Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.44 | 26.44 | 26.23 | 26.38 | 26.38 | 11,179 |
May 01, 2024 | 26.03 | 26.55 | 26.03 | 26.22 | 26.22 | 29,100 |
Apr 30, 2024 | 26.16 | 26.19 | 25.88 | 25.90 | 25.90 | 11,900 |
Apr 29, 2024 | 26.38 | 26.47 | 26.19 | 26.24 | 26.24 | 23,400 |
Apr 26, 2024 | 26.56 | 26.62 | 26.40 | 26.40 | 26.40 | 7,500 |
Apr 25, 2024 | 26.33 | 26.49 | 26.14 | 26.43 | 26.43 | 21,300 |
Apr 24, 2024 | 26.25 | 26.60 | 26.25 | 26.60 | 26.60 | 25,500 |
Apr 23, 2024 | 26.16 | 26.56 | 26.16 | 26.41 | 26.41 | 16,500 |
Apr 22, 2024 | 25.81 | 26.28 | 25.81 | 26.18 | 26.18 | 13,500 |
Apr 19, 2024 | 25.11 | 25.71 | 25.11 | 25.69 | 25.69 | 27,200 |
Apr 18, 2024 | 24.98 | 25.32 | 24.98 | 25.11 | 25.11 | 14,400 |
Apr 17, 2024 | 25.00 | 25.14 | 24.89 | 24.99 | 24.99 | 10,100 |
Apr 16, 2024 | 25.23 | 25.23 | 24.72 | 24.85 | 24.85 | 10,000 |
Apr 15, 2024 | 25.86 | 25.86 | 25.15 | 25.28 | 25.28 | 10,400 |
Apr 12, 2024 | 25.41 | 25.52 | 25.26 | 25.30 | 25.30 | 6,400 |
Apr 11, 2024 | 25.72 | 25.81 | 25.41 | 25.73 | 25.73 | 18,300 |
Apr 10, 2024 | 26.15 | 26.15 | 25.65 | 25.78 | 25.78 | 23,900 |
Apr 09, 2024 | 26.67 | 26.76 | 26.52 | 26.66 | 26.66 | 7,800 |
Apr 08, 2024 | 26.30 | 26.71 | 26.30 | 26.62 | 26.62 | 26,400 |
Apr 05, 2024 | 26.04 | 26.33 | 26.04 | 26.24 | 26.24 | 57,300 |
Apr 04, 2024 | 26.57 | 26.73 | 26.08 | 26.14 | 26.14 | 22,700 |
Apr 03, 2024 | 26.31 | 26.60 | 26.28 | 26.33 | 26.33 | 14,400 |
Apr 02, 2024 | 26.55 | 26.62 | 26.39 | 26.41 | 26.41 | 16,400 |
Apr 01, 2024 | 27.12 | 27.12 | 26.73 | 26.73 | 26.73 | 27,800 |
Mar 28, 2024 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | 19,600 |
Mar 27, 2024 | 26.51 | 26.91 | 26.47 | 26.91 | 26.91 | 15,200 |
Mar 26, 2024 | 26.32 | 26.32 | 26.21 | 26.22 | 26.22 | 22,000 |
Mar 25, 2024 | 26.26 | 26.40 | 26.22 | 26.25 | 26.25 | 20,300 |
Mar 22, 2024 | 26.73 | 26.73 | 26.24 | 26.24 | 26.24 | 7,300 |
Mar 21, 2024 | 26.39 | 26.75 | 26.39 | 26.75 | 26.75 | 22,300 |
Mar 21, 2024 | 0.107 Dividend | |||||
Mar 20, 2024 | 25.64 | 26.46 | 25.64 | 26.34 | 26.23 | 34,100 |
Mar 19, 2024 | 25.59 | 25.84 | 25.59 | 25.74 | 25.64 | 21,700 |
Mar 18, 2024 | 25.65 | 25.76 | 25.51 | 25.72 | 25.62 | 13,000 |
Mar 15, 2024 | 25.50 | 25.87 | 25.50 | 25.64 | 25.53 | 80,500 |
Mar 14, 2024 | 26.08 | 26.08 | 25.47 | 25.58 | 25.48 | 17,500 |
Mar 13, 2024 | 25.95 | 26.27 | 25.95 | 26.08 | 25.98 | 47,400 |
Mar 12, 2024 | 25.96 | 26.13 | 25.87 | 26.01 | 25.91 | 30,800 |
Mar 11, 2024 | 25.88 | 26.07 | 25.85 | 26.00 | 25.90 | 60,400 |
Mar 08, 2024 | 26.24 | 26.37 | 25.99 | 26.00 | 25.89 | 20,800 |
Mar 07, 2024 | 26.14 | 26.30 | 25.96 | 26.02 | 25.91 | 36,000 |
Mar 06, 2024 | 26.01 | 26.12 | 25.59 | 25.98 | 25.88 | 50,800 |
Mar 05, 2024 | 25.41 | 26.19 | 25.41 | 26.05 | 25.94 | 53,300 |
Mar 04, 2024 | 25.23 | 25.74 | 25.23 | 25.45 | 25.35 | 41,200 |
Mar 01, 2024 | 25.16 | 25.24 | 24.92 | 25.17 | 25.07 | 14,100 |
Feb 29, 2024 | 25.37 | 25.55 | 25.17 | 25.35 | 25.25 | 19,900 |
Feb 28, 2024 | 25.15 | 25.35 | 25.08 | 25.10 | 25.00 | 30,800 |
Feb 27, 2024 | 25.04 | 25.30 | 25.04 | 25.30 | 25.20 | 21,300 |
Feb 26, 2024 | 25.01 | 25.23 | 24.85 | 24.98 | 24.88 | 17,200 |
Feb 23, 2024 | 25.04 | 25.23 | 24.96 | 25.08 | 24.98 | 25,400 |
Feb 22, 2024 | 24.94 | 25.23 | 24.90 | 25.05 | 24.95 | 43,000 |
Feb 21, 2024 | 24.91 | 24.97 | 24.67 | 24.91 | 24.81 | 48,000 |
Feb 20, 2024 | 24.77 | 25.10 | 24.77 | 25.03 | 24.93 | 59,800 |
Feb 16, 2024 | 24.78 | 25.07 | 24.78 | 24.96 | 24.86 | 19,700 |
Feb 15, 2024 | 24.49 | 25.18 | 24.49 | 25.08 | 24.98 | 35,700 |
Feb 14, 2024 | 24.27 | 24.42 | 24.12 | 24.42 | 24.32 | 54,900 |
Feb 13, 2024 | 24.15 | 24.25 | 23.73 | 23.99 | 23.89 | 56,000 |
Feb 12, 2024 | 24.27 | 24.90 | 24.27 | 24.70 | 24.60 | 50,800 |
Feb 09, 2024 | 24.13 | 24.36 | 24.00 | 24.36 | 24.26 | 42,000 |
Feb 08, 2024 | 24.02 | 24.22 | 23.94 | 24.15 | 24.05 | 63,100 |
Feb 07, 2024 | 23.80 | 24.19 | 23.61 | 24.12 | 24.02 | 138,000 |
Feb 06, 2024 | 24.52 | 24.52 | 23.98 | 24.10 | 24.01 | 24,200 |
Feb 05, 2024 | 24.40 | 24.40 | 24.15 | 24.30 | 24.20 | 24,100 |
Feb 02, 2024 | 24.12 | 24.76 | 24.12 | 24.64 | 24.54 | 32,500 |
Feb 01, 2024 | 25.15 | 25.15 | 23.94 | 24.50 | 24.40 | 78,400 |
Jan 31, 2024 | 25.35 | 25.64 | 25.03 | 25.04 | 24.94 | 45,200 |
Jan 30, 2024 | 25.76 | 26.08 | 25.76 | 26.03 | 25.92 | 14,900 |
Jan 29, 2024 | 25.47 | 25.74 | 25.45 | 25.74 | 25.64 | 31,500 |
Jan 26, 2024 | 25.38 | 25.57 | 25.38 | 25.47 | 25.37 | 107,000 |
Jan 25, 2024 | 25.52 | 25.52 | 25.11 | 25.38 | 25.28 | 36,200 |
Jan 24, 2024 | 25.25 | 25.47 | 25.14 | 25.31 | 25.21 | 40,400 |
Jan 23, 2024 | 25.18 | 25.18 | 24.93 | 25.06 | 24.96 | 31,100 |
Jan 22, 2024 | 24.97 | 25.12 | 24.90 | 25.09 | 24.99 | 62,700 |
Jan 19, 2024 | 24.15 | 24.72 | 24.10 | 24.72 | 24.61 | 62,500 |
Jan 18, 2024 | 24.18 | 24.22 | 23.84 | 24.10 | 24.00 | 38,400 |
Jan 17, 2024 | 23.96 | 24.38 | 23.96 | 24.23 | 24.13 | 158,400 |
Jan 16, 2024 | 24.31 | 24.47 | 24.11 | 24.36 | 24.26 | 111,700 |
Jan 12, 2024 | 24.97 | 25.21 | 24.48 | 24.69 | 24.59 | 237,100 |
Jan 11, 2024 | 25.11 | 25.11 | 24.65 | 25.02 | 24.92 | 90,800 |
Jan 10, 2024 | 25.23 | 25.30 | 25.06 | 25.28 | 25.18 | 65,600 |
Jan 09, 2024 | 25.40 | 25.40 | 25.24 | 25.30 | 25.20 | 236,700 |
Jan 08, 2024 | 25.25 | 25.59 | 25.20 | 25.57 | 25.47 | 117,800 |
Jan 05, 2024 | 25.05 | 25.69 | 25.05 | 25.47 | 25.36 | 61,800 |
Jan 04, 2024 | 24.94 | 25.39 | 24.94 | 25.14 | 25.04 | 95,900 |
Jan 03, 2024 | 25.34 | 25.34 | 24.95 | 24.99 | 24.89 | 98,700 |
Jan 02, 2024 | 25.09 | 25.63 | 25.09 | 25.49 | 25.39 | 207,900 |
Dec 29, 2023 | 25.47 | 25.48 | 25.26 | 25.26 | 25.16 | 30,900 |
Dec 28, 2023 | 25.36 | 25.50 | 25.36 | 25.49 | 25.39 | 585,300 |
Dec 27, 2023 | 25.46 | 25.47 | 25.36 | 25.45 | 25.35 | 47,000 |
Dec 26, 2023 | 25.21 | 25.48 | 25.12 | 25.43 | 25.33 | 23,400 |
Dec 22, 2023 | 25.20 | 25.31 | 25.10 | 25.12 | 25.02 | 19,100 |
Dec 22, 2023 | 0.236 Dividend | |||||
Dec 21, 2023 | 25.30 | 25.34 | 25.10 | 25.28 | 24.94 | 21,000 |
Dec 20, 2023 | 25.51 | 25.68 | 25.01 | 25.05 | 24.72 | 28,700 |
Dec 19, 2023 | 25.35 | 25.66 | 25.31 | 25.60 | 25.25 | 90,900 |
Dec 18, 2023 | 25.56 | 25.57 | 25.31 | 25.31 | 24.97 | 37,000 |
Dec 15, 2023 | 25.70 | 25.80 | 25.40 | 25.47 | 25.13 | 84,700 |
Dec 14, 2023 | 25.13 | 25.92 | 25.13 | 25.79 | 25.45 | 76,600 |
Dec 13, 2023 | 23.70 | 24.64 | 23.62 | 24.63 | 24.30 | 39,300 |
Dec 12, 2023 | 23.75 | 23.75 | 23.58 | 23.65 | 23.33 | 96,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |