Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 26.90 | 27.09 | 26.84 | 27.00 | 27.00 | 39,400 |
May 06, 2024 | 26.15 | 26.93 | 25.99 | 26.90 | 26.90 | 35,200 |
May 03, 2024 | 26.30 | 26.40 | 25.95 | 25.95 | 25.95 | 32,700 |
May 02, 2024 | 25.93 | 26.05 | 25.56 | 25.96 | 25.96 | 49,000 |
May 01, 2024 | 25.73 | 26.13 | 25.65 | 25.81 | 25.81 | 20,100 |
Apr 30, 2024 | 26.21 | 26.31 | 25.65 | 25.68 | 25.68 | 31,600 |
Apr 29, 2024 | 25.92 | 26.35 | 25.85 | 26.34 | 26.34 | 38,000 |
Apr 26, 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 25.67 | 42,900 |
Apr 25, 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 25.67 | 53,700 |
Apr 24, 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 25.94 | 36,200 |
Apr 23, 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 25.95 | 53,800 |
Apr 22, 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 25.22 | 35,800 |
Apr 19, 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 25.05 | 21,400 |
Apr 18, 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 25.02 | 57,700 |
Apr 17, 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 25.25 | 126,800 |
Apr 16, 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 26.18 | 75,200 |
Apr 15, 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 26.15 | 40,600 |
Apr 12, 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 26.07 | 41,700 |
Apr 11, 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 26.68 | 106,900 |
Apr 10, 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 27.09 | 36,900 |
Apr 09, 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 27.59 | 49,900 |
Apr 08, 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 27.47 | 20,700 |
Apr 05, 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 27.51 | 25,100 |
Apr 04, 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 27.44 | 45,900 |
Apr 03, 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 27.60 | 28,700 |
Apr 02, 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 27.81 | 35,800 |
Apr 01, 2024 | 28.20 | 28.25 | 27.79 | 27.96 | 27.96 | 50,700 |
Mar 28, 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 27.96 | 52,200 |
Mar 27, 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 28.43 | 51,500 |
Mar 26, 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 28.53 | 54,600 |
Mar 25, 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 28.56 | 29,400 |
Mar 22, 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 28.26 | 39,300 |
Mar 21, 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 28.64 | 43,200 |
Mar 20, 2024 | 27.79 | 28.63 | 27.70 | 28.55 | 28.55 | 60,400 |
Mar 19, 2024 | 27.30 | 28.14 | 27.24 | 28.09 | 28.09 | 70,200 |
Mar 19, 2024 | 0.39 Dividend | |||||
Mar 18, 2024 | 27.72 | 28.07 | 27.60 | 27.73 | 27.34 | 92,700 |
Mar 15, 2024 | 27.16 | 27.77 | 27.10 | 27.47 | 27.08 | 146,800 |
Mar 14, 2024 | 27.96 | 28.09 | 27.13 | 27.18 | 26.80 | 71,400 |
Mar 13, 2024 | 28.30 | 28.48 | 27.61 | 27.81 | 27.42 | 47,800 |
Mar 12, 2024 | 28.30 | 28.35 | 27.94 | 28.22 | 27.82 | 112,500 |
Mar 11, 2024 | 28.43 | 28.75 | 27.79 | 27.98 | 27.59 | 175,700 |
Mar 08, 2024 | 26.63 | 26.86 | 26.23 | 26.35 | 25.98 | 27,600 |
Mar 07, 2024 | 26.84 | 27.06 | 26.48 | 26.62 | 26.25 | 27,800 |
Mar 06, 2024 | 26.62 | 27.12 | 26.62 | 26.84 | 26.46 | 28,000 |
Mar 05, 2024 | 26.14 | 26.62 | 26.14 | 26.48 | 26.11 | 63,900 |
Mar 04, 2024 | 26.33 | 26.70 | 25.62 | 26.39 | 26.02 | 96,500 |
Mar 01, 2024 | 26.43 | 26.83 | 25.53 | 26.32 | 25.95 | 85,500 |
Feb 29, 2024 | 27.00 | 27.95 | 25.79 | 26.12 | 25.75 | 332,700 |
Feb 28, 2024 | 25.20 | 26.02 | 25.20 | 25.88 | 25.52 | 63,700 |
Feb 27, 2024 | 25.50 | 25.93 | 25.37 | 25.40 | 25.04 | 42,300 |
Feb 26, 2024 | 25.41 | 25.75 | 25.26 | 25.43 | 25.07 | 57,500 |
Feb 23, 2024 | 25.50 | 25.54 | 25.31 | 25.44 | 25.08 | 29,400 |
Feb 22, 2024 | 25.78 | 26.11 | 25.37 | 25.51 | 25.15 | 46,300 |
Feb 21, 2024 | 26.00 | 26.13 | 25.39 | 25.78 | 25.42 | 35,500 |
Feb 20, 2024 | 26.09 | 26.31 | 25.85 | 26.07 | 25.70 | 29,800 |
Feb 16, 2024 | 26.00 | 26.57 | 26.00 | 26.35 | 25.98 | 40,800 |
Feb 15, 2024 | 26.43 | 26.45 | 25.97 | 26.23 | 25.86 | 28,600 |
Feb 14, 2024 | 25.74 | 26.36 | 25.47 | 26.34 | 25.97 | 30,500 |
Feb 13, 2024 | 25.96 | 26.20 | 25.20 | 25.30 | 24.94 | 41,100 |
Feb 12, 2024 | 26.14 | 26.58 | 26.00 | 26.42 | 26.05 | 56,800 |
Feb 09, 2024 | 25.61 | 25.97 | 25.61 | 25.84 | 25.48 | 51,200 |
Feb 08, 2024 | 25.64 | 25.74 | 25.49 | 25.59 | 25.23 | 57,300 |
Feb 07, 2024 | 25.62 | 25.80 | 25.36 | 25.53 | 25.17 | 44,300 |
Feb 06, 2024 | 26.04 | 26.42 | 25.61 | 25.61 | 25.25 | 33,800 |
Feb 05, 2024 | 25.62 | 25.94 | 25.46 | 25.90 | 25.54 | 49,100 |
Feb 02, 2024 | 25.67 | 25.88 | 25.55 | 25.70 | 25.34 | 48,900 |
Feb 01, 2024 | 24.87 | 25.80 | 24.82 | 25.78 | 25.42 | 56,000 |
Jan 31, 2024 | 25.19 | 25.60 | 24.88 | 24.88 | 24.53 | 50,500 |
Jan 30, 2024 | 25.34 | 25.64 | 25.03 | 25.28 | 24.92 | 32,300 |
Jan 29, 2024 | 25.43 | 25.90 | 25.27 | 25.29 | 24.93 | 35,300 |
Jan 26, 2024 | 25.50 | 26.09 | 25.37 | 25.56 | 25.20 | 25,200 |
Jan 25, 2024 | 25.61 | 25.92 | 25.30 | 25.50 | 25.14 | 42,600 |
Jan 24, 2024 | 25.94 | 26.05 | 25.47 | 25.65 | 25.29 | 67,700 |
Jan 23, 2024 | 25.91 | 26.15 | 25.71 | 25.79 | 25.43 | 23,800 |
Jan 22, 2024 | 25.27 | 25.99 | 25.27 | 25.91 | 25.55 | 61,500 |
Jan 19, 2024 | 25.53 | 25.53 | 25.26 | 25.27 | 24.91 | 28,900 |
Jan 18, 2024 | 25.29 | 25.64 | 25.27 | 25.60 | 25.24 | 64,500 |
Jan 17, 2024 | 25.44 | 25.50 | 24.98 | 25.16 | 24.81 | 58,600 |
Jan 16, 2024 | 26.03 | 26.10 | 25.39 | 25.52 | 25.16 | 43,600 |
Jan 12, 2024 | 26.44 | 26.52 | 26.03 | 26.05 | 25.68 | 31,900 |
Jan 11, 2024 | 26.19 | 26.74 | 26.02 | 26.27 | 25.90 | 39,500 |
Jan 10, 2024 | 26.43 | 26.48 | 26.00 | 26.34 | 25.97 | 35,500 |
Jan 09, 2024 | 26.68 | 26.73 | 26.24 | 26.24 | 25.87 | 21,700 |
Jan 08, 2024 | 26.53 | 27.14 | 26.50 | 26.83 | 26.45 | 39,500 |
Jan 05, 2024 | 26.57 | 26.88 | 26.32 | 26.42 | 26.05 | 33,200 |
Jan 04, 2024 | 26.79 | 26.86 | 26.52 | 26.67 | 26.29 | 42,000 |
Jan 03, 2024 | 27.00 | 27.12 | 26.50 | 26.66 | 26.29 | 37,000 |
Jan 02, 2024 | 27.24 | 27.42 | 27.06 | 27.11 | 26.73 | 65,500 |
Dec 29, 2023 | 27.72 | 27.72 | 27.23 | 27.24 | 26.86 | 25,400 |
Dec 28, 2023 | 27.44 | 27.82 | 27.35 | 27.68 | 27.29 | 36,700 |
Dec 27, 2023 | 27.25 | 27.51 | 27.00 | 27.45 | 27.06 | 53,300 |
Dec 26, 2023 | 27.27 | 27.37 | 26.77 | 27.27 | 26.89 | 47,400 |
Dec 22, 2023 | 27.12 | 27.47 | 27.07 | 27.14 | 26.76 | 29,800 |
Dec 21, 2023 | 26.98 | 27.08 | 26.55 | 27.00 | 26.62 | 103,500 |
Dec 20, 2023 | 26.52 | 26.97 | 26.31 | 26.62 | 26.25 | 96,800 |
Dec 19, 2023 | 26.48 | 26.70 | 26.35 | 26.53 | 26.16 | 37,400 |
Dec 19, 2023 | 0.24 Dividend | |||||
Dec 18, 2023 | 26.64 | 26.72 | 26.11 | 26.48 | 25.87 | 70,000 |
Dec 15, 2023 | 26.49 | 26.67 | 26.34 | 26.44 | 25.83 | 99,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |