Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.30 | 25.55 | 25.19 | 25.43 | 25.43 | 150,661 |
Apr 24, 2024 | 25.77 | 26.09 | 25.66 | 25.74 | 25.74 | 161,533 |
Apr 23, 2024 | 25.20 | 25.75 | 24.17 | 25.68 | 25.68 | 153,422 |
Apr 22, 2024 | 25.15 | 25.31 | 24.86 | 25.26 | 25.26 | 186,019 |
Apr 19, 2024 | 24.93 | 24.93 | 23.94 | 24.31 | 24.31 | 456,910 |
Apr 18, 2024 | 25.33 | 25.87 | 25.13 | 25.29 | 25.29 | 162,089 |
Apr 17, 2024 | 25.56 | 25.98 | 25.49 | 25.65 | 25.65 | 150,300 |
Apr 16, 2024 | 25.74 | 26.01 | 25.48 | 25.56 | 25.56 | 145,490 |
Apr 15, 2024 | 26.16 | 26.65 | 26.00 | 26.17 | 26.17 | 174,853 |
Apr 12, 2024 | 26.53 | 27.05 | 26.50 | 26.78 | 26.78 | 155,096 |
Apr 11, 2024 | 26.28 | 26.75 | 26.24 | 26.71 | 26.71 | 125,104 |
Apr 10, 2024 | 26.72 | 27.04 | 26.47 | 26.69 | 26.69 | 98,107 |
Apr 09, 2024 | 26.27 | 26.61 | 26.06 | 26.56 | 26.56 | 130,685 |
Apr 08, 2024 | 26.24 | 26.47 | 25.88 | 26.19 | 26.19 | 114,927 |
Apr 05, 2024 | 25.85 | 26.12 | 25.75 | 26.03 | 26.03 | 89,757 |
Apr 04, 2024 | 26.22 | 26.37 | 25.89 | 26.13 | 26.13 | 171,515 |
Apr 03, 2024 | 26.90 | 26.95 | 25.76 | 25.97 | 25.97 | 228,849 |
Apr 02, 2024 | 27.57 | 27.61 | 27.22 | 27.23 | 27.23 | 267,392 |
Mar 28, 2024 | 27.47 | 27.58 | 27.12 | 27.49 | 27.49 | 204,024 |
Mar 27, 2024 | 27.00 | 27.33 | 26.87 | 27.28 | 27.28 | 240,479 |
Mar 26, 2024 | 26.12 | 27.26 | 26.03 | 27.15 | 27.15 | 241,425 |
Mar 25, 2024 | 25.90 | 26.34 | 25.75 | 26.28 | 26.28 | 831,523 |
Mar 22, 2024 | 26.50 | 26.62 | 25.83 | 25.83 | 25.83 | 245,100 |
Mar 21, 2024 | 26.80 | 27.15 | 26.57 | 26.75 | 26.75 | 514,290 |
Mar 20, 2024 | 27.15 | 28.36 | 26.93 | 27.00 | 27.00 | 331,734 |
Mar 19, 2024 | 28.11 | 28.33 | 27.02 | 27.19 | 27.19 | 161,223 |
Mar 18, 2024 | 27.91 | 28.20 | 27.38 | 28.11 | 28.11 | 144,764 |
Mar 15, 2024 | 28.32 | 28.45 | 27.33 | 27.44 | 27.44 | 384,984 |
Mar 14, 2024 | 27.90 | 28.73 | 27.56 | 28.69 | 28.69 | 335,209 |
Mar 14, 2024 | 0.16 Dividend | |||||
Mar 13, 2024 | 28.21 | 28.77 | 28.11 | 28.44 | 28.28 | 311,403 |
Mar 12, 2024 | 27.51 | 28.07 | 27.50 | 28.04 | 27.88 | 168,285 |
Mar 11, 2024 | 27.32 | 27.80 | 26.86 | 27.54 | 27.39 | 104,361 |
Mar 08, 2024 | 27.44 | 27.99 | 26.91 | 27.78 | 27.62 | 191,986 |
Mar 07, 2024 | 27.08 | 27.30 | 26.74 | 27.16 | 27.01 | 155,915 |
Mar 06, 2024 | 26.88 | 27.14 | 26.51 | 27.03 | 26.88 | 161,037 |
Mar 05, 2024 | 27.00 | 27.09 | 26.52 | 27.00 | 26.85 | 360,315 |
Mar 04, 2024 | 26.35 | 26.65 | 26.02 | 26.57 | 26.42 | 252,361 |
Mar 01, 2024 | 27.60 | 27.70 | 26.29 | 26.48 | 26.33 | 197,101 |
Feb 29, 2024 | 27.28 | 27.68 | 26.82 | 27.33 | 27.18 | 223,378 |
Feb 28, 2024 | 27.50 | 27.53 | 26.65 | 27.13 | 26.98 | 96,803 |
Feb 27, 2024 | 26.90 | 27.50 | 26.80 | 27.46 | 27.31 | 113,749 |
Feb 26, 2024 | 26.82 | 27.50 | 26.82 | 27.02 | 26.87 | 207,120 |
Feb 23, 2024 | 27.21 | 27.81 | 26.65 | 26.82 | 26.67 | 171,944 |
Feb 22, 2024 | 27.71 | 27.71 | 27.02 | 27.16 | 27.01 | 195,507 |
Feb 21, 2024 | 27.21 | 28.20 | 27.08 | 27.23 | 27.08 | 391,805 |
Feb 20, 2024 | 26.14 | 27.26 | 26.12 | 27.26 | 27.11 | 222,739 |
Feb 19, 2024 | 25.99 | 26.35 | 25.86 | 26.14 | 25.99 | 223,506 |
Feb 16, 2024 | 26.31 | 26.68 | 26.01 | 26.29 | 26.14 | 317,863 |
Feb 15, 2024 | 24.99 | 26.18 | 24.99 | 25.91 | 25.76 | 345,224 |
Feb 14, 2024 | 24.60 | 24.92 | 24.38 | 24.92 | 24.78 | 908,854 |
Feb 13, 2024 | 25.80 | 25.80 | 23.72 | 25.00 | 24.86 | 2,414,684 |
Feb 12, 2024 | 26.64 | 27.69 | 26.57 | 27.32 | 27.17 | 249,346 |
Feb 09, 2024 | 27.42 | 27.42 | 26.95 | 27.17 | 27.02 | 127,289 |
Feb 08, 2024 | 27.14 | 27.14 | 26.81 | 27.01 | 26.86 | 97,807 |
Feb 07, 2024 | 27.01 | 27.42 | 26.74 | 26.96 | 26.81 | 155,752 |
Feb 06, 2024 | 26.20 | 26.52 | 25.83 | 26.50 | 26.35 | 164,361 |
Feb 05, 2024 | 26.79 | 26.79 | 26.14 | 26.30 | 26.15 | 233,940 |
Feb 02, 2024 | 26.60 | 27.05 | 26.41 | 26.91 | 26.76 | 228,375 |
Feb 01, 2024 | 27.71 | 27.77 | 26.60 | 26.60 | 26.45 | 326,236 |
Jan 31, 2024 | 27.27 | 27.45 | 26.58 | 27.34 | 27.19 | 303,659 |
Jan 30, 2024 | 27.45 | 27.64 | 27.16 | 27.24 | 27.09 | 275,870 |
Jan 29, 2024 | 27.19 | 27.23 | 26.74 | 27.21 | 27.06 | 105,696 |
Jan 25, 2024 | 26.62 | 26.74 | 25.73 | 26.65 | 26.50 | 138,271 |
Jan 24, 2024 | 27.05 | 27.05 | 26.28 | 26.40 | 26.25 | 128,237 |
Jan 23, 2024 | 27.13 | 27.24 | 26.87 | 27.05 | 26.90 | 100,538 |
Jan 22, 2024 | 26.90 | 27.13 | 26.40 | 27.07 | 26.92 | 111,082 |
Jan 19, 2024 | 26.35 | 26.75 | 26.35 | 26.56 | 26.41 | 117,007 |
Jan 18, 2024 | 25.84 | 26.25 | 25.60 | 26.14 | 25.99 | 166,282 |
Jan 17, 2024 | 26.24 | 26.50 | 25.82 | 26.05 | 25.90 | 210,522 |
Jan 16, 2024 | 26.51 | 26.60 | 26.20 | 26.24 | 26.09 | 58,230 |
Jan 15, 2024 | 26.95 | 27.06 | 26.65 | 26.96 | 26.81 | 17,732 |
Jan 12, 2024 | 26.71 | 26.74 | 26.47 | 26.59 | 26.44 | 155,780 |
Jan 11, 2024 | 26.90 | 27.14 | 26.77 | 26.99 | 26.84 | 70,084 |
Jan 10, 2024 | 26.31 | 26.68 | 26.11 | 26.61 | 26.46 | 160,485 |
Jan 09, 2024 | 26.20 | 26.47 | 26.10 | 26.30 | 26.15 | 107,923 |
Jan 08, 2024 | 25.47 | 25.77 | 25.27 | 25.72 | 25.58 | 119,708 |
Jan 05, 2024 | 25.78 | 25.84 | 25.38 | 25.47 | 25.33 | 94,718 |
Jan 04, 2024 | 26.20 | 26.20 | 25.65 | 25.70 | 25.56 | 135,313 |
Jan 03, 2024 | 26.59 | 26.72 | 26.15 | 26.30 | 26.15 | 132,449 |
Jan 02, 2024 | 27.18 | 27.28 | 26.86 | 26.97 | 26.82 | 109,510 |
Dec 29, 2023 | 27.32 | 27.41 | 27.05 | 27.23 | 27.08 | 77,728 |
Dec 28, 2023 | 26.93 | 27.29 | 26.73 | 27.29 | 27.14 | 131,055 |
Dec 27, 2023 | 26.80 | 27.00 | 26.67 | 26.78 | 26.63 | 104,269 |
Dec 22, 2023 | 26.48 | 26.64 | 26.27 | 26.48 | 26.33 | 171,657 |
Dec 21, 2023 | 26.77 | 26.77 | 26.00 | 26.41 | 26.26 | 238,635 |
Dec 20, 2023 | 26.95 | 27.05 | 26.77 | 26.81 | 26.66 | 260,080 |
Dec 19, 2023 | 26.59 | 26.79 | 26.24 | 26.68 | 26.53 | 185,173 |
Dec 18, 2023 | 26.30 | 27.07 | 26.13 | 26.57 | 26.42 | 292,846 |
Dec 15, 2023 | 26.33 | 26.80 | 26.12 | 26.37 | 26.22 | 493,431 |
Dec 14, 2023 | 25.48 | 26.29 | 24.75 | 26.07 | 25.92 | 489,396 |
Dec 13, 2023 | 24.68 | 25.25 | 24.68 | 25.15 | 25.01 | 250,027 |
Dec 12, 2023 | 24.95 | 25.27 | 24.84 | 25.16 | 25.02 | 180,025 |
Dec 11, 2023 | 24.73 | 25.06 | 24.62 | 24.87 | 24.73 | 104,698 |
Dec 08, 2023 | 24.41 | 24.81 | 24.41 | 24.73 | 24.59 | 109,309 |
Dec 07, 2023 | 24.10 | 24.74 | 24.07 | 24.56 | 24.42 | 508,710 |
Dec 06, 2023 | 24.04 | 24.42 | 23.85 | 24.21 | 24.07 | 383,157 |
Dec 05, 2023 | 24.19 | 24.32 | 23.67 | 23.98 | 23.85 | 101,939 |
Dec 04, 2023 | 24.26 | 24.66 | 24.06 | 24.19 | 24.05 | 320,349 |
Dec 01, 2023 | 23.71 | 24.08 | 23.09 | 23.78 | 23.65 | 340,104 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |