Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.10 | 25.11 | 24.92 | 25.00 | 25.00 | 135,500 |
May 09, 2024 | 24.78 | 25.08 | 24.77 | 25.07 | 25.07 | 214,000 |
May 08, 2024 | 24.62 | 24.62 | 24.49 | 24.56 | 24.56 | 105,200 |
May 07, 2024 | 24.68 | 24.84 | 24.67 | 24.78 | 24.78 | 134,600 |
May 06, 2024 | 24.68 | 24.68 | 24.44 | 24.56 | 24.56 | 123,400 |
May 03, 2024 | 24.76 | 24.87 | 24.46 | 24.52 | 24.52 | 230,800 |
May 02, 2024 | 24.23 | 24.41 | 24.00 | 24.37 | 24.37 | 154,600 |
May 01, 2024 | 23.96 | 24.46 | 23.94 | 24.03 | 24.03 | 226,000 |
Apr 30, 2024 | 24.28 | 24.35 | 24.00 | 24.01 | 24.01 | 263,600 |
Apr 29, 2024 | 24.31 | 24.49 | 24.31 | 24.42 | 24.42 | 139,300 |
Apr 26, 2024 | 24.22 | 24.41 | 24.15 | 24.17 | 24.17 | 158,100 |
Apr 25, 2024 | 24.07 | 24.18 | 23.92 | 24.16 | 24.16 | 101,200 |
Apr 24, 2024 | 24.18 | 24.34 | 24.03 | 24.30 | 24.30 | 120,800 |
Apr 23, 2024 | 24.05 | 24.35 | 24.05 | 24.26 | 24.26 | 123,000 |
Apr 22, 2024 | 23.88 | 24.08 | 23.76 | 24.03 | 24.03 | 135,100 |
Apr 19, 2024 | 23.78 | 23.92 | 23.71 | 23.85 | 23.85 | 182,300 |
Apr 18, 2024 | 23.83 | 23.85 | 23.61 | 23.73 | 23.73 | 131,900 |
Apr 17, 2024 | 23.82 | 23.93 | 23.70 | 23.71 | 23.71 | 191,400 |
Apr 16, 2024 | 24.16 | 24.16 | 23.81 | 23.89 | 23.89 | 206,200 |
Apr 15, 2024 | 24.77 | 24.77 | 24.09 | 24.22 | 24.22 | 179,000 |
Apr 12, 2024 | 24.84 | 24.84 | 24.56 | 24.64 | 24.64 | 156,600 |
Apr 11, 2024 | 25.00 | 25.08 | 24.69 | 24.88 | 24.88 | 136,900 |
Apr 10, 2024 | 25.22 | 25.22 | 24.71 | 24.86 | 24.86 | 268,800 |
Apr 09, 2024 | 25.64 | 25.92 | 25.63 | 25.92 | 25.92 | 169,900 |
Apr 08, 2024 | 25.38 | 25.60 | 25.37 | 25.58 | 25.58 | 130,800 |
Apr 05, 2024 | 25.12 | 25.36 | 25.04 | 25.32 | 25.32 | 163,800 |
Apr 04, 2024 | 25.51 | 25.67 | 25.10 | 25.17 | 25.17 | 144,100 |
Apr 03, 2024 | 25.25 | 25.37 | 25.16 | 25.32 | 25.32 | 194,700 |
Apr 02, 2024 | 25.46 | 25.46 | 25.22 | 25.32 | 25.32 | 157,200 |
Apr 01, 2024 | 26.11 | 26.11 | 25.60 | 25.64 | 25.64 | 344,200 |
Mar 28, 2024 | 25.93 | 26.15 | 25.93 | 26.09 | 26.09 | 135,600 |
Mar 27, 2024 | 25.48 | 25.90 | 25.48 | 25.90 | 25.90 | 206,500 |
Mar 26, 2024 | 25.41 | 25.43 | 25.24 | 25.26 | 25.26 | 137,200 |
Mar 25, 2024 | 25.50 | 25.58 | 25.36 | 25.36 | 25.36 | 120,400 |
Mar 22, 2024 | 25.84 | 25.88 | 25.47 | 25.48 | 25.48 | 143,500 |
Mar 21, 2024 | 25.75 | 25.93 | 25.67 | 25.84 | 25.84 | 144,000 |
Mar 20, 2024 | 25.30 | 25.72 | 25.22 | 25.66 | 25.66 | 310,900 |
Mar 19, 2024 | 25.43 | 25.57 | 25.33 | 25.50 | 25.50 | 222,200 |
Mar 18, 2024 | 25.49 | 25.61 | 25.45 | 25.47 | 25.47 | 203,800 |
Mar 15, 2024 | 25.25 | 25.56 | 25.25 | 25.49 | 25.49 | 143,000 |
Mar 15, 2024 | 0.25 Dividend | |||||
Mar 14, 2024 | 26.05 | 26.09 | 25.56 | 25.78 | 25.53 | 150,200 |
Mar 13, 2024 | 26.24 | 26.40 | 26.10 | 26.14 | 25.89 | 121,800 |
Mar 12, 2024 | 26.30 | 26.40 | 26.08 | 26.30 | 26.04 | 138,500 |
Mar 11, 2024 | 26.40 | 26.57 | 26.24 | 26.35 | 26.09 | 122,100 |
Mar 08, 2024 | 26.35 | 26.56 | 26.35 | 26.48 | 26.22 | 200,300 |
Mar 07, 2024 | 26.30 | 26.35 | 26.06 | 26.18 | 25.93 | 139,300 |
Mar 06, 2024 | 26.20 | 26.27 | 26.04 | 26.18 | 25.93 | 152,300 |
Mar 05, 2024 | 26.25 | 26.42 | 25.94 | 26.05 | 25.80 | 160,800 |
Mar 04, 2024 | 26.03 | 26.39 | 25.87 | 26.37 | 26.11 | 167,500 |
Mar 01, 2024 | 25.80 | 26.11 | 25.53 | 26.11 | 25.86 | 244,100 |
Feb 29, 2024 | 25.75 | 25.95 | 25.71 | 25.83 | 25.58 | 147,500 |
Feb 28, 2024 | 25.21 | 25.75 | 25.21 | 25.62 | 25.37 | 257,800 |
Feb 27, 2024 | 25.49 | 25.56 | 25.30 | 25.35 | 25.10 | 157,400 |
Feb 26, 2024 | 25.56 | 25.66 | 25.27 | 25.31 | 25.06 | 270,500 |
Feb 23, 2024 | 25.64 | 25.75 | 25.56 | 25.60 | 25.35 | 163,800 |
Feb 22, 2024 | 25.62 | 25.74 | 25.56 | 25.60 | 25.35 | 149,800 |
Feb 21, 2024 | 25.43 | 25.59 | 25.39 | 25.57 | 25.32 | 179,100 |
Feb 20, 2024 | 25.33 | 25.51 | 25.21 | 25.42 | 25.17 | 215,000 |
Feb 16, 2024 | 25.42 | 25.60 | 25.29 | 25.46 | 25.21 | 130,300 |
Feb 15, 2024 | 25.30 | 25.74 | 25.30 | 25.71 | 25.46 | 147,200 |
Feb 14, 2024 | 25.07 | 25.27 | 24.95 | 25.14 | 24.90 | 208,400 |
Feb 13, 2024 | 24.88 | 24.95 | 24.61 | 24.95 | 24.71 | 281,800 |
Feb 12, 2024 | 25.51 | 25.62 | 25.43 | 25.47 | 25.22 | 172,000 |
Feb 09, 2024 | 25.40 | 25.50 | 25.17 | 25.48 | 25.23 | 162,800 |
Feb 08, 2024 | 25.16 | 25.49 | 25.16 | 25.42 | 25.17 | 164,000 |
Feb 07, 2024 | 25.31 | 25.36 | 25.08 | 25.23 | 24.99 | 137,800 |
Feb 06, 2024 | 24.94 | 25.30 | 24.87 | 25.27 | 25.02 | 289,900 |
Feb 05, 2024 | 25.16 | 25.16 | 24.85 | 24.93 | 24.69 | 248,000 |
Feb 02, 2024 | 25.48 | 25.60 | 25.03 | 25.45 | 25.20 | 310,600 |
Feb 01, 2024 | 25.28 | 25.77 | 25.16 | 25.76 | 25.51 | 384,800 |
Jan 31, 2024 | 25.59 | 25.82 | 25.25 | 25.31 | 25.06 | 270,700 |
Jan 30, 2024 | 25.69 | 25.77 | 25.52 | 25.57 | 25.32 | 244,600 |
Jan 29, 2024 | 25.62 | 25.84 | 25.57 | 25.82 | 25.57 | 143,700 |
Jan 26, 2024 | 25.78 | 25.82 | 25.60 | 25.63 | 25.38 | 100,600 |
Jan 25, 2024 | 25.68 | 25.82 | 25.58 | 25.71 | 25.46 | 131,400 |
Jan 24, 2024 | 25.99 | 26.01 | 25.36 | 25.39 | 25.14 | 175,100 |
Jan 23, 2024 | 26.02 | 26.09 | 25.66 | 25.76 | 25.51 | 235,300 |
Jan 22, 2024 | 25.85 | 26.15 | 25.81 | 25.92 | 25.67 | 157,300 |
Jan 19, 2024 | 25.53 | 25.85 | 25.34 | 25.76 | 25.51 | 229,000 |
Jan 18, 2024 | 25.64 | 25.69 | 25.29 | 25.45 | 25.20 | 202,800 |
Jan 17, 2024 | 25.79 | 26.03 | 25.35 | 25.62 | 25.37 | 189,100 |
Jan 16, 2024 | 26.10 | 26.24 | 26.00 | 26.09 | 25.84 | 219,500 |
Jan 12, 2024 | 26.33 | 26.45 | 26.17 | 26.28 | 26.03 | 120,200 |
Jan 11, 2024 | 26.23 | 26.29 | 25.99 | 26.12 | 25.87 | 149,000 |
Jan 10, 2024 | 26.34 | 26.48 | 26.28 | 26.36 | 26.10 | 161,900 |
Jan 09, 2024 | 26.29 | 26.44 | 26.14 | 26.33 | 26.07 | 186,300 |
Jan 08, 2024 | 26.10 | 26.53 | 26.05 | 26.51 | 26.25 | 178,000 |
Jan 05, 2024 | 26.02 | 26.36 | 25.89 | 26.12 | 25.87 | 184,800 |
Jan 04, 2024 | 26.21 | 26.37 | 26.11 | 26.21 | 25.96 | 235,100 |
Jan 03, 2024 | 26.68 | 26.68 | 26.20 | 26.24 | 25.99 | 412,900 |
Jan 02, 2024 | 26.55 | 26.92 | 26.50 | 26.89 | 26.63 | 232,600 |
Dec 29, 2023 | 26.80 | 26.89 | 26.63 | 26.65 | 26.39 | 191,100 |
Dec 28, 2023 | 26.73 | 26.97 | 26.73 | 26.96 | 26.70 | 213,800 |
Dec 27, 2023 | 26.71 | 26.81 | 26.60 | 26.78 | 26.52 | 275,000 |
Dec 26, 2023 | 26.44 | 26.73 | 26.44 | 26.67 | 26.41 | 193,300 |
Dec 22, 2023 | 26.42 | 26.66 | 26.33 | 26.44 | 26.18 | 176,200 |
Dec 21, 2023 | 26.32 | 26.43 | 26.07 | 26.37 | 26.11 | 337,700 |
Dec 20, 2023 | 26.42 | 26.66 | 26.11 | 26.13 | 25.88 | 265,800 |
Dec 19, 2023 | 26.34 | 26.52 | 26.34 | 26.46 | 26.20 | 293,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |