Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.80 | 24.23 | 23.73 | 23.81 | 23.81 | 28,132 |
Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 23.72 | 29,300 |
Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 24.62 | 91,800 |
Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 23.60 | 41,400 |
Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 23.88 | 33,100 |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 24.31 | 37,100 |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 24.23 | 65,000 |
Apr 09, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 25.12 | 14,700 |
Apr 08, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 25.37 | 16,500 |
Apr 05, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 25.04 | 18,000 |
Apr 04, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 25.22 | 34,700 |
Apr 03, 2024 | 25.24 | 25.43 | 24.97 | 25.23 | 25.23 | 22,200 |
Apr 02, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 25.30 | 24,400 |
Apr 01, 2024 | 26.55 | 26.55 | 25.60 | 25.63 | 25.63 | 21,000 |
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 26.48 | 35,200 |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 25.93 | 31,200 |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 26,200 |
Mar 25, 2024 | 25.35 | 25.56 | 25.35 | 25.38 | 25.38 | 14,600 |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 25.20 | 24,900 |
Mar 21, 2024 | 25.80 | 26.07 | 25.42 | 25.88 | 25.88 | 44,900 |
Mar 20, 2024 | 24.60 | 25.65 | 24.60 | 25.52 | 25.52 | 59,800 |
Mar 19, 2024 | 24.35 | 24.80 | 24.35 | 24.65 | 24.65 | 32,500 |
Mar 18, 2024 | 24.85 | 24.85 | 24.40 | 24.40 | 24.40 | 27,900 |
Mar 15, 2024 | 24.09 | 24.95 | 24.09 | 24.79 | 24.79 | 95,100 |
Mar 14, 2024 | 24.85 | 24.85 | 24.18 | 24.28 | 24.28 | 39,900 |
Mar 13, 2024 | 25.02 | 25.12 | 24.79 | 24.97 | 24.97 | 27,400 |
Mar 12, 2024 | 25.17 | 25.20 | 24.78 | 24.86 | 24.86 | 21,300 |
Mar 11, 2024 | 25.47 | 25.47 | 25.16 | 25.33 | 25.33 | 22,300 |
Mar 08, 2024 | 25.59 | 25.59 | 25.04 | 25.17 | 25.17 | 33,400 |
Mar 07, 2024 | 25.47 | 25.71 | 24.97 | 25.28 | 25.28 | 28,900 |
Mar 06, 2024 | 25.46 | 25.62 | 24.93 | 25.22 | 25.22 | 19,100 |
Mar 05, 2024 | 24.65 | 25.30 | 24.65 | 25.11 | 25.11 | 29,000 |
Mar 04, 2024 | 25.00 | 25.56 | 24.72 | 24.73 | 24.73 | 29,700 |
Mar 01, 2024 | 25.20 | 25.20 | 24.68 | 24.95 | 24.95 | 18,400 |
Feb 29, 2024 | 25.26 | 25.57 | 25.13 | 25.22 | 25.22 | 31,200 |
Feb 28, 2024 | 24.71 | 24.99 | 24.69 | 24.79 | 24.79 | 16,700 |
Feb 27, 2024 | 25.00 | 25.27 | 24.83 | 24.83 | 24.83 | 18,900 |
Feb 26, 2024 | 25.12 | 25.43 | 24.80 | 24.96 | 24.96 | 17,800 |
Feb 23, 2024 | 25.24 | 25.44 | 25.06 | 25.09 | 25.09 | 17,700 |
Feb 22, 2024 | 25.25 | 25.45 | 24.79 | 25.14 | 25.14 | 42,100 |
Feb 21, 2024 | 25.12 | 25.43 | 24.78 | 25.18 | 25.18 | 33,300 |
Feb 20, 2024 | 25.07 | 25.42 | 25.07 | 25.14 | 25.14 | 36,700 |
Feb 16, 2024 | 25.81 | 26.01 | 25.25 | 25.39 | 25.39 | 34,600 |
Feb 15, 2024 | 24.92 | 26.17 | 24.92 | 26.09 | 26.09 | 40,900 |
Feb 14, 2024 | 24.70 | 24.95 | 24.20 | 24.82 | 24.82 | 37,400 |
Feb 14, 2024 | 0.28 Dividend | |||||
Feb 13, 2024 | 25.20 | 25.20 | 24.34 | 24.54 | 24.26 | 67,800 |
Feb 12, 2024 | 25.52 | 26.16 | 25.52 | 25.92 | 25.62 | 51,400 |
Feb 09, 2024 | 24.98 | 25.66 | 24.58 | 25.57 | 25.28 | 27,200 |
Feb 08, 2024 | 24.60 | 25.00 | 24.60 | 24.99 | 24.70 | 34,400 |
Feb 07, 2024 | 25.23 | 25.25 | 24.27 | 24.70 | 24.42 | 33,300 |
Feb 06, 2024 | 25.25 | 25.57 | 24.91 | 25.29 | 25.00 | 21,800 |
Feb 05, 2024 | 25.36 | 25.70 | 24.94 | 25.48 | 25.19 | 29,000 |
Feb 02, 2024 | 25.87 | 26.13 | 25.43 | 25.61 | 25.32 | 31,200 |
Feb 01, 2024 | 26.40 | 26.54 | 25.38 | 26.30 | 26.00 | 73,700 |
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 26.01 | 54,900 |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 27.41 | 21,800 |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 27.52 | 28,700 |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 27.14 | 22,800 |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 26.93 | 39,700 |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 26.66 | 27,900 |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27.30 | 27,100 |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 27.74 | 31,100 |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 27.10 | 24,900 |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 26.89 | 24,300 |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 26.78 | 28,400 |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 26.56 | 30,000 |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 27.25 | 25,200 |
Jan 11, 2024 | 27.57 | 27.60 | 27.15 | 27.52 | 27.21 | 22,900 |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 27.56 | 25,700 |
Jan 09, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 27.26 | 49,300 |
Jan 08, 2024 | 28.38 | 28.84 | 28.24 | 28.50 | 28.17 | 23,000 |
Jan 05, 2024 | 28.58 | 29.08 | 28.58 | 28.94 | 28.61 | 58,600 |
Jan 04, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 28.38 | 29,600 |
Jan 03, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 28.33 | 39,000 |
Jan 02, 2024 | 29.01 | 30.00 | 29.01 | 29.48 | 29.14 | 30,100 |
Dec 29, 2023 | 30.02 | 30.02 | 29.31 | 29.36 | 29.03 | 29,000 |
Dec 28, 2023 | 29.81 | 30.02 | 29.64 | 29.88 | 29.54 | 24,000 |
Dec 27, 2023 | 29.71 | 30.22 | 29.71 | 29.93 | 29.59 | 33,500 |
Dec 26, 2023 | 30.24 | 30.29 | 29.78 | 30.09 | 29.75 | 41,400 |
Dec 22, 2023 | 30.11 | 30.36 | 29.85 | 30.00 | 29.66 | 44,000 |
Dec 21, 2023 | 29.59 | 29.83 | 29.52 | 29.80 | 29.46 | 31,400 |
Dec 20, 2023 | 30.02 | 30.37 | 29.49 | 29.58 | 29.24 | 61,800 |
Dec 19, 2023 | 29.38 | 30.00 | 29.38 | 29.93 | 29.59 | 39,800 |
Dec 18, 2023 | 29.45 | 29.74 | 29.11 | 29.18 | 28.85 | 48,900 |
Dec 15, 2023 | 29.26 | 30.10 | 28.91 | 29.79 | 29.45 | 237,700 |
Dec 14, 2023 | 29.61 | 29.86 | 28.76 | 29.23 | 28.90 | 55,300 |
Dec 13, 2023 | 27.72 | 29.00 | 27.56 | 29.00 | 28.67 | 84,100 |
Dec 12, 2023 | 27.92 | 28.00 | 27.33 | 27.38 | 27.07 | 35,400 |
Dec 11, 2023 | 28.00 | 28.00 | 27.61 | 27.83 | 27.51 | 29,100 |
Dec 08, 2023 | 27.49 | 27.90 | 27.48 | 27.80 | 27.48 | 25,300 |
Dec 07, 2023 | 27.33 | 27.71 | 27.33 | 27.71 | 27.39 | 35,400 |
Dec 06, 2023 | 27.58 | 27.90 | 26.87 | 27.03 | 26.72 | 29,100 |
Dec 05, 2023 | 27.48 | 27.51 | 27.13 | 27.25 | 26.94 | 27,800 |
Dec 04, 2023 | 27.39 | 27.78 | 26.82 | 27.62 | 27.30 | 29,400 |
Dec 01, 2023 | 26.27 | 27.57 | 26.19 | 27.40 | 27.09 | 74,600 |
Nov 30, 2023 | 26.56 | 26.56 | 25.91 | 25.97 | 25.67 | 32,800 |
Nov 29, 2023 | 26.44 | 26.60 | 26.23 | 26.44 | 26.14 | 33,600 |
Nov 28, 2023 | 26.32 | 26.57 | 25.83 | 26.04 | 25.74 | 19,300 |
Nov 27, 2023 | 26.46 | 26.46 | 26.03 | 26.16 | 25.86 | 27,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |