Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 26.53 | 26.62 | 26.26 | 26.56 | 26.56 | 64,268 |
May 20, 2024 | 27.06 | 27.19 | 26.55 | 26.56 | 26.56 | 54,400 |
May 17, 2024 | 26.80 | 27.50 | 26.64 | 27.07 | 27.07 | 138,400 |
May 16, 2024 | 26.56 | 26.70 | 26.25 | 26.69 | 26.69 | 97,800 |
May 15, 2024 | 26.80 | 26.80 | 26.19 | 26.44 | 26.44 | 154,600 |
May 14, 2024 | 26.91 | 27.24 | 26.29 | 26.54 | 26.54 | 100,800 |
May 13, 2024 | 26.20 | 26.72 | 26.13 | 26.54 | 26.54 | 167,200 |
May 10, 2024 | 26.30 | 26.30 | 25.78 | 26.02 | 26.02 | 166,500 |
May 09, 2024 | 25.73 | 26.41 | 25.53 | 26.31 | 26.31 | 100,300 |
May 08, 2024 | 25.44 | 25.89 | 25.44 | 25.55 | 25.55 | 417,900 |
May 07, 2024 | 25.80 | 26.12 | 25.48 | 25.56 | 25.56 | 99,600 |
May 06, 2024 | 26.31 | 26.31 | 25.54 | 25.74 | 25.74 | 92,700 |
May 03, 2024 | 26.13 | 26.56 | 25.49 | 26.00 | 26.00 | 127,900 |
May 03, 2024 | 0.113 Dividend | |||||
May 02, 2024 | 27.00 | 28.18 | 25.17 | 25.65 | 25.54 | 245,300 |
May 01, 2024 | 25.66 | 26.00 | 25.42 | 25.81 | 25.70 | 59,000 |
Apr 30, 2024 | 25.82 | 26.12 | 25.50 | 25.58 | 25.47 | 135,800 |
Apr 29, 2024 | 25.05 | 26.16 | 25.05 | 26.10 | 25.99 | 84,100 |
Apr 26, 2024 | 24.70 | 25.06 | 24.63 | 24.92 | 24.81 | 155,400 |
Apr 25, 2024 | 24.90 | 24.94 | 24.55 | 24.71 | 24.60 | 60,000 |
Apr 24, 2024 | 25.06 | 25.62 | 24.90 | 25.42 | 25.31 | 116,300 |
Apr 23, 2024 | 24.75 | 25.49 | 24.75 | 25.18 | 25.07 | 87,600 |
Apr 22, 2024 | 24.28 | 25.04 | 24.07 | 24.93 | 24.82 | 118,000 |
Apr 19, 2024 | 23.49 | 24.29 | 23.49 | 24.00 | 23.89 | 89,900 |
Apr 18, 2024 | 23.35 | 23.69 | 23.20 | 23.57 | 23.47 | 87,300 |
Apr 17, 2024 | 23.85 | 23.99 | 23.31 | 23.32 | 23.22 | 65,300 |
Apr 16, 2024 | 23.97 | 23.97 | 23.63 | 23.74 | 23.64 | 61,400 |
Apr 15, 2024 | 24.44 | 24.90 | 23.98 | 24.07 | 23.96 | 73,700 |
Apr 12, 2024 | 24.51 | 24.66 | 24.19 | 24.24 | 24.13 | 49,100 |
Apr 11, 2024 | 24.40 | 24.71 | 24.25 | 24.69 | 24.58 | 80,900 |
Apr 10, 2024 | 24.68 | 24.73 | 23.90 | 24.19 | 24.08 | 96,600 |
Apr 09, 2024 | 25.50 | 25.57 | 25.11 | 25.26 | 25.15 | 62,900 |
Apr 08, 2024 | 25.20 | 25.66 | 25.04 | 25.50 | 25.39 | 70,500 |
Apr 05, 2024 | 24.85 | 25.15 | 24.66 | 24.99 | 24.88 | 64,500 |
Apr 04, 2024 | 25.98 | 26.05 | 24.92 | 24.99 | 24.88 | 92,800 |
Apr 03, 2024 | 25.44 | 25.90 | 25.42 | 25.76 | 25.65 | 59,000 |
Apr 02, 2024 | 26.25 | 26.46 | 25.55 | 25.58 | 25.47 | 80,300 |
Apr 01, 2024 | 27.04 | 27.04 | 26.36 | 26.52 | 26.40 | 95,000 |
Mar 28, 2024 | 27.02 | 27.29 | 26.88 | 27.04 | 26.92 | 77,200 |
Mar 27, 2024 | 26.56 | 27.26 | 26.56 | 27.01 | 26.89 | 98,300 |
Mar 26, 2024 | 26.89 | 27.11 | 26.49 | 26.56 | 26.44 | 94,700 |
Mar 25, 2024 | 26.33 | 26.69 | 26.32 | 26.59 | 26.47 | 92,800 |
Mar 22, 2024 | 26.62 | 26.62 | 26.14 | 26.35 | 26.23 | 100,800 |
Mar 21, 2024 | 26.90 | 27.06 | 26.71 | 26.80 | 26.68 | 130,800 |
Mar 20, 2024 | 25.98 | 26.59 | 25.78 | 26.58 | 26.46 | 163,600 |
Mar 19, 2024 | 25.45 | 26.01 | 25.45 | 25.98 | 25.87 | 72,900 |
Mar 18, 2024 | 25.52 | 25.57 | 25.15 | 25.45 | 25.34 | 67,700 |
Mar 15, 2024 | 25.13 | 25.83 | 25.13 | 25.58 | 25.47 | 185,500 |
Mar 14, 2024 | 25.90 | 26.19 | 24.86 | 25.37 | 25.26 | 89,600 |
Mar 13, 2024 | 26.06 | 26.50 | 25.87 | 26.14 | 26.02 | 101,500 |
Mar 12, 2024 | 26.56 | 26.56 | 26.01 | 26.35 | 26.23 | 93,000 |
Mar 11, 2024 | 25.67 | 26.11 | 25.58 | 25.98 | 25.87 | 56,400 |
Mar 08, 2024 | 25.80 | 26.35 | 25.58 | 25.90 | 25.79 | 108,000 |
Mar 07, 2024 | 25.41 | 25.70 | 25.12 | 25.66 | 25.55 | 104,500 |
Mar 06, 2024 | 24.60 | 25.44 | 24.60 | 25.29 | 25.18 | 80,000 |
Mar 05, 2024 | 24.55 | 24.83 | 24.29 | 24.50 | 24.39 | 72,700 |
Mar 04, 2024 | 24.55 | 25.20 | 24.49 | 24.81 | 24.70 | 70,400 |
Mar 01, 2024 | 24.75 | 24.77 | 24.10 | 24.41 | 24.30 | 102,500 |
Feb 29, 2024 | 25.07 | 25.23 | 24.75 | 24.82 | 24.71 | 80,400 |
Feb 28, 2024 | 25.00 | 25.36 | 24.62 | 24.64 | 24.53 | 92,200 |
Feb 27, 2024 | 25.42 | 25.71 | 25.05 | 25.08 | 24.97 | 82,100 |
Feb 26, 2024 | 26.32 | 26.45 | 25.07 | 25.26 | 25.15 | 119,000 |
Feb 23, 2024 | 25.57 | 26.81 | 25.57 | 26.40 | 26.28 | 167,600 |
Feb 22, 2024 | 25.65 | 27.47 | 24.90 | 25.58 | 25.47 | 184,000 |
Feb 21, 2024 | 25.15 | 25.42 | 24.82 | 25.08 | 24.97 | 75,800 |
Feb 20, 2024 | 25.19 | 25.63 | 24.84 | 25.18 | 25.07 | 72,100 |
Feb 16, 2024 | 25.10 | 25.69 | 25.03 | 25.66 | 25.55 | 68,900 |
Feb 15, 2024 | 25.08 | 25.59 | 24.83 | 25.40 | 25.29 | 93,800 |
Feb 14, 2024 | 24.84 | 25.05 | 24.53 | 24.86 | 24.75 | 67,100 |
Feb 13, 2024 | 24.43 | 24.73 | 24.28 | 24.32 | 24.21 | 104,300 |
Feb 12, 2024 | 24.55 | 25.50 | 24.55 | 25.30 | 25.19 | 73,400 |
Feb 09, 2024 | 23.62 | 24.58 | 23.62 | 24.35 | 24.24 | 85,000 |
Feb 08, 2024 | 23.12 | 23.66 | 22.96 | 23.53 | 23.43 | 81,200 |
Feb 07, 2024 | 23.84 | 23.84 | 23.00 | 23.12 | 23.02 | 59,300 |
Feb 06, 2024 | 23.98 | 24.28 | 23.73 | 23.82 | 23.72 | 98,200 |
Feb 05, 2024 | 24.66 | 24.66 | 24.07 | 24.09 | 23.98 | 62,600 |
Feb 02, 2024 | 24.72 | 24.91 | 24.50 | 24.80 | 24.69 | 72,200 |
Feb 02, 2024 | 0.113 Dividend | |||||
Feb 01, 2024 | 24.74 | 25.34 | 24.51 | 25.22 | 25.00 | 73,700 |
Jan 31, 2024 | 25.17 | 25.46 | 24.48 | 24.71 | 24.49 | 101,900 |
Jan 30, 2024 | 25.17 | 25.48 | 24.99 | 25.22 | 25.00 | 60,500 |
Jan 29, 2024 | 25.30 | 25.48 | 24.80 | 25.38 | 25.15 | 124,800 |
Jan 26, 2024 | 25.33 | 25.64 | 25.11 | 25.31 | 25.09 | 156,400 |
Jan 25, 2024 | 24.69 | 25.25 | 24.52 | 25.17 | 24.95 | 99,400 |
Jan 24, 2024 | 24.77 | 24.91 | 24.09 | 24.22 | 24.01 | 65,600 |
Jan 23, 2024 | 24.87 | 25.00 | 24.17 | 24.70 | 24.48 | 96,800 |
Jan 22, 2024 | 23.55 | 24.59 | 23.50 | 24.56 | 24.34 | 87,900 |
Jan 19, 2024 | 23.33 | 23.45 | 22.84 | 23.41 | 23.20 | 112,500 |
Jan 18, 2024 | 23.38 | 23.44 | 22.91 | 23.20 | 22.99 | 78,400 |
Jan 17, 2024 | 23.15 | 23.46 | 23.05 | 23.25 | 23.04 | 68,800 |
Jan 16, 2024 | 23.84 | 24.02 | 23.45 | 23.56 | 23.35 | 69,900 |
Jan 12, 2024 | 24.10 | 24.15 | 23.72 | 23.90 | 23.69 | 75,600 |
Jan 11, 2024 | 24.11 | 24.26 | 23.46 | 23.73 | 23.52 | 115,700 |
Jan 10, 2024 | 24.28 | 24.57 | 24.17 | 24.28 | 24.06 | 72,800 |
Jan 09, 2024 | 24.37 | 24.54 | 24.21 | 24.49 | 24.27 | 65,800 |
Jan 08, 2024 | 24.84 | 25.22 | 24.44 | 24.70 | 24.48 | 131,100 |
Jan 05, 2024 | 24.14 | 25.16 | 24.02 | 24.70 | 24.48 | 194,500 |
Jan 04, 2024 | 24.48 | 24.56 | 24.16 | 24.37 | 24.15 | 70,800 |
Jan 03, 2024 | 25.01 | 25.01 | 24.24 | 24.37 | 24.15 | 110,000 |
Jan 02, 2024 | 25.17 | 25.44 | 25.01 | 25.11 | 24.89 | 59,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |