Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 27.10 | 27.10 | 26.84 | 26.84 | 26.84 | 3,533 |
May 10, 2024 | 26.75 | 27.00 | 26.70 | 26.94 | 26.94 | 11,000 |
May 09, 2024 | 26.75 | 26.75 | 25.67 | 26.65 | 26.65 | 22,300 |
May 08, 2024 | 26.39 | 26.55 | 25.68 | 26.39 | 26.39 | 13,300 |
May 07, 2024 | 26.13 | 26.50 | 26.13 | 26.45 | 26.45 | 11,700 |
May 06, 2024 | 25.90 | 26.25 | 25.50 | 26.25 | 26.25 | 46,000 |
May 03, 2024 | 25.59 | 25.90 | 25.59 | 25.90 | 25.90 | 6,400 |
May 02, 2024 | 25.11 | 25.64 | 24.96 | 25.57 | 25.57 | 28,700 |
May 02, 2024 | 0.09 Dividend | |||||
May 01, 2024 | 24.39 | 25.00 | 24.39 | 24.94 | 24.85 | 15,800 |
Apr 30, 2024 | 24.45 | 24.87 | 23.67 | 24.17 | 24.08 | 21,800 |
Apr 29, 2024 | 24.34 | 25.25 | 24.09 | 25.25 | 25.16 | 35,500 |
Apr 26, 2024 | 24.24 | 24.54 | 24.08 | 24.34 | 24.25 | 17,600 |
Apr 25, 2024 | 23.95 | 24.29 | 23.90 | 24.16 | 24.07 | 19,800 |
Apr 24, 2024 | 24.35 | 24.35 | 23.76 | 24.18 | 24.09 | 8,900 |
Apr 23, 2024 | 24.39 | 24.73 | 23.52 | 24.55 | 24.46 | 15,000 |
Apr 22, 2024 | 24.50 | 24.89 | 23.75 | 24.20 | 24.11 | 21,100 |
Apr 19, 2024 | 23.53 | 24.11 | 23.53 | 24.00 | 23.91 | 8,900 |
Apr 18, 2024 | 23.58 | 23.90 | 23.55 | 23.76 | 23.67 | 10,000 |
Apr 17, 2024 | 23.57 | 23.60 | 23.25 | 23.37 | 23.29 | 5,400 |
Apr 16, 2024 | 23.05 | 23.59 | 23.05 | 23.59 | 23.50 | 13,300 |
Apr 15, 2024 | 23.40 | 23.49 | 23.07 | 23.39 | 23.30 | 8,400 |
Apr 12, 2024 | 23.87 | 23.92 | 23.35 | 23.39 | 23.31 | 5,700 |
Apr 11, 2024 | 23.61 | 23.96 | 23.60 | 23.92 | 23.83 | 6,500 |
Apr 10, 2024 | 24.00 | 24.00 | 22.13 | 23.71 | 23.62 | 23,100 |
Apr 09, 2024 | 24.47 | 24.80 | 24.02 | 24.31 | 24.22 | 6,000 |
Apr 08, 2024 | 24.89 | 24.89 | 24.62 | 24.65 | 24.56 | 8,100 |
Apr 05, 2024 | 25.00 | 25.07 | 24.75 | 24.85 | 24.76 | 7,800 |
Apr 04, 2024 | 24.82 | 25.18 | 24.71 | 24.91 | 24.82 | 16,000 |
Apr 03, 2024 | 25.39 | 25.39 | 24.47 | 24.80 | 24.71 | 11,300 |
Apr 02, 2024 | 25.53 | 25.53 | 24.91 | 25.09 | 25.00 | 7,700 |
Apr 01, 2024 | 26.00 | 26.00 | 25.63 | 25.65 | 25.56 | 6,300 |
Mar 28, 2024 | 25.94 | 26.00 | 25.52 | 25.92 | 25.83 | 12,300 |
Mar 27, 2024 | 25.10 | 25.89 | 25.10 | 25.87 | 25.78 | 7,800 |
Mar 26, 2024 | 25.47 | 25.67 | 25.07 | 25.07 | 24.98 | 6,200 |
Mar 25, 2024 | 25.42 | 25.86 | 25.25 | 25.76 | 25.67 | 6,300 |
Mar 22, 2024 | 25.98 | 25.98 | 25.44 | 25.44 | 25.35 | 5,800 |
Mar 21, 2024 | 26.22 | 26.22 | 25.88 | 26.00 | 25.91 | 17,900 |
Mar 20, 2024 | 25.50 | 26.00 | 25.50 | 25.99 | 25.90 | 17,000 |
Mar 19, 2024 | 24.43 | 25.82 | 24.43 | 25.63 | 25.54 | 21,400 |
Mar 18, 2024 | 25.12 | 26.65 | 24.03 | 24.40 | 24.31 | 44,400 |
Mar 15, 2024 | 24.55 | 25.05 | 24.55 | 24.90 | 24.81 | 38,700 |
Mar 14, 2024 | 24.89 | 25.04 | 24.58 | 24.58 | 24.49 | 14,300 |
Mar 13, 2024 | 25.46 | 25.92 | 24.95 | 24.95 | 24.86 | 12,000 |
Mar 12, 2024 | 26.53 | 26.66 | 25.59 | 26.01 | 25.92 | 8,400 |
Mar 11, 2024 | 25.92 | 27.08 | 24.80 | 26.66 | 26.56 | 30,600 |
Mar 08, 2024 | 25.41 | 25.41 | 24.75 | 24.90 | 24.81 | 5,500 |
Mar 07, 2024 | 24.90 | 25.00 | 24.78 | 25.00 | 24.91 | 4,300 |
Mar 06, 2024 | 24.73 | 25.33 | 24.55 | 25.13 | 25.04 | 5,800 |
Mar 05, 2024 | 25.24 | 25.24 | 24.20 | 25.16 | 25.07 | 7,000 |
Mar 04, 2024 | 24.92 | 25.52 | 24.49 | 24.92 | 24.83 | 34,300 |
Mar 01, 2024 | 24.66 | 25.26 | 24.02 | 24.90 | 24.81 | 10,600 |
Feb 29, 2024 | 25.69 | 25.69 | 24.86 | 24.86 | 24.77 | 6,600 |
Feb 28, 2024 | 24.24 | 25.99 | 24.24 | 25.20 | 25.11 | 16,600 |
Feb 27, 2024 | 24.67 | 24.69 | 24.02 | 24.24 | 24.15 | 11,200 |
Feb 26, 2024 | 24.83 | 24.85 | 23.76 | 23.92 | 23.83 | 5,800 |
Feb 23, 2024 | 24.68 | 25.04 | 24.40 | 24.62 | 24.53 | 9,300 |
Feb 22, 2024 | 26.10 | 26.10 | 24.84 | 25.22 | 25.13 | 12,000 |
Feb 21, 2024 | 26.04 | 26.94 | 24.75 | 26.42 | 26.32 | 23,300 |
Feb 20, 2024 | 24.90 | 27.64 | 24.90 | 25.73 | 25.64 | 32,000 |
Feb 16, 2024 | 25.17 | 25.40 | 24.45 | 24.92 | 24.83 | 8,200 |
Feb 15, 2024 | 24.38 | 25.13 | 23.41 | 25.10 | 25.01 | 10,800 |
Feb 14, 2024 | 23.86 | 23.92 | 23.16 | 23.92 | 23.83 | 14,700 |
Feb 13, 2024 | 24.72 | 25.30 | 23.17 | 23.27 | 23.19 | 20,200 |
Feb 12, 2024 | 27.04 | 27.21 | 25.06 | 25.48 | 25.39 | 29,000 |
Feb 09, 2024 | 26.14 | 27.44 | 26.14 | 26.75 | 26.65 | 5,300 |
Feb 08, 2024 | 25.81 | 26.14 | 25.70 | 26.14 | 26.05 | 7,800 |
Feb 07, 2024 | 25.37 | 26.15 | 25.25 | 25.55 | 25.46 | 16,100 |
Feb 06, 2024 | 27.20 | 27.30 | 25.49 | 25.49 | 25.40 | 13,100 |
Feb 05, 2024 | 25.58 | 27.79 | 24.99 | 27.15 | 27.05 | 38,000 |
Feb 02, 2024 | 26.56 | 26.63 | 25.86 | 25.86 | 25.77 | 7,800 |
Feb 01, 2024 | 25.59 | 26.23 | 25.06 | 26.22 | 26.13 | 11,500 |
Feb 01, 2024 | 0.09 Dividend | |||||
Jan 31, 2024 | 26.65 | 26.65 | 25.56 | 25.56 | 25.38 | 6,000 |
Jan 30, 2024 | 27.53 | 27.60 | 26.88 | 27.20 | 27.01 | 4,200 |
Jan 29, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.34 | 2,600 |
Jan 26, 2024 | 27.91 | 28.05 | 27.05 | 27.58 | 27.38 | 7,300 |
Jan 25, 2024 | 27.71 | 27.88 | 27.37 | 27.77 | 27.57 | 8,800 |
Jan 24, 2024 | 27.46 | 27.87 | 27.09 | 27.76 | 27.56 | 8,300 |
Jan 23, 2024 | 28.39 | 28.39 | 27.37 | 27.39 | 27.20 | 7,400 |
Jan 22, 2024 | 27.35 | 28.36 | 27.35 | 28.10 | 27.90 | 9,600 |
Jan 19, 2024 | 27.40 | 27.44 | 26.31 | 27.44 | 27.24 | 15,800 |
Jan 18, 2024 | 27.00 | 28.22 | 26.33 | 27.00 | 26.81 | 13,400 |
Jan 17, 2024 | 26.44 | 26.92 | 26.44 | 26.90 | 26.71 | 6,400 |
Jan 16, 2024 | 26.92 | 26.94 | 26.50 | 26.57 | 26.38 | 7,800 |
Jan 12, 2024 | 27.88 | 28.15 | 26.67 | 26.98 | 26.79 | 10,200 |
Jan 11, 2024 | 27.73 | 27.73 | 26.99 | 27.53 | 27.33 | 13,200 |
Jan 10, 2024 | 27.26 | 28.12 | 27.23 | 27.89 | 27.69 | 9,400 |
Jan 09, 2024 | 28.13 | 28.30 | 27.28 | 27.34 | 27.15 | 9,600 |
Jan 08, 2024 | 28.32 | 28.60 | 27.90 | 28.49 | 28.29 | 6,700 |
Jan 05, 2024 | 27.83 | 28.21 | 27.72 | 27.92 | 27.72 | 39,400 |
Jan 04, 2024 | 28.75 | 28.75 | 27.62 | 28.17 | 27.97 | 12,800 |
Jan 03, 2024 | 29.20 | 29.20 | 28.22 | 28.57 | 28.37 | 15,800 |
Jan 02, 2024 | 29.38 | 29.43 | 28.67 | 29.25 | 29.04 | 19,500 |
Dec 29, 2023 | 30.19 | 30.19 | 29.28 | 29.28 | 29.07 | 8,200 |
Dec 28, 2023 | 30.70 | 30.74 | 29.94 | 29.94 | 29.73 | 11,400 |
Dec 27, 2023 | 30.40 | 30.40 | 29.96 | 30.19 | 29.98 | 9,600 |
Dec 26, 2023 | 29.23 | 30.38 | 29.23 | 30.34 | 30.12 | 9,000 |
Dec 22, 2023 | 29.99 | 30.00 | 29.47 | 29.47 | 29.26 | 18,400 |
Dec 21, 2023 | 29.33 | 29.86 | 29.33 | 29.82 | 29.61 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |