Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.50 | 25.55 | 25.37 | 25.40 | 25.40 | 46,200 |
May 09, 2024 | 25.61 | 25.78 | 25.52 | 25.76 | 25.76 | 126,500 |
May 08, 2024 | 25.83 | 25.99 | 25.83 | 25.96 | 25.96 | 73,000 |
May 07, 2024 | 25.93 | 25.95 | 25.81 | 25.89 | 25.89 | 18,700 |
May 06, 2024 | 25.96 | 26.05 | 25.89 | 26.03 | 26.03 | 23,800 |
May 03, 2024 | 25.99 | 26.00 | 25.81 | 25.99 | 25.99 | 37,300 |
May 02, 2024 | 25.79 | 25.89 | 25.55 | 25.89 | 25.89 | 179,900 |
May 01, 2024 | 25.69 | 25.76 | 25.61 | 25.75 | 25.75 | 4,400 |
Apr 30, 2024 | 25.89 | 25.89 | 25.65 | 25.76 | 25.76 | 23,400 |
Apr 29, 2024 | 25.91 | 26.00 | 25.76 | 26.00 | 26.00 | 91,700 |
Apr 26, 2024 | 25.37 | 25.46 | 25.34 | 25.37 | 25.37 | 27,100 |
Apr 25, 2024 | 25.11 | 25.28 | 25.07 | 25.21 | 25.21 | 25,900 |
Apr 24, 2024 | 25.33 | 25.37 | 25.18 | 25.21 | 25.21 | 49,800 |
Apr 23, 2024 | 25.18 | 25.32 | 25.08 | 25.24 | 25.24 | 85,500 |
Apr 22, 2024 | 24.78 | 24.98 | 24.70 | 24.90 | 24.90 | 99,800 |
Apr 19, 2024 | 24.78 | 24.89 | 24.73 | 24.74 | 24.74 | 158,000 |
Apr 18, 2024 | 25.16 | 25.33 | 25.07 | 25.07 | 25.07 | 68,800 |
Apr 17, 2024 | 25.11 | 25.17 | 24.86 | 24.86 | 24.86 | 66,100 |
Apr 16, 2024 | 25.07 | 25.11 | 24.84 | 24.92 | 24.92 | 102,800 |
Apr 15, 2024 | 25.80 | 25.81 | 25.45 | 25.45 | 25.45 | 64,600 |
Apr 12, 2024 | 26.17 | 26.23 | 25.92 | 26.01 | 26.01 | 67,900 |
Apr 11, 2024 | 26.38 | 26.40 | 26.23 | 26.40 | 26.40 | 87,500 |
Apr 10, 2024 | 26.46 | 26.47 | 26.30 | 26.32 | 26.32 | 73,800 |
Apr 09, 2024 | 26.65 | 26.80 | 26.61 | 26.69 | 26.69 | 103,100 |
Apr 08, 2024 | 26.59 | 26.69 | 26.55 | 26.56 | 26.56 | 128,900 |
Apr 05, 2024 | 26.55 | 26.58 | 26.44 | 26.44 | 26.44 | 229,300 |
Apr 04, 2024 | 27.18 | 27.25 | 26.73 | 26.76 | 26.76 | 373,600 |
Apr 03, 2024 | 27.30 | 27.35 | 27.25 | 27.33 | 27.33 | 174,300 |
Apr 02, 2024 | 27.61 | 27.63 | 27.53 | 27.59 | 27.59 | 55,400 |
Apr 01, 2024 | 27.82 | 27.89 | 27.62 | 27.70 | 27.70 | 41,200 |
Mar 28, 2024 | 27.49 | 27.64 | 27.49 | 27.63 | 27.63 | 48,700 |
Mar 27, 2024 | 27.42 | 27.53 | 27.42 | 27.48 | 27.48 | 56,600 |
Mar 26, 2024 | 27.36 | 27.36 | 27.28 | 27.30 | 27.30 | 39,400 |
Mar 25, 2024 | 27.30 | 27.37 | 27.26 | 27.34 | 27.34 | 87,700 |
Mar 22, 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 27.24 | 51,400 |
Mar 21, 2024 | 27.70 | 27.83 | 27.70 | 27.70 | 27.70 | 46,900 |
Mar 20, 2024 | 27.30 | 27.52 | 27.29 | 27.46 | 27.46 | 56,200 |
Mar 19, 2024 | 27.49 | 27.60 | 27.41 | 27.50 | 27.50 | 36,300 |
Mar 18, 2024 | 27.62 | 27.71 | 27.59 | 27.59 | 27.59 | 167,100 |
Mar 15, 2024 | 27.45 | 27.45 | 27.30 | 27.38 | 27.38 | 148,300 |
Mar 14, 2024 | 28.05 | 28.05 | 27.88 | 27.97 | 27.97 | 30,900 |
Mar 13, 2024 | 27.95 | 28.07 | 27.95 | 28.03 | 28.03 | 116,700 |
Mar 12, 2024 | 27.80 | 27.94 | 27.70 | 27.90 | 27.90 | 94,800 |
Mar 11, 2024 | 27.68 | 27.81 | 27.62 | 27.80 | 27.80 | 49,500 |
Mar 08, 2024 | 27.81 | 27.94 | 27.74 | 27.76 | 27.76 | 278,000 |
Mar 07, 2024 | 27.38 | 27.50 | 27.26 | 27.47 | 27.47 | 283,200 |
Mar 06, 2024 | 27.46 | 27.58 | 27.46 | 27.47 | 27.47 | 182,700 |
Mar 05, 2024 | 27.50 | 27.58 | 27.36 | 27.41 | 27.41 | 85,200 |
Mar 04, 2024 | 27.73 | 27.82 | 27.66 | 27.70 | 27.70 | 82,300 |
Mar 01, 2024 | 27.64 | 27.65 | 27.56 | 27.65 | 27.65 | 164,300 |
Feb 29, 2024 | 27.47 | 27.49 | 27.38 | 27.46 | 27.46 | 145,000 |
Feb 28, 2024 | 27.30 | 27.38 | 27.25 | 27.37 | 27.37 | 115,400 |
Feb 27, 2024 | 27.47 | 27.47 | 27.37 | 27.43 | 27.43 | 489,300 |
Feb 26, 2024 | 27.57 | 27.61 | 27.49 | 27.59 | 27.59 | 116,100 |
Feb 23, 2024 | 27.77 | 27.85 | 27.68 | 27.84 | 27.84 | 96,300 |
Feb 22, 2024 | 27.63 | 27.77 | 27.61 | 27.77 | 27.77 | 99,900 |
Feb 21, 2024 | 27.43 | 27.55 | 27.43 | 27.55 | 27.55 | 42,700 |
Feb 20, 2024 | 27.34 | 27.42 | 27.26 | 27.36 | 27.36 | 143,400 |
Feb 16, 2024 | 27.50 | 27.59 | 27.35 | 27.54 | 27.54 | 37,900 |
Feb 15, 2024 | 27.47 | 27.62 | 27.47 | 27.62 | 27.62 | 38,500 |
Feb 14, 2024 | 27.27 | 27.40 | 27.25 | 27.40 | 27.40 | 24,800 |
Feb 13, 2024 | 27.06 | 27.19 | 26.91 | 26.97 | 26.97 | 51,300 |
Feb 12, 2024 | 27.28 | 27.44 | 27.28 | 27.43 | 27.43 | 60,200 |
Feb 09, 2024 | 27.40 | 27.46 | 27.31 | 27.46 | 27.46 | 30,500 |
Feb 08, 2024 | 27.43 | 27.54 | 27.32 | 27.40 | 27.40 | 102,100 |
Feb 07, 2024 | 27.34 | 27.42 | 27.27 | 27.40 | 27.40 | 256,400 |
Feb 06, 2024 | 26.82 | 26.93 | 26.77 | 26.84 | 26.84 | 50,200 |
Feb 05, 2024 | 26.59 | 26.70 | 26.53 | 26.67 | 26.67 | 44,400 |
Feb 02, 2024 | 26.58 | 26.74 | 26.49 | 26.61 | 26.61 | 38,500 |
Feb 01, 2024 | 26.41 | 26.52 | 26.36 | 26.51 | 26.51 | 37,700 |
Jan 31, 2024 | 26.41 | 26.62 | 26.41 | 26.48 | 26.48 | 104,500 |
Jan 30, 2024 | 26.26 | 26.31 | 26.22 | 26.27 | 26.27 | 41,200 |
Jan 29, 2024 | 26.21 | 26.41 | 26.19 | 26.41 | 26.41 | 107,100 |
Jan 26, 2024 | 26.36 | 26.54 | 26.36 | 26.44 | 26.44 | 49,100 |
Jan 25, 2024 | 26.43 | 26.52 | 26.26 | 26.31 | 26.31 | 91,400 |
Jan 24, 2024 | 26.65 | 26.75 | 26.33 | 26.37 | 26.37 | 439,100 |
Jan 23, 2024 | 26.33 | 26.42 | 26.26 | 26.34 | 26.34 | 148,000 |
Jan 22, 2024 | 26.15 | 26.23 | 26.15 | 26.18 | 26.18 | 73,700 |
Jan 19, 2024 | 26.09 | 26.31 | 25.99 | 26.29 | 26.29 | 87,500 |
Jan 18, 2024 | 26.11 | 26.12 | 25.97 | 26.08 | 26.08 | 115,700 |
Jan 17, 2024 | 26.15 | 26.26 | 25.92 | 26.26 | 26.26 | 256,100 |
Jan 16, 2024 | 26.44 | 26.49 | 26.30 | 26.35 | 26.35 | 71,000 |
Jan 12, 2024 | 26.54 | 26.79 | 26.52 | 26.61 | 26.61 | 53,200 |
Jan 11, 2024 | 26.18 | 26.39 | 26.10 | 26.25 | 26.25 | 78,000 |
Jan 10, 2024 | 26.17 | 26.17 | 25.99 | 26.09 | 26.09 | 113,400 |
Jan 09, 2024 | 26.33 | 26.37 | 26.13 | 26.24 | 26.24 | 103,800 |
Jan 08, 2024 | 26.59 | 26.72 | 26.40 | 26.63 | 26.63 | 99,100 |
Jan 05, 2024 | 26.59 | 26.74 | 26.54 | 26.61 | 26.61 | 83,800 |
Jan 04, 2024 | 26.35 | 26.44 | 26.18 | 26.39 | 26.39 | 39,100 |
Jan 03, 2024 | 25.91 | 25.91 | 25.63 | 25.81 | 25.81 | 51,300 |
Jan 02, 2024 | 26.12 | 26.20 | 25.91 | 26.06 | 26.06 | 107,300 |
Dec 29, 2023 | 25.94 | 26.05 | 25.79 | 25.99 | 25.99 | 18,900 |
Dec 28, 2023 | 25.88 | 26.13 | 25.88 | 26.06 | 26.06 | 27,100 |
Dec 27, 2023 | 25.91 | 26.00 | 25.78 | 25.90 | 25.90 | 21,600 |
Dec 26, 2023 | 25.98 | 26.04 | 25.89 | 26.01 | 26.01 | 13,200 |
Dec 22, 2023 | 25.84 | 26.06 | 25.84 | 26.02 | 26.02 | 20,300 |
Dec 21, 2023 | 25.78 | 26.00 | 25.76 | 25.87 | 25.87 | 20,400 |
Dec 20, 2023 | 25.96 | 26.00 | 25.74 | 25.78 | 25.78 | 40,900 |
Dec 20, 2023 | 0.212 Dividend | |||||
Dec 19, 2023 | 25.99 | 26.10 | 25.91 | 26.00 | 25.79 | 51,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |