Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.20 | 27.30 | 27.14 | 27.22 | 27.22 | 35,664 |
May 02, 2024 | 27.30 | 27.48 | 27.28 | 27.29 | 27.29 | 38,100 |
May 01, 2024 | 27.36 | 27.55 | 27.27 | 27.27 | 27.27 | 92,000 |
Apr 30, 2024 | 27.58 | 27.58 | 27.37 | 27.39 | 27.39 | 64,900 |
Apr 29, 2024 | 27.57 | 27.57 | 27.32 | 27.49 | 27.49 | 185,300 |
Apr 26, 2024 | 27.58 | 27.68 | 27.49 | 27.66 | 27.66 | 70,700 |
Apr 25, 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 27.58 | 35,600 |
Apr 24, 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 27.14 | 24,100 |
Apr 23, 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 27.23 | 50,400 |
Apr 22, 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 27.26 | 53,900 |
Apr 19, 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 27.17 | 29,000 |
Apr 18, 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 27.06 | 55,000 |
Apr 17, 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 26.95 | 94,900 |
Apr 16, 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 27.03 | 209,000 |
Apr 15, 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 26.93 | 126,100 |
Apr 12, 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 26.55 | 115,800 |
Apr 11, 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 26.65 | 51,200 |
Apr 10, 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 26.43 | 74,000 |
Apr 09, 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 25.61 | 46,200 |
Apr 08, 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 25.86 | 44,200 |
Apr 05, 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 25.67 | 83,800 |
Apr 04, 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 25.27 | 119,400 |
Apr 03, 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 25.37 | 87,400 |
Apr 02, 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 25.37 | 105,900 |
Apr 01, 2024 | 25.00 | 25.39 | 25.00 | 25.34 | 25.34 | 65,100 |
Mar 28, 2024 | 25.05 | 25.07 | 24.87 | 24.95 | 24.95 | 45,000 |
Mar 27, 2024 | 25.06 | 25.06 | 24.82 | 24.93 | 24.93 | 30,400 |
Mar 26, 2024 | 25.08 | 25.12 | 24.86 | 24.94 | 24.94 | 32,500 |
Mar 25, 2024 | 24.73 | 25.00 | 24.73 | 24.98 | 24.98 | 21,300 |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 25.00 | 25.07 | 24.81 | 24.86 | 24.71 | 41,900 |
Mar 21, 2024 | 25.21 | 25.33 | 25.20 | 25.21 | 25.06 | 57,300 |
Mar 20, 2024 | 25.37 | 25.41 | 25.21 | 25.33 | 25.18 | 51,200 |
Mar 19, 2024 | 25.55 | 25.55 | 25.38 | 25.41 | 25.26 | 30,300 |
Mar 18, 2024 | 25.72 | 25.83 | 25.67 | 25.79 | 25.63 | 120,000 |
Mar 15, 2024 | 25.50 | 25.73 | 25.49 | 25.73 | 25.57 | 49,400 |
Mar 14, 2024 | 25.25 | 25.42 | 25.25 | 25.36 | 25.21 | 28,400 |
Mar 13, 2024 | 25.01 | 25.24 | 25.00 | 25.22 | 25.07 | 34,300 |
Mar 12, 2024 | 24.62 | 24.79 | 24.52 | 24.75 | 24.60 | 30,600 |
Mar 11, 2024 | 24.50 | 24.63 | 24.50 | 24.59 | 24.44 | 20,200 |
Mar 08, 2024 | 24.54 | 24.95 | 24.40 | 24.47 | 24.32 | 24,600 |
Mar 07, 2024 | 24.68 | 24.81 | 24.65 | 24.75 | 24.60 | 87,600 |
Mar 06, 2024 | 24.48 | 24.67 | 24.47 | 24.58 | 24.43 | 50,500 |
Mar 05, 2024 | 24.62 | 24.69 | 24.53 | 24.60 | 24.45 | 103,700 |
Mar 04, 2024 | 24.80 | 24.88 | 24.76 | 24.83 | 24.68 | 55,300 |
Mar 01, 2024 | 25.19 | 25.24 | 24.70 | 24.83 | 24.68 | 48,100 |
Feb 29, 2024 | 25.24 | 25.24 | 25.05 | 25.19 | 25.04 | 23,700 |
Feb 28, 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 25.11 | 42,100 |
Feb 27, 2024 | 25.33 | 25.44 | 25.21 | 25.41 | 25.26 | 35,200 |
Feb 26, 2024 | 25.47 | 25.47 | 25.31 | 25.34 | 25.19 | 22,800 |
Feb 23, 2024 | 25.33 | 25.40 | 25.21 | 25.36 | 25.21 | 30,800 |
Feb 22, 2024 | 25.21 | 25.44 | 25.15 | 25.33 | 25.18 | 20,700 |
Feb 21, 2024 | 24.79 | 25.25 | 24.79 | 25.09 | 24.94 | 24,500 |
Feb 20, 2024 | 25.14 | 25.14 | 24.93 | 24.99 | 24.84 | 40,300 |
Feb 16, 2024 | 25.30 | 25.40 | 25.22 | 25.33 | 25.18 | 31,700 |
Feb 15, 2024 | 25.04 | 25.22 | 24.91 | 25.12 | 24.97 | 23,500 |
Feb 14, 2024 | 25.20 | 25.20 | 25.00 | 25.10 | 24.95 | 23,900 |
Feb 13, 2024 | 24.90 | 25.08 | 24.85 | 25.04 | 24.89 | 36,000 |
Feb 12, 2024 | 24.58 | 24.68 | 24.53 | 24.68 | 24.53 | 24,500 |
Feb 09, 2024 | 24.41 | 24.60 | 24.37 | 24.52 | 24.37 | 78,500 |
Feb 08, 2024 | 24.39 | 24.49 | 24.31 | 24.40 | 24.25 | 54,100 |
Feb 07, 2024 | 24.47 | 24.47 | 24.22 | 24.25 | 24.10 | 116,600 |
Feb 06, 2024 | 24.39 | 24.40 | 24.24 | 24.36 | 24.21 | 53,800 |
Feb 05, 2024 | 24.35 | 24.50 | 24.33 | 24.38 | 24.23 | 76,600 |
Feb 02, 2024 | 23.94 | 24.32 | 23.36 | 24.18 | 24.03 | 198,200 |
Feb 01, 2024 | 23.59 | 23.73 | 23.45 | 23.60 | 23.46 | 32,700 |
Jan 31, 2024 | 23.86 | 23.90 | 23.56 | 23.77 | 23.63 | 29,300 |
Jan 30, 2024 | 23.97 | 24.16 | 23.91 | 24.08 | 23.93 | 27,900 |
Jan 29, 2024 | 23.94 | 24.10 | 23.94 | 23.98 | 23.83 | 123,900 |
Jan 26, 2024 | 24.00 | 24.10 | 23.97 | 23.99 | 23.85 | 190,600 |
Jan 25, 2024 | 23.86 | 24.00 | 23.85 | 23.86 | 23.72 | 39,900 |
Jan 24, 2024 | 23.86 | 24.13 | 23.85 | 23.91 | 23.77 | 40,500 |
Jan 23, 2024 | 24.08 | 24.11 | 23.94 | 24.01 | 23.87 | 26,700 |
Jan 22, 2024 | 24.24 | 24.33 | 23.96 | 24.14 | 23.99 | 38,300 |
Jan 19, 2024 | 24.09 | 24.30 | 23.62 | 24.24 | 24.09 | 22,600 |
Jan 18, 2024 | 24.29 | 24.35 | 24.11 | 24.15 | 24.00 | 26,700 |
Jan 17, 2024 | 24.38 | 24.38 | 24.15 | 24.27 | 24.12 | 45,500 |
Jan 16, 2024 | 23.53 | 23.98 | 23.53 | 23.84 | 23.70 | 32,400 |
Jan 12, 2024 | 23.33 | 23.66 | 23.20 | 23.53 | 23.39 | 36,800 |
Jan 11, 2024 | 23.90 | 23.95 | 23.68 | 23.76 | 23.62 | 43,000 |
Jan 10, 2024 | 23.88 | 24.03 | 23.88 | 24.01 | 23.87 | 21,700 |
Jan 09, 2024 | 23.86 | 24.04 | 23.86 | 23.91 | 23.77 | 29,900 |
Jan 08, 2024 | 24.09 | 24.18 | 23.95 | 24.01 | 23.87 | 60,400 |
Jan 05, 2024 | 24.12 | 24.12 | 23.73 | 23.92 | 23.78 | 57,100 |
Jan 04, 2024 | 23.72 | 24.05 | 23.72 | 24.01 | 23.87 | 118,600 |
Jan 03, 2024 | 23.90 | 23.90 | 23.66 | 23.80 | 23.66 | 125,000 |
Jan 02, 2024 | 23.74 | 23.97 | 23.70 | 23.91 | 23.77 | 95,700 |
Dec 29, 2023 | 23.65 | 23.76 | 23.50 | 23.60 | 23.46 | 169,900 |
Dec 28, 2023 | 23.52 | 23.96 | 23.48 | 23.52 | 23.38 | 371,400 |
Dec 27, 2023 | 23.53 | 23.67 | 23.47 | 23.55 | 23.41 | 127,400 |
Dec 26, 2023 | 24.00 | 24.00 | 23.37 | 23.63 | 23.49 | 139,300 |
Dec 26, 2023 | 1.635 Dividend | |||||
Dec 22, 2023 | 25.33 | 25.38 | 25.14 | 25.22 | 23.44 | 520,000 |
Dec 21, 2023 | 25.36 | 25.43 | 25.29 | 25.43 | 23.64 | 95,500 |
Dec 20, 2023 | 25.51 | 25.57 | 25.25 | 25.34 | 23.55 | 66,700 |
Dec 19, 2023 | 25.63 | 25.65 | 25.45 | 25.47 | 23.68 | 17,100 |
Dec 18, 2023 | 25.36 | 25.50 | 25.28 | 25.42 | 23.63 | 35,200 |
Dec 15, 2023 | 25.47 | 25.47 | 25.30 | 25.39 | 23.60 | 21,000 |
Dec 14, 2023 | 25.47 | 25.57 | 25.31 | 25.40 | 23.61 | 70,400 |
Dec 13, 2023 | 26.54 | 26.54 | 25.68 | 25.79 | 23.97 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |