Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27.59 | 27.59 | 27.57 | 27.57 | 27.57 | 8,600 |
May 17, 2024 | 27.54 | 27.62 | 27.54 | 27.62 | 27.62 | 5,200 |
May 16, 2024 | 27.58 | 27.60 | 27.53 | 27.57 | 27.57 | 43,400 |
May 15, 2024 | 27.56 | 27.60 | 27.56 | 27.60 | 27.60 | 16,800 |
May 14, 2024 | 27.40 | 27.41 | 27.39 | 27.41 | 27.41 | 8,900 |
May 13, 2024 | 27.38 | 27.38 | 27.28 | 27.28 | 27.28 | 55,400 |
May 10, 2024 | 27.26 | 27.27 | 27.25 | 27.26 | 27.26 | 7,800 |
May 09, 2024 | 27.17 | 27.23 | 27.14 | 27.23 | 27.23 | 17,200 |
May 08, 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 25,000 |
May 07, 2024 | 27.05 | 27.06 | 27.00 | 27.00 | 27.00 | 43,300 |
May 06, 2024 | 26.98 | 26.98 | 26.94 | 26.97 | 26.97 | 42,600 |
May 03, 2024 | 26.81 | 26.82 | 26.73 | 26.81 | 26.81 | 16,000 |
May 02, 2024 | 26.54 | 26.63 | 26.41 | 26.63 | 26.63 | 32,100 |
May 01, 2024 | 26.33 | 26.56 | 26.31 | 26.31 | 26.31 | 64,100 |
Apr 30, 2024 | 26.66 | 26.66 | 26.43 | 26.43 | 26.43 | 24,000 |
Apr 29, 2024 | 26.80 | 26.80 | 26.76 | 26.80 | 26.80 | 8,100 |
Apr 26, 2024 | 26.63 | 26.66 | 26.63 | 26.65 | 26.65 | 4,200 |
Apr 25, 2024 | 26.28 | 26.57 | 26.28 | 26.50 | 26.50 | 13,200 |
Apr 24, 2024 | 26.59 | 26.60 | 26.51 | 26.60 | 26.60 | 6,900 |
Apr 23, 2024 | 26.57 | 26.63 | 26.56 | 26.60 | 26.60 | 17,600 |
Apr 22, 2024 | 26.25 | 26.39 | 26.25 | 26.38 | 26.38 | 19,100 |
Apr 19, 2024 | 26.20 | 26.21 | 26.14 | 26.16 | 26.16 | 32,400 |
Apr 18, 2024 | 26.17 | 26.26 | 26.10 | 26.10 | 26.10 | 82,900 |
Apr 17, 2024 | 26.24 | 26.24 | 26.13 | 26.13 | 26.13 | 3,000 |
Apr 16, 2024 | 26.20 | 26.25 | 26.20 | 26.22 | 26.22 | 52,200 |
Apr 15, 2024 | 26.68 | 26.68 | 26.34 | 26.39 | 26.39 | 19,900 |
Apr 12, 2024 | 26.82 | 26.82 | 26.51 | 26.54 | 26.54 | 8,900 |
Apr 11, 2024 | 26.82 | 26.99 | 26.74 | 26.98 | 26.98 | 31,500 |
Apr 10, 2024 | 26.98 | 26.98 | 26.84 | 26.89 | 26.89 | 23,200 |
Apr 09, 2024 | 27.21 | 27.24 | 27.16 | 27.22 | 27.22 | 14,000 |
Apr 08, 2024 | 27.18 | 27.18 | 27.17 | 27.17 | 27.17 | 38,200 |
Apr 05, 2024 | 27.00 | 27.14 | 26.98 | 27.14 | 27.14 | 19,800 |
Apr 04, 2024 | 27.41 | 27.41 | 26.94 | 27.00 | 27.00 | 19,100 |
Apr 03, 2024 | 27.25 | 27.25 | 27.23 | 27.23 | 27.23 | 6,500 |
Apr 02, 2024 | 27.17 | 27.17 | 27.13 | 27.16 | 27.16 | 27,400 |
Apr 01, 2024 | 27.40 | 27.40 | 27.30 | 27.34 | 27.34 | 38,100 |
Mar 28, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 27.44 | 4,200 |
Mar 27, 2024 | 27.23 | 27.36 | 27.22 | 27.36 | 27.36 | 12,900 |
Mar 26, 2024 | 27.16 | 27.17 | 27.09 | 27.09 | 27.09 | 11,500 |
Mar 26, 2024 | 0.068 Dividend | |||||
Mar 25, 2024 | 27.17 | 27.21 | 27.15 | 27.15 | 27.08 | 36,500 |
Mar 22, 2024 | 27.32 | 27.32 | 27.19 | 27.22 | 27.15 | 8,300 |
Mar 21, 2024 | 27.35 | 27.39 | 27.34 | 27.35 | 27.28 | 79,900 |
Mar 20, 2024 | 27.00 | 27.26 | 27.00 | 27.24 | 27.17 | 70,500 |
Mar 19, 2024 | 26.99 | 26.99 | 26.95 | 26.98 | 26.92 | 19,000 |
Mar 18, 2024 | 26.92 | 26.92 | 26.88 | 26.88 | 26.81 | 10,800 |
Mar 15, 2024 | 26.82 | 26.82 | 26.81 | 26.81 | 26.74 | 5,000 |
Mar 14, 2024 | 26.85 | 26.90 | 26.75 | 26.84 | 26.77 | 5,000 |
Mar 13, 2024 | 27.04 | 27.05 | 27.00 | 27.02 | 26.95 | 1,900 |
Mar 12, 2024 | 26.90 | 27.01 | 26.90 | 27.01 | 26.95 | 22,700 |
Mar 11, 2024 | 26.74 | 26.84 | 26.74 | 26.84 | 26.77 | 54,300 |
Mar 08, 2024 | 26.97 | 26.97 | 26.89 | 26.89 | 26.82 | 43,800 |
Mar 07, 2024 | 26.95 | 26.97 | 26.94 | 26.94 | 26.88 | 8,100 |
Mar 06, 2024 | 26.79 | 26.79 | 26.72 | 26.74 | 26.67 | 8,200 |
Mar 05, 2024 | 26.47 | 26.53 | 26.47 | 26.53 | 26.47 | 11,200 |
Mar 04, 2024 | 26.71 | 26.71 | 26.68 | 26.68 | 26.61 | 45,400 |
Mar 01, 2024 | 26.70 | 26.72 | 26.68 | 26.72 | 26.65 | 30,400 |
Feb 29, 2024 | 26.47 | 26.51 | 26.47 | 26.51 | 26.45 | 14,100 |
Feb 28, 2024 | 26.43 | 26.45 | 26.38 | 26.39 | 26.32 | 9,300 |
Feb 27, 2024 | 26.49 | 26.50 | 26.47 | 26.50 | 26.44 | 6,000 |
Feb 26, 2024 | 26.55 | 26.55 | 26.45 | 26.46 | 26.39 | 18,500 |
Feb 23, 2024 | 26.44 | 26.46 | 26.43 | 26.46 | 26.40 | 13,400 |
Feb 22, 2024 | 26.38 | 26.47 | 26.38 | 26.47 | 26.40 | 14,000 |
Feb 21, 2024 | 26.06 | 26.15 | 26.06 | 26.15 | 26.08 | 15,100 |
Feb 20, 2024 | 26.16 | 26.16 | 26.06 | 26.12 | 26.05 | 23,300 |
Feb 16, 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 26.12 | 9,900 |
Feb 15, 2024 | 26.10 | 26.26 | 26.10 | 26.25 | 26.18 | 87,900 |
Feb 14, 2024 | 25.93 | 25.97 | 25.93 | 25.96 | 25.89 | 88,000 |
Feb 13, 2024 | 25.74 | 25.78 | 25.60 | 25.69 | 25.62 | 36,900 |
Feb 12, 2024 | 26.15 | 26.16 | 26.15 | 26.15 | 26.08 | 11,100 |
Feb 09, 2024 | 25.99 | 26.04 | 25.99 | 26.02 | 25.96 | 22,600 |
Feb 08, 2024 | 25.87 | 25.92 | 25.87 | 25.91 | 25.84 | 16,300 |
Feb 07, 2024 | 25.88 | 25.93 | 25.84 | 25.88 | 25.82 | 31,700 |
Feb 06, 2024 | 25.73 | 25.83 | 25.73 | 25.83 | 25.77 | 6,800 |
Feb 05, 2024 | 25.54 | 25.68 | 25.54 | 25.68 | 25.61 | 100 |
Feb 02, 2024 | 25.67 | 25.87 | 25.67 | 25.84 | 25.77 | 2,300 |
Feb 01, 2024 | 25.65 | 25.81 | 25.54 | 25.81 | 25.74 | 26,900 |
Jan 31, 2024 | 25.92 | 25.92 | 25.56 | 25.58 | 25.51 | 23,000 |
Jan 30, 2024 | 25.80 | 25.90 | 25.80 | 25.88 | 25.81 | 12,800 |
Jan 29, 2024 | 25.70 | 25.91 | 25.70 | 25.91 | 25.84 | 5,500 |
Jan 26, 2024 | 25.75 | 25.76 | 25.72 | 25.73 | 25.67 | 25,500 |
Jan 25, 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.64 | 14,300 |
Jan 24, 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 25.49 | 19,300 |
Jan 23, 2024 | 25.54 | 25.57 | 25.54 | 25.55 | 25.48 | 1,600 |
Jan 22, 2024 | 25.60 | 25.60 | 25.45 | 25.55 | 25.49 | 22,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |