.66 | 25.78 | 25.63 | 25.74 | 25.30 | 12,100 |
Dec 15, 2023 | 25.83 | 25.87 | 25.66 | 25.66 | 25.23 | 15,000 |
Dec 14, 2023 | 25.72 | 25.91 | 25.72 | 25.86 | 25.42 | 23,900 |
Dec 13, 2023 | 25.42 | 25.76 | 25.38 | 25.76 | 25.32 | 36,300 |
Dec 12, 2023 | 25.52 | 25.63 | 25.50 | 25.61 | 25.18 | 15,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |