Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.96 | 27.08 | 26.86 | 26.86 | 26.86 | 22,252 |
May 02, 2024 | 26.56 | 26.78 | 26.50 | 26.64 | 26.64 | 17,000 |
May 01, 2024 | 26.25 | 26.94 | 26.25 | 26.53 | 26.53 | 31,800 |
Apr 30, 2024 | 26.49 | 26.49 | 26.31 | 26.31 | 26.31 | 5,600 |
Apr 29, 2024 | 26.92 | 26.92 | 26.64 | 26.70 | 26.70 | 12,900 |
Apr 26, 2024 | 26.74 | 26.95 | 26.74 | 26.79 | 26.79 | 8,900 |
Apr 25, 2024 | 26.63 | 26.82 | 26.52 | 26.74 | 26.74 | 23,800 |
Apr 24, 2024 | 26.63 | 26.90 | 26.61 | 26.88 | 26.88 | 21,500 |
Apr 23, 2024 | 26.47 | 26.75 | 26.40 | 26.65 | 26.65 | 27,100 |
Apr 22, 2024 | 25.85 | 26.45 | 25.85 | 26.37 | 26.37 | 7,700 |
Apr 19, 2024 | 25.25 | 25.89 | 25.25 | 25.81 | 25.81 | 126,500 |
Apr 18, 2024 | 25.47 | 25.56 | 25.30 | 25.30 | 25.30 | 15,700 |
Apr 17, 2024 | 25.06 | 25.29 | 25.00 | 25.18 | 25.18 | 15,100 |
Apr 16, 2024 | 25.20 | 25.28 | 24.89 | 25.06 | 25.06 | 56,700 |
Apr 15, 2024 | 25.78 | 26.13 | 25.34 | 25.34 | 25.34 | 12,100 |
Apr 12, 2024 | 25.48 | 25.67 | 25.34 | 25.47 | 25.47 | 31,700 |
Apr 11, 2024 | 25.80 | 25.93 | 25.48 | 25.85 | 25.85 | 6,700 |
Apr 10, 2024 | 26.23 | 26.26 | 25.83 | 26.00 | 26.00 | 24,700 |
Apr 09, 2024 | 26.88 | 26.88 | 26.54 | 26.79 | 26.79 | 9,500 |
Apr 08, 2024 | 26.47 | 26.87 | 26.47 | 26.77 | 26.77 | 39,400 |
Apr 05, 2024 | 26.08 | 26.39 | 26.08 | 26.37 | 26.37 | 45,900 |
Apr 04, 2024 | 26.71 | 26.87 | 26.23 | 26.24 | 26.24 | 21,200 |
Apr 03, 2024 | 26.70 | 26.70 | 26.41 | 26.50 | 26.50 | 13,500 |
Apr 02, 2024 | 26.70 | 26.75 | 26.57 | 26.58 | 26.58 | 187,300 |
Apr 01, 2024 | 27.36 | 27.36 | 26.88 | 26.92 | 26.92 | 15,900 |
Mar 28, 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | 111,400 |
Mar 27, 2024 | 26.39 | 27.05 | 26.39 | 27.05 | 27.05 | 236,500 |
Mar 27, 2024 | 0.18 Dividend | |||||
Mar 26, 2024 | 26.58 | 26.65 | 26.52 | 26.54 | 26.36 | 16,600 |
Mar 25, 2024 | 26.68 | 26.75 | 26.51 | 26.54 | 26.36 | 5,000 |
Mar 22, 2024 | 26.84 | 27.05 | 26.59 | 26.59 | 26.41 | 128,500 |
Mar 21, 2024 | 26.50 | 26.98 | 26.50 | 26.98 | 26.80 | 455,300 |
Mar 20, 2024 | 25.70 | 26.46 | 25.67 | 26.40 | 26.22 | 24,400 |
Mar 19, 2024 | 25.63 | 25.88 | 25.63 | 25.76 | 25.59 | 79,800 |
Mar 18, 2024 | 25.67 | 25.77 | 25.49 | 25.75 | 25.58 | 6,000 |
Mar 15, 2024 | 25.55 | 25.84 | 25.50 | 25.66 | 25.49 | 12,200 |
Mar 14, 2024 | 26.04 | 26.04 | 25.42 | 25.54 | 25.37 | 73,700 |
Mar 13, 2024 | 26.12 | 26.36 | 26.07 | 26.07 | 25.89 | 9,000 |
Mar 12, 2024 | 26.06 | 26.19 | 25.95 | 26.11 | 25.93 | 9,400 |
Mar 11, 2024 | 26.10 | 26.12 | 26.00 | 26.02 | 25.84 | 28,000 |
Mar 08, 2024 | 26.19 | 26.40 | 26.08 | 26.08 | 25.90 | 4,300 |
Mar 07, 2024 | 26.30 | 26.33 | 26.00 | 26.08 | 25.90 | 177,800 |
Mar 06, 2024 | 26.10 | 26.19 | 25.70 | 26.04 | 25.86 | 130,700 |
Mar 05, 2024 | 25.57 | 26.31 | 25.57 | 26.10 | 25.92 | 65,400 |
Mar 04, 2024 | 25.15 | 25.85 | 25.15 | 25.57 | 25.40 | 55,100 |
Mar 01, 2024 | 24.84 | 25.11 | 24.75 | 25.07 | 24.90 | 60,200 |
Feb 29, 2024 | 24.98 | 25.30 | 24.94 | 25.15 | 24.98 | 30,600 |
Feb 28, 2024 | 25.05 | 25.12 | 24.85 | 24.85 | 24.68 | 23,600 |
Feb 27, 2024 | 24.79 | 25.00 | 24.79 | 25.00 | 24.83 | 12,600 |
Feb 26, 2024 | 24.89 | 24.99 | 24.58 | 24.64 | 24.47 | 15,700 |
Feb 23, 2024 | 24.72 | 25.00 | 24.72 | 24.87 | 24.70 | 90,200 |
Feb 22, 2024 | 24.73 | 25.10 | 24.71 | 24.83 | 24.66 | 14,200 |
Feb 21, 2024 | 24.79 | 24.79 | 24.33 | 24.73 | 24.56 | 12,200 |
Feb 20, 2024 | 24.58 | 24.79 | 24.53 | 24.69 | 24.52 | 11,900 |
Feb 16, 2024 | 24.61 | 24.85 | 24.61 | 24.80 | 24.63 | 35,800 |
Feb 15, 2024 | 24.35 | 25.00 | 24.35 | 24.88 | 24.71 | 16,800 |
Feb 14, 2024 | 24.33 | 24.33 | 24.16 | 24.28 | 24.12 | 5,300 |
Feb 13, 2024 | 24.30 | 24.30 | 23.60 | 23.90 | 23.74 | 20,300 |
Feb 12, 2024 | 24.35 | 24.78 | 24.31 | 24.65 | 24.48 | 35,200 |
Feb 09, 2024 | 24.03 | 24.22 | 24.00 | 24.22 | 24.06 | 3,400 |
Feb 08, 2024 | 23.98 | 24.21 | 23.92 | 24.15 | 23.99 | 10,400 |
Feb 07, 2024 | 24.21 | 24.21 | 23.70 | 24.13 | 23.97 | 15,100 |
Feb 06, 2024 | 24.17 | 24.23 | 24.09 | 24.20 | 24.04 | 15,000 |
Feb 05, 2024 | 24.24 | 24.37 | 24.17 | 24.31 | 24.15 | 11,400 |
Feb 02, 2024 | 23.94 | 24.68 | 23.94 | 24.61 | 24.44 | 16,100 |
Feb 01, 2024 | 24.81 | 24.95 | 23.80 | 24.36 | 24.19 | 95,100 |
Jan 31, 2024 | 25.20 | 25.43 | 24.83 | 24.83 | 24.66 | 39,000 |
Jan 30, 2024 | 25.36 | 25.63 | 25.36 | 25.57 | 25.40 | 23,500 |
Jan 29, 2024 | 25.10 | 25.25 | 24.94 | 25.18 | 25.01 | 9,000 |
Jan 26, 2024 | 25.00 | 25.09 | 24.98 | 25.03 | 24.86 | 3,800 |
Jan 25, 2024 | 24.93 | 25.15 | 24.66 | 24.91 | 24.74 | 13,700 |
Jan 24, 2024 | 24.75 | 25.08 | 24.75 | 24.88 | 24.71 | 32,700 |
Jan 23, 2024 | 24.51 | 24.70 | 24.47 | 24.64 | 24.47 | 2,900 |
Jan 22, 2024 | 24.38 | 24.70 | 24.38 | 24.64 | 24.47 | 19,300 |
Jan 19, 2024 | 23.57 | 24.35 | 23.57 | 24.33 | 24.16 | 60,500 |
Jan 18, 2024 | 23.78 | 23.78 | 23.32 | 23.61 | 23.45 | 7,800 |
Jan 17, 2024 | 23.58 | 23.78 | 23.58 | 23.71 | 23.55 | 7,900 |
Jan 16, 2024 | 24.04 | 24.04 | 23.64 | 23.80 | 23.64 | 34,300 |
Jan 15, 2024 | 24.12 | 24.15 | 24.10 | 24.11 | 23.95 | 9,800 |
Jan 12, 2024 | 24.49 | 24.68 | 24.04 | 24.21 | 24.05 | 20,800 |
Jan 11, 2024 | 24.70 | 24.70 | 24.25 | 24.49 | 24.32 | 74,200 |
Jan 10, 2024 | 24.69 | 24.83 | 24.60 | 24.83 | 24.66 | 7,800 |
Jan 09, 2024 | 25.02 | 25.02 | 24.79 | 24.85 | 24.68 | 9,000 |
Jan 08, 2024 | 25.00 | 25.14 | 24.74 | 25.14 | 24.97 | 16,000 |
Jan 05, 2024 | 24.43 | 25.23 | 24.43 | 25.02 | 24.85 | 38,100 |
Jan 04, 2024 | 24.38 | 24.80 | 24.38 | 24.59 | 24.42 | 21,100 |
Jan 03, 2024 | 24.70 | 24.70 | 24.39 | 24.39 | 24.22 | 14,100 |
Jan 02, 2024 | 24.49 | 25.11 | 24.48 | 25.02 | 24.85 | 14,400 |
Dec 29, 2023 | 24.94 | 24.94 | 24.67 | 24.74 | 24.57 | 16,500 |
Dec 28, 2023 | 24.81 | 24.90 | 24.81 | 24.88 | 24.71 | 16,900 |
Dec 27, 2023 | 24.00 | 24.86 | 23.72 | 24.77 | 24.60 | 31,400 |
Dec 27, 2023 | 0.18 Dividend | |||||
Dec 22, 2023 | 24.78 | 24.85 | 24.70 | 24.71 | 24.36 | 20,100 |
Dec 21, 2023 | 24.51 | 24.72 | 24.49 | 24.65 | 24.30 | 26,100 |
Dec 20, 2023 | 24.94 | 25.04 | 24.40 | 24.40 | 24.06 | 39,200 |
Dec 19, 2023 | 24.71 | 25.03 | 24.58 | 24.97 | 24.62 | 44,500 |
Dec 18, 2023 | 24.98 | 25.00 | 24.69 | 24.71 | 24.36 | 26,900 |
Dec 15, 2023 | 25.17 | 25.20 | 24.83 | 24.97 | 24.62 | 76,300 |
Dec 14, 2023 | 24.54 | 25.35 | 24.54 | 25.16 | 24.81 | 90,800 |
Dec 13, 2023 | 23.12 | 24.00 | 23.03 | 24.00 | 23.66 | 39,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |