Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.60 | 25.69 | 25.47 | 25.57 | 25.57 | 6,331 |
Apr 24, 2024 | 25.78 | 25.89 | 25.51 | 25.85 | 25.85 | 97,800 |
Apr 23, 2024 | 25.72 | 26.06 | 25.59 | 25.96 | 25.96 | 93,500 |
Apr 22, 2024 | 25.57 | 25.85 | 25.34 | 25.70 | 25.70 | 179,900 |
Apr 19, 2024 | 25.20 | 25.78 | 25.20 | 25.51 | 25.51 | 141,300 |
Apr 18, 2024 | 24.98 | 25.37 | 24.98 | 25.18 | 25.18 | 129,500 |
Apr 17, 2024 | 24.74 | 25.29 | 24.60 | 24.96 | 24.96 | 122,600 |
Apr 16, 2024 | 24.80 | 24.87 | 24.51 | 24.73 | 24.73 | 98,800 |
Apr 15, 2024 | 25.16 | 25.23 | 24.54 | 24.93 | 24.93 | 109,700 |
Apr 12, 2024 | 25.17 | 25.22 | 24.96 | 25.15 | 25.15 | 110,000 |
Apr 11, 2024 | 25.53 | 25.53 | 25.07 | 25.19 | 25.19 | 75,100 |
Apr 10, 2024 | 25.99 | 25.99 | 24.81 | 25.31 | 25.31 | 182,900 |
Apr 09, 2024 | 25.85 | 26.66 | 25.85 | 26.65 | 26.65 | 139,400 |
Apr 08, 2024 | 25.80 | 26.04 | 25.79 | 25.84 | 25.84 | 92,100 |
Apr 05, 2024 | 25.54 | 25.90 | 25.48 | 25.66 | 25.66 | 78,000 |
Apr 04, 2024 | 25.81 | 25.96 | 25.43 | 25.65 | 25.65 | 199,100 |
Apr 03, 2024 | 25.63 | 25.83 | 25.32 | 25.53 | 25.53 | 261,000 |
Apr 02, 2024 | 26.30 | 26.36 | 25.60 | 25.74 | 25.74 | 197,000 |
Apr 01, 2024 | 26.72 | 26.73 | 26.27 | 26.40 | 26.40 | 101,000 |
Mar 28, 2024 | 26.04 | 26.56 | 26.00 | 26.55 | 26.55 | 132,800 |
Mar 27, 2024 | 25.66 | 26.07 | 25.66 | 26.01 | 26.01 | 130,800 |
Mar 26, 2024 | 25.84 | 25.84 | 25.39 | 25.42 | 25.42 | 133,600 |
Mar 25, 2024 | 26.23 | 26.24 | 25.62 | 25.63 | 25.63 | 113,200 |
Mar 22, 2024 | 27.05 | 27.05 | 26.06 | 26.09 | 26.09 | 113,200 |
Mar 21, 2024 | 26.88 | 27.02 | 26.61 | 26.94 | 26.94 | 111,200 |
Mar 20, 2024 | 26.11 | 26.75 | 26.10 | 26.67 | 26.67 | 111,400 |
Mar 19, 2024 | 26.15 | 26.54 | 26.05 | 26.30 | 26.30 | 92,100 |
Mar 18, 2024 | 26.57 | 26.60 | 26.04 | 26.11 | 26.11 | 152,100 |
Mar 15, 2024 | 25.99 | 26.60 | 25.88 | 26.56 | 26.56 | 552,200 |
Mar 14, 2024 | 26.70 | 26.70 | 26.06 | 26.25 | 26.25 | 145,300 |
Mar 13, 2024 | 26.92 | 27.05 | 26.85 | 26.91 | 26.91 | 127,100 |
Mar 12, 2024 | 26.96 | 27.15 | 26.78 | 27.00 | 27.00 | 133,000 |
Mar 11, 2024 | 27.02 | 27.08 | 26.66 | 27.06 | 27.06 | 113,600 |
Mar 08, 2024 | 27.09 | 27.27 | 26.77 | 27.00 | 27.00 | 103,400 |
Mar 07, 2024 | 27.17 | 27.32 | 26.79 | 26.89 | 26.89 | 169,400 |
Mar 06, 2024 | 27.17 | 27.29 | 26.65 | 26.94 | 26.94 | 171,300 |
Mar 05, 2024 | 26.87 | 27.35 | 26.85 | 27.04 | 27.04 | 191,700 |
Mar 04, 2024 | 27.10 | 27.23 | 26.77 | 27.00 | 27.00 | 133,600 |
Mar 01, 2024 | 27.14 | 27.31 | 26.66 | 27.15 | 27.15 | 250,100 |
Feb 29, 2024 | 27.42 | 27.73 | 27.02 | 27.14 | 27.14 | 398,000 |
Feb 28, 2024 | 26.85 | 27.08 | 26.79 | 27.03 | 27.03 | 364,600 |
Feb 27, 2024 | 27.01 | 27.20 | 26.66 | 27.00 | 27.00 | 283,600 |
Feb 26, 2024 | 26.96 | 27.42 | 26.59 | 26.75 | 26.75 | 144,900 |
Feb 23, 2024 | 27.19 | 27.19 | 26.72 | 26.96 | 26.96 | 179,400 |
Feb 22, 2024 | 26.57 | 27.19 | 26.20 | 27.15 | 27.15 | 193,100 |
Feb 21, 2024 | 27.27 | 27.42 | 26.47 | 26.58 | 26.58 | 216,000 |
Feb 20, 2024 | 26.94 | 27.94 | 26.74 | 27.22 | 27.22 | 245,600 |
Feb 16, 2024 | 27.13 | 27.43 | 26.38 | 27.19 | 27.19 | 386,400 |
Feb 16, 2024 | 0.458 Dividend | |||||
Feb 15, 2024 | 27.72 | 28.10 | 27.62 | 27.92 | 27.46 | 435,000 |
Feb 14, 2024 | 27.15 | 27.80 | 26.79 | 27.59 | 27.14 | 321,200 |
Feb 13, 2024 | 26.78 | 27.14 | 26.49 | 26.72 | 26.28 | 299,900 |
Feb 12, 2024 | 26.35 | 27.67 | 26.35 | 27.55 | 27.10 | 262,500 |
Feb 09, 2024 | 25.50 | 26.35 | 25.41 | 26.34 | 25.91 | 142,500 |
Feb 08, 2024 | 24.94 | 25.64 | 24.89 | 25.41 | 24.99 | 136,700 |
Feb 07, 2024 | 25.42 | 25.42 | 24.83 | 25.06 | 24.65 | 159,400 |
Feb 06, 2024 | 24.95 | 25.48 | 24.94 | 25.39 | 24.97 | 202,300 |
Feb 05, 2024 | 24.81 | 25.21 | 24.50 | 24.98 | 24.57 | 559,800 |
Feb 02, 2024 | 25.33 | 25.33 | 24.81 | 25.14 | 24.73 | 172,900 |
Feb 01, 2024 | 25.54 | 25.71 | 24.79 | 25.70 | 25.28 | 190,600 |
Jan 31, 2024 | 25.98 | 26.00 | 25.45 | 25.59 | 25.17 | 153,400 |
Jan 30, 2024 | 26.14 | 26.14 | 25.77 | 25.90 | 25.48 | 91,400 |
Jan 29, 2024 | 26.20 | 26.24 | 25.74 | 26.19 | 25.76 | 102,800 |
Jan 26, 2024 | 26.35 | 26.35 | 25.88 | 26.25 | 25.82 | 108,900 |
Jan 25, 2024 | 26.22 | 26.26 | 25.82 | 26.10 | 25.67 | 123,100 |
Jan 24, 2024 | 26.29 | 26.29 | 25.65 | 25.79 | 25.37 | 195,800 |
Jan 23, 2024 | 26.71 | 26.76 | 25.74 | 25.97 | 25.54 | 126,300 |
Jan 22, 2024 | 26.44 | 26.85 | 26.44 | 26.48 | 26.05 | 192,000 |
Jan 19, 2024 | 26.07 | 26.31 | 25.80 | 26.29 | 25.86 | 145,000 |
Jan 18, 2024 | 26.18 | 26.28 | 25.73 | 25.89 | 25.47 | 226,700 |
Jan 17, 2024 | 26.01 | 26.30 | 25.81 | 26.11 | 25.68 | 435,700 |
Jan 16, 2024 | 25.88 | 26.47 | 25.68 | 26.40 | 25.97 | 199,700 |
Jan 12, 2024 | 26.20 | 26.32 | 25.91 | 26.06 | 25.63 | 111,400 |
Jan 11, 2024 | 25.80 | 25.98 | 25.48 | 25.83 | 25.41 | 208,300 |
Jan 10, 2024 | 25.48 | 25.86 | 25.45 | 25.85 | 25.43 | 98,200 |
Jan 09, 2024 | 25.59 | 25.84 | 25.40 | 25.59 | 25.17 | 86,700 |
Jan 08, 2024 | 25.46 | 25.88 | 25.40 | 25.85 | 25.43 | 113,500 |
Jan 05, 2024 | 25.51 | 25.75 | 25.24 | 25.40 | 24.98 | 120,100 |
Jan 04, 2024 | 25.92 | 25.96 | 25.45 | 25.80 | 25.38 | 103,500 |
Jan 03, 2024 | 26.49 | 26.49 | 25.63 | 25.76 | 25.34 | 192,500 |
Jan 02, 2024 | 26.72 | 26.87 | 26.49 | 26.62 | 26.18 | 119,100 |
Dec 29, 2023 | 26.96 | 27.12 | 26.62 | 26.64 | 26.20 | 127,100 |
Dec 28, 2023 | 26.91 | 27.20 | 26.91 | 27.10 | 26.66 | 139,700 |
Dec 27, 2023 | 27.22 | 27.24 | 26.86 | 27.02 | 26.58 | 89,900 |
Dec 26, 2023 | 26.90 | 27.23 | 26.88 | 27.12 | 26.68 | 118,800 |
Dec 22, 2023 | 27.06 | 27.39 | 26.70 | 26.85 | 26.41 | 122,100 |
Dec 21, 2023 | 27.04 | 27.26 | 26.51 | 26.86 | 26.42 | 158,600 |
Dec 20, 2023 | 26.93 | 27.54 | 26.78 | 26.83 | 26.39 | 236,100 |
Dec 19, 2023 | 26.69 | 27.14 | 26.69 | 27.00 | 26.56 | 271,600 |
Dec 18, 2023 | 26.61 | 26.98 | 26.52 | 26.63 | 26.19 | 269,400 |
Dec 15, 2023 | 28.29 | 28.45 | 26.12 | 26.22 | 25.79 | 1,080,000 |
Dec 14, 2023 | 28.61 | 29.16 | 28.12 | 28.18 | 27.72 | 313,900 |
Dec 13, 2023 | 27.43 | 28.34 | 27.21 | 27.99 | 27.53 | 410,200 |
Dec 12, 2023 | 27.74 | 27.74 | 27.20 | 27.43 | 26.98 | 158,900 |
Dec 11, 2023 | 28.19 | 28.49 | 27.58 | 27.63 | 27.18 | 203,500 |
Dec 08, 2023 | 27.91 | 28.29 | 27.68 | 28.22 | 27.76 | 199,200 |
Dec 07, 2023 | 27.88 | 28.22 | 27.47 | 27.96 | 27.50 | 177,400 |
Dec 06, 2023 | 28.17 | 28.48 | 27.73 | 27.78 | 27.32 | 119,300 |
Dec 05, 2023 | 28.07 | 28.16 | 27.84 | 27.97 | 27.51 | 108,000 |
Dec 04, 2023 | 27.43 | 28.10 | 27.32 | 28.09 | 27.63 | 117,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |