Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 27.15 | 27.54 | 27.15 | 27.54 | 27.54 | 774 |
May 08, 2024 | 27.09 | 27.18 | 27.09 | 27.15 | 27.15 | 312 |
May 07, 2024 | 27.22 | 27.24 | 27.14 | 27.20 | 27.20 | 1,439 |
May 06, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 91 |
May 03, 2024 | 27.00 | 27.03 | 26.99 | 27.03 | 27.03 | 1,001 |
May 02, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 61 |
May 01, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 37 |
Apr 30, 2024 | 27.14 | 27.14 | 26.92 | 26.93 | 26.93 | 878 |
Apr 29, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 15 |
Apr 26, 2024 | 27.50 | 27.50 | 27.44 | 27.44 | 27.44 | 275 |
Apr 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 55 |
Apr 24, 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 263 |
Apr 23, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1,061 |
Apr 22, 2024 | 27.27 | 27.27 | 27.13 | 27.19 | 27.19 | 1,279 |
Apr 19, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 56 |
Apr 18, 2024 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | 1,196 |
Apr 17, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 138 |
Apr 16, 2024 | 27.23 | 27.30 | 27.23 | 27.25 | 27.25 | 1,500 |
Apr 15, 2024 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | 590 |
Apr 12, 2024 | 27.35 | 27.36 | 27.11 | 27.18 | 27.18 | 2,884 |
Apr 11, 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 504 |
Apr 10, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 279 |
Apr 09, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 29 |
Apr 08, 2024 | 27.05 | 27.13 | 27.05 | 27.13 | 27.13 | 2,072 |
Apr 05, 2024 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 534 |
Apr 04, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 264 |
Apr 03, 2024 | 26.98 | 26.98 | 26.90 | 26.95 | 26.95 | 1,468 |
Apr 02, 2024 | 26.34 | 26.77 | 26.34 | 26.76 | 26.76 | 2,500 |
Apr 01, 2024 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 1,334 |
Mar 28, 2024 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | 163 |
Mar 27, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 37 |
Mar 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 75 |
Mar 25, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 126 |
Mar 22, 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 260 |
Mar 21, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 83 |
Mar 20, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 36 |
Mar 19, 2024 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | 384 |
Mar 19, 2024 | 0.1688 Dividend | |||||
Mar 18, 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 25.93 | 312 |
Mar 15, 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 25.93 | 369 |
Mar 14, 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 25.93 | 324 |
Mar 13, 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 25.88 | 1,006 |
Mar 12, 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 25.86 | 612 |
Mar 11, 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.83 | 931 |
Mar 08, 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.80 | 2,502 |
Mar 07, 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.76 | 1,008 |
Mar 06, 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 706 |
Mar 05, 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.66 | 1,129 |
Mar 04, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | - |
Mar 01, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | 113 |
Feb 29, 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 24.95 | 569 |
Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 5 |
Feb 27, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 72 |
Feb 26, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 203 |
Feb 23, 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 24.88 | 1,001 |
Feb 22, 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.81 | 262 |
Feb 21, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | 113 |
Feb 20, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 482 |
Feb 16, 2024 | 24.30 | 24.81 | 24.30 | 24.73 | 24.57 | 1,738 |
Feb 15, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 98 |
Feb 14, 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.31 | 299 |
Feb 13, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.34 | 253 |
Feb 12, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.66 | 344 |
Feb 09, 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.74 | 1,758 |
Feb 08, 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 24.89 | 2,561 |
Feb 07, 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.90 | 410 |
Feb 06, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 24.89 | 260 |
Feb 05, 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.75 | 254 |
Feb 02, 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 24.85 | 1,353 |
Feb 01, 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.07 | 460 |
Jan 31, 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 24.84 | 521 |
Jan 30, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 61 |
Jan 29, 2024 | 24.81 | 25.01 | 24.81 | 25.01 | 24.84 | 262 |
Jan 26, 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.69 | 550 |
Jan 25, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | 552 |
Jan 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 15 |
Jan 23, 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.79 | 214 |
Jan 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 232 |
Jan 19, 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.79 | 613 |
Jan 18, 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.70 | 650 |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 70 |
Jan 16, 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.83 | 1,078 |
Jan 12, 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.02 | 1,281 |
Jan 11, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.77 | 195 |
Jan 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | 47 |
Jan 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 112 |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.85 | 529 |
Jan 05, 2024 | 25.26 | 25.26 | 25.16 | 25.16 | 25.00 | 287 |
Jan 04, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.02 | 283 |
Jan 03, 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 24.98 | 1,506 |
Jan 02, 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.16 | 1,061 |
Dec 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 79 |
Dec 28, 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.24 | 568 |
Dec 27, 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 25.38 | 399 |
Dec 26, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 25.26 | 473 |
Dec 22, 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 25.15 | 778 |
Dec 21, 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 24.95 | 387 |
Dec 20, 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 24.81 | 404 |
Dec 19, 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 24.91 | 1,883 |
Dec 19, 2023 | 0.7953 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |