Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.85 | 26.88 | 26.85 | 26.88 | 26.88 | 1,100 |
May 09, 2024 | 26.96 | 26.96 | 26.84 | 26.84 | 26.84 | 700 |
May 08, 2024 | 26.57 | 26.85 | 26.57 | 26.85 | 26.85 | 2,300 |
May 07, 2024 | 26.67 | 26.70 | 26.67 | 26.70 | 26.70 | 2,100 |
May 06, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,800 |
May 03, 2024 | 26.25 | 26.33 | 26.24 | 26.33 | 26.33 | 2,000 |
May 02, 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 300 |
May 01, 2024 | 25.87 | 26.00 | 25.86 | 26.00 | 26.00 | 6,700 |
Apr 30, 2024 | 26.18 | 26.18 | 25.97 | 25.97 | 25.97 | 53,100 |
Apr 29, 2024 | 26.32 | 26.33 | 26.25 | 26.33 | 26.33 | 3,300 |
Apr 26, 2024 | 26.38 | 26.38 | 26.34 | 26.35 | 26.35 | 2,800 |
Apr 25, 2024 | 26.19 | 26.28 | 26.19 | 26.27 | 26.27 | 3,500 |
Apr 24, 2024 | 26.25 | 26.37 | 26.21 | 26.23 | 26.23 | 1,400 |
Apr 23, 2024 | 26.35 | 26.35 | 26.26 | 26.26 | 26.26 | 7,700 |
Apr 22, 2024 | 26.03 | 26.20 | 26.03 | 26.20 | 26.20 | 10,100 |
Apr 19, 2024 | 26.03 | 26.03 | 25.95 | 25.97 | 25.97 | 4,500 |
Apr 18, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 20,600 |
Apr 17, 2024 | 26.10 | 26.13 | 26.08 | 26.11 | 26.11 | 5,000 |
Apr 16, 2024 | 26.11 | 26.18 | 26.07 | 26.14 | 26.14 | 2,300 |
Apr 15, 2024 | 26.25 | 26.25 | 26.05 | 26.11 | 26.11 | 1,500 |
Apr 12, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Apr 11, 2024 | 26.26 | 26.35 | 26.26 | 26.34 | 26.34 | 1,000 |
Apr 10, 2024 | 26.49 | 26.49 | 26.45 | 26.45 | 26.45 | 2,600 |
Apr 09, 2024 | 26.55 | 26.55 | 26.44 | 26.44 | 26.44 | 1,700 |
Apr 08, 2024 | 26.49 | 26.53 | 26.49 | 26.53 | 26.53 | 3,400 |
Apr 05, 2024 | 26.39 | 26.50 | 26.39 | 26.50 | 26.50 | 1,000 |
Apr 04, 2024 | 26.33 | 26.34 | 26.15 | 26.15 | 26.15 | 12,100 |
Apr 03, 2024 | 26.20 | 26.27 | 26.20 | 26.25 | 26.25 | 3,400 |
Apr 02, 2024 | 26.18 | 26.22 | 26.17 | 26.20 | 26.20 | 3,100 |
Apr 01, 2024 | 26.45 | 26.45 | 26.37 | 26.41 | 26.41 | 16,900 |
Mar 28, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 200 |
Mar 27, 2024 | 26.42 | 26.44 | 26.36 | 26.44 | 26.44 | 1,200 |
Mar 26, 2024 | 26.40 | 26.50 | 26.40 | 26.47 | 26.47 | 600 |
Mar 25, 2024 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 800 |
Mar 22, 2024 | 26.51 | 26.51 | 26.40 | 26.46 | 26.46 | 3,400 |
Mar 21, 2024 | 26.47 | 26.66 | 26.47 | 26.64 | 26.64 | 800 |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 20, 2024 | 26.66 | 26.67 | 26.54 | 26.54 | 26.48 | 1,200 |
Mar 19, 2024 | 26.46 | 26.70 | 26.46 | 26.66 | 26.60 | 7,400 |
Mar 18, 2024 | 26.47 | 26.51 | 26.47 | 26.51 | 26.45 | 300 |
Mar 15, 2024 | 26.54 | 26.54 | 26.45 | 26.45 | 26.39 | 13,600 |
Mar 14, 2024 | 26.45 | 26.50 | 26.41 | 26.41 | 26.35 | 1,400 |
Mar 13, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.36 | - |
Mar 12, 2024 | 26.38 | 26.41 | 26.38 | 26.41 | 26.35 | 300 |
Mar 11, 2024 | 26.26 | 26.29 | 26.26 | 26.29 | 26.23 | 1,300 |
Mar 08, 2024 | 26.50 | 26.50 | 26.37 | 26.41 | 26.35 | 800 |
Mar 07, 2024 | 26.47 | 26.57 | 26.47 | 26.57 | 26.51 | 3,400 |
Mar 06, 2024 | 26.26 | 26.33 | 26.26 | 26.30 | 26.24 | 2,900 |
Mar 05, 2024 | 26.11 | 26.11 | 26.10 | 26.11 | 26.05 | 600 |
Mar 04, 2024 | 26.23 | 26.35 | 26.23 | 26.29 | 26.23 | 5,100 |
Mar 01, 2024 | 26.00 | 26.22 | 26.00 | 26.16 | 26.10 | 2,300 |
Feb 29, 2024 | 25.86 | 25.92 | 25.85 | 25.92 | 25.86 | 3,400 |
Feb 28, 2024 | 25.76 | 25.85 | 25.76 | 25.83 | 25.77 | 700 |
Feb 27, 2024 | 25.76 | 25.93 | 25.76 | 25.89 | 25.83 | 4,400 |
Feb 26, 2024 | 25.77 | 25.81 | 25.73 | 25.81 | 25.75 | 2,400 |
Feb 23, 2024 | 25.65 | 25.82 | 25.65 | 25.78 | 25.72 | 4,300 |
Feb 22, 2024 | 25.56 | 25.72 | 25.56 | 25.70 | 25.64 | 8,200 |
Feb 21, 2024 | 25.42 | 25.42 | 25.35 | 25.37 | 25.31 | 6,800 |
Feb 20, 2024 | 25.44 | 25.50 | 25.41 | 25.43 | 25.37 | 2,100 |
Feb 16, 2024 | 25.55 | 25.56 | 25.55 | 25.56 | 25.50 | 200 |
Feb 15, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.44 | 1,100 |
Feb 14, 2024 | 24.92 | 25.23 | 24.92 | 25.22 | 25.16 | 1,900 |
Feb 13, 2024 | 24.69 | 24.70 | 24.63 | 24.70 | 24.64 | 3,300 |
Feb 12, 2024 | 25.32 | 25.33 | 25.26 | 25.26 | 25.20 | 3,200 |
Feb 09, 2024 | 25.19 | 25.25 | 25.19 | 25.25 | 25.19 | 300 |
Feb 08, 2024 | 25.17 | 25.17 | 25.07 | 25.12 | 25.06 | 3,200 |
Feb 07, 2024 | 25.16 | 25.21 | 25.16 | 25.20 | 25.14 | 4,800 |
Feb 06, 2024 | 25.24 | 25.24 | 25.14 | 25.15 | 25.09 | 10,400 |
Feb 05, 2024 | 25.40 | 25.40 | 25.20 | 25.23 | 25.17 | 7,800 |
Feb 02, 2024 | 25.47 | 25.47 | 25.44 | 25.45 | 25.39 | 1,500 |
Feb 01, 2024 | 25.55 | 25.55 | 25.44 | 25.50 | 25.44 | 2,000 |
Jan 31, 2024 | 25.49 | 25.49 | 25.30 | 25.30 | 25.24 | 8,600 |
Jan 30, 2024 | 25.36 | 25.49 | 25.36 | 25.49 | 25.43 | 2,100 |
Jan 29, 2024 | 25.19 | 25.35 | 25.19 | 25.35 | 25.29 | 900 |
Jan 26, 2024 | 25.26 | 25.28 | 25.25 | 25.28 | 25.22 | 1,100 |
Jan 25, 2024 | 25.19 | 25.23 | 25.12 | 25.12 | 25.06 | 6,600 |
Jan 24, 2024 | 25.14 | 25.15 | 25.07 | 25.09 | 25.03 | 5,100 |
Jan 23, 2024 | 24.87 | 25.02 | 24.87 | 25.01 | 24.95 | 8,400 |
Jan 22, 2024 | 24.88 | 24.91 | 24.85 | 24.90 | 24.84 | 6,700 |
Jan 19, 2024 | 24.70 | 24.74 | 24.66 | 24.74 | 24.68 | 900 |
Jan 18, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.68 | 400 |
Jan 17, 2024 | 24.46 | 24.49 | 24.43 | 24.49 | 24.43 | 2,200 |
Jan 16, 2024 | 24.73 | 24.81 | 24.73 | 24.81 | 24.75 | 1,600 |
Jan 15, 2024 | 24.77 | 24.90 | 24.77 | 24.90 | 24.84 | 3,000 |
Jan 12, 2024 | 24.83 | 24.83 | 24.81 | 24.82 | 24.76 | 1,500 |
Jan 11, 2024 | 24.70 | 24.70 | 24.47 | 24.68 | 24.62 | 2,000 |
Jan 10, 2024 | 24.60 | 24.65 | 24.60 | 24.64 | 24.58 | 5,300 |
Jan 09, 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 24.50 | 800 |
Jan 08, 2024 | 24.25 | 24.50 | 24.19 | 24.50 | 24.44 | 4,200 |
Jan 05, 2024 | 24.29 | 24.35 | 24.25 | 24.35 | 24.29 | 6,200 |
Jan 04, 2024 | 24.17 | 24.29 | 24.17 | 24.29 | 24.24 | 2,300 |
Jan 03, 2024 | 24.02 | 24.17 | 24.02 | 24.17 | 24.12 | 1,500 |
Jan 02, 2024 | 24.25 | 24.25 | 24.14 | 24.16 | 24.11 | 1,800 |
Dec 29, 2023 | 24.41 | 24.47 | 24.32 | 24.47 | 24.41 | 4,700 |
Dec 28, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 400 |
Dec 27, 2023 | 24.36 | 24.50 | 24.36 | 24.50 | 24.44 | 2,200 |
Dec 22, 2023 | 24.33 | 24.37 | 24.30 | 24.30 | 24.25 | 4,000 |
Dec 21, 2023 | 24.11 | 24.26 | 24.11 | 24.16 | 24.11 | 1,700 |
Dec 20, 2023 | 24.37 | 24.37 | 24.07 | 24.07 | 24.02 | 500 |
Dec 20, 2023 | 0.11 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |