Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 321 |
May 17, 2024 | 26.86 | 26.86 | 26.82 | 26.82 | 26.82 | 500 |
May 16, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 600 |
May 15, 2024 | 26.74 | 26.74 | 26.55 | 26.55 | 26.55 | 1,400 |
May 14, 2024 | 26.08 | 26.41 | 25.95 | 26.41 | 26.41 | 2,900 |
May 13, 2024 | 25.91 | 25.91 | 25.79 | 25.84 | 25.84 | 2,500 |
May 10, 2024 | 25.90 | 25.97 | 25.90 | 25.97 | 25.97 | 900 |
May 09, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 700 |
May 08, 2024 | 25.33 | 25.62 | 25.33 | 25.62 | 25.62 | 96,100 |
May 07, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,200 |
May 06, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 400 |
May 03, 2024 | 25.58 | 25.58 | 25.47 | 25.47 | 25.47 | 1,800 |
May 02, 2024 | 24.88 | 25.52 | 24.88 | 25.23 | 25.23 | 4,100 |
May 01, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 200 |
Apr 30, 2024 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | 18,500 |
Apr 29, 2024 | 26.17 | 26.30 | 26.12 | 26.18 | 26.18 | 5,500 |
Apr 26, 2024 | 25.94 | 25.97 | 25.81 | 25.97 | 25.97 | 10,200 |
Apr 25, 2024 | 24.34 | 25.97 | 24.34 | 25.93 | 25.93 | 26,700 |
Apr 24, 2024 | 26.14 | 26.24 | 25.84 | 25.94 | 25.94 | 40,900 |
Apr 23, 2024 | 25.76 | 26.18 | 25.76 | 26.15 | 26.15 | 1,300 |
Apr 22, 2024 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 600 |
Apr 19, 2024 | 25.50 | 25.52 | 25.45 | 25.45 | 25.45 | 2,300 |
Apr 18, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 200 |
Apr 17, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
Apr 16, 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 700 |
Apr 15, 2024 | 25.17 | 25.47 | 25.17 | 25.39 | 25.39 | 1,400 |
Apr 12, 2024 | 25.58 | 25.58 | 25.03 | 25.14 | 25.14 | 7,400 |
Apr 11, 2024 | 25.18 | 25.56 | 25.18 | 25.56 | 25.56 | 500 |
Apr 10, 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | 700 |
Apr 09, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 200 |
Apr 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
Apr 05, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 2,000 |
Apr 04, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 700 |
Apr 03, 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 500 |
Apr 02, 2024 | 25.93 | 26.17 | 25.90 | 26.17 | 26.17 | 1,800 |
Apr 01, 2024 | 25.75 | 25.91 | 25.75 | 25.90 | 25.90 | 900 |
Mar 28, 2024 | 25.61 | 25.80 | 25.53 | 25.79 | 25.79 | 2,700 |
Mar 27, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 300 |
Mar 26, 2024 | 25.08 | 25.16 | 25.08 | 25.16 | 25.16 | 700 |
Mar 25, 2024 | 24.19 | 25.19 | 24.19 | 25.00 | 25.00 | 5,800 |
Mar 22, 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 500 |
Mar 21, 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | 1,200 |
Mar 20, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 400 |
Mar 19, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
Mar 18, 2024 | 24.87 | 24.94 | 24.73 | 24.78 | 24.78 | 3,600 |
Mar 15, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 700 |
Mar 14, 2024 | 24.95 | 25.01 | 24.95 | 24.98 | 24.98 | 14,100 |
Mar 14, 2024 | 0.371 Dividend | |||||
Mar 13, 2024 | 25.93 | 25.94 | 25.88 | 25.88 | 25.51 | 1,200 |
Mar 12, 2024 | 25.26 | 25.41 | 25.26 | 25.41 | 25.05 | 1,900 |
Mar 11, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.60 | 33,400 |
Mar 08, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.60 | 200 |
Mar 07, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.86 | 200 |
Mar 06, 2024 | 24.91 | 24.91 | 24.84 | 24.84 | 24.48 | 20,400 |
Mar 05, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.40 | 400 |
Mar 04, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.23 | 1,000 |
Mar 01, 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 24.58 | 2,100 |
Feb 29, 2024 | 24.81 | 24.81 | 24.80 | 24.80 | 24.44 | 47,600 |
Feb 28, 2024 | 24.98 | 24.98 | 24.77 | 24.77 | 24.41 | 166,600 |
Feb 27, 2024 | 25.32 | 25.32 | 25.27 | 25.28 | 24.92 | 24,100 |
Feb 26, 2024 | 25.15 | 25.15 | 25.02 | 25.02 | 24.66 | 21,800 |
Feb 23, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.73 | 43,500 |
Feb 22, 2024 | 24.95 | 25.04 | 24.95 | 25.03 | 24.67 | 43,800 |
Feb 21, 2024 | 24.77 | 25.07 | 24.77 | 25.06 | 24.70 | 3,600 |
Feb 20, 2024 | 24.40 | 24.50 | 24.38 | 24.49 | 24.14 | 7,000 |
Feb 16, 2024 | 24.22 | 24.41 | 24.19 | 24.19 | 23.84 | 50,900 |
Feb 15, 2024 | 23.98 | 24.15 | 23.78 | 24.15 | 23.80 | 42,200 |
Feb 14, 2024 | 23.75 | 23.76 | 23.75 | 23.76 | 23.42 | 82,200 |
Feb 13, 2024 | 23.94 | 23.94 | 23.36 | 23.37 | 23.03 | 94,700 |
Feb 12, 2024 | 23.85 | 24.12 | 23.85 | 24.07 | 23.72 | 106,600 |
Feb 09, 2024 | 23.53 | 23.59 | 23.33 | 23.59 | 23.25 | 13,000 |
Feb 08, 2024 | 23.23 | 23.23 | 23.22 | 23.22 | 22.89 | 70,300 |
Feb 07, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 22.98 | 400 |
Feb 06, 2024 | 23.32 | 23.38 | 23.28 | 23.32 | 22.99 | 6,700 |
Feb 05, 2024 | 23.47 | 23.47 | 23.24 | 23.24 | 22.91 | 1,400 |
Feb 02, 2024 | 23.70 | 23.85 | 23.70 | 23.85 | 23.51 | 800 |
Feb 01, 2024 | 24.37 | 24.37 | 24.09 | 24.09 | 23.74 | 500 |
Jan 31, 2024 | 24.15 | 24.17 | 24.15 | 24.17 | 23.82 | 700 |
Jan 30, 2024 | 24.75 | 24.75 | 24.57 | 24.57 | 24.22 | 3,300 |
Jan 29, 2024 | 24.45 | 24.89 | 24.42 | 24.86 | 24.50 | 8,300 |
Jan 26, 2024 | 24.76 | 24.76 | 24.52 | 24.62 | 24.27 | 5,300 |
Jan 25, 2024 | 24.36 | 24.57 | 24.36 | 24.57 | 24.22 | 2,200 |
Jan 24, 2024 | 24.10 | 24.30 | 24.10 | 24.30 | 23.95 | 19,500 |
Jan 23, 2024 | 24.16 | 24.27 | 24.16 | 24.27 | 23.92 | 63,400 |
Jan 22, 2024 | 23.91 | 23.95 | 23.79 | 23.95 | 23.61 | 8,100 |
Jan 19, 2024 | 23.71 | 24.05 | 23.63 | 24.03 | 23.69 | 43,700 |
Jan 18, 2024 | 23.65 | 23.85 | 23.53 | 23.85 | 23.51 | 3,000 |
Jan 17, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | 18,700 |
Jan 16, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | 2,700 |
Jan 12, 2024 | 24.50 | 24.58 | 24.17 | 24.17 | 23.82 | 56,600 |
Jan 11, 2024 | 24.14 | 24.26 | 24.10 | 24.26 | 23.91 | 97,500 |
Jan 10, 2024 | 22.57 | 23.94 | 22.57 | 23.94 | 23.60 | 900 |
Jan 09, 2024 | 23.55 | 23.73 | 23.45 | 23.67 | 23.33 | 95,100 |
Jan 08, 2024 | 23.75 | 23.75 | 23.58 | 23.73 | 23.39 | 299,000 |
Jan 05, 2024 | 23.94 | 23.94 | 23.92 | 23.92 | 23.58 | 8,500 |
Jan 04, 2024 | 24.11 | 24.11 | 23.82 | 23.82 | 23.48 | 8,700 |
Jan 03, 2024 | 24.10 | 24.13 | 23.98 | 24.03 | 23.69 | 53,300 |
Jan 02, 2024 | 24.26 | 24.31 | 24.05 | 24.05 | 23.71 | 31,000 |
Dec 29, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.82 | - |
Dec 28, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.82 | 19,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |