Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 27.37 | 27.50 | 27.23 | 27.43 | 27.43 | 6,721 |
Apr 19, 2024 | 27.02 | 27.17 | 27.02 | 27.17 | 27.17 | 1,817 |
Apr 18, 2024 | 27.21 | 27.38 | 27.13 | 27.14 | 27.14 | 13,270 |
Apr 17, 2024 | 27.30 | 27.34 | 27.04 | 27.23 | 27.23 | 27,069 |
Apr 16, 2024 | 27.45 | 27.56 | 27.45 | 27.54 | 27.54 | 8,465 |
Apr 15, 2024 | 28.38 | 28.38 | 27.81 | 27.83 | 27.83 | 18,720 |
Apr 12, 2024 | 27.80 | 27.92 | 27.75 | 27.79 | 27.79 | 10,350 |
Apr 11, 2024 | 28.01 | 28.19 | 27.94 | 28.17 | 28.17 | 10,442 |
Apr 10, 2024 | 27.89 | 27.89 | 27.67 | 27.70 | 27.70 | 9,357 |
Apr 09, 2024 | 27.98 | 27.98 | 27.92 | 27.98 | 27.98 | 2,679 |
Apr 08, 2024 | 27.73 | 27.94 | 27.73 | 27.85 | 27.85 | 13,610 |
Apr 05, 2024 | 27.67 | 27.67 | 27.55 | 27.66 | 27.66 | 5,854 |
Apr 04, 2024 | 27.94 | 27.94 | 27.38 | 27.47 | 27.47 | 7,473 |
Apr 03, 2024 | 27.66 | 27.70 | 27.58 | 27.61 | 27.61 | 269,280 |
Apr 02, 2024 | 27.21 | 27.41 | 27.21 | 27.47 | 27.47 | 12,813 |
Apr 01, 2024 | 27.62 | 27.62 | 27.44 | 27.62 | 27.62 | 13,789 |
Mar 28, 2024 | 27.92 | 28.01 | 27.87 | 27.99 | 27.99 | 19,122 |
Mar 27, 2024 | 28.06 | 28.06 | 27.87 | 27.92 | 27.92 | 8,306 |
Mar 26, 2024 | 28.01 | 28.04 | 27.95 | 27.97 | 27.97 | 14,198 |
Mar 25, 2024 | 27.82 | 27.88 | 27.74 | 27.86 | 27.86 | 7,081 |
Mar 22, 2024 | 28.19 | 28.19 | 28.02 | 28.16 | 28.16 | 47,441 |
Mar 21, 2024 | 27.90 | 28.16 | 27.90 | 28.15 | 28.15 | 35,614 |
Mar 20, 2024 | 27.68 | 27.84 | 27.68 | 27.85 | 27.85 | 5,128 |
Mar 19, 2024 | 27.43 | 27.65 | 27.33 | 27.64 | 27.64 | 16,633 |
Mar 18, 2024 | 27.07 | 27.18 | 26.98 | 27.18 | 27.18 | 9,678 |
Mar 15, 2024 | 26.65 | 26.78 | 26.65 | 26.75 | 26.75 | 5,823 |
Mar 14, 2024 | 26.53 | 26.54 | 26.28 | 26.30 | 26.30 | 12,196 |
Mar 13, 2024 | 26.42 | 26.42 | 26.29 | 26.36 | 26.36 | 19,665 |
Mar 12, 2024 | 26.30 | 26.53 | 26.30 | 26.50 | 26.50 | 12,681 |
Mar 11, 2024 | 27.00 | 27.00 | 26.18 | 26.26 | 26.26 | 9,281 |
Mar 08, 2024 | 27.17 | 27.17 | 26.93 | 26.93 | 26.93 | 14,107 |
Mar 07, 2024 | 27.15 | 27.15 | 26.98 | 27.07 | 27.07 | 11,519 |
Mar 06, 2024 | 27.20 | 27.35 | 27.20 | 27.28 | 27.28 | 51,781 |
Mar 05, 2024 | 26.87 | 27.02 | 26.80 | 26.82 | 26.82 | 33,371 |
Mar 04, 2024 | 27.05 | 27.05 | 26.73 | 26.87 | 26.87 | 17,509 |
Mar 01, 2024 | 26.92 | 26.95 | 26.80 | 26.95 | 26.95 | 128,880 |
Feb 29, 2024 | 26.52 | 26.52 | 26.32 | 26.46 | 26.46 | 34,866 |
Feb 28, 2024 | 26.57 | 26.57 | 26.34 | 26.35 | 26.35 | 130,075 |
Feb 27, 2024 | 26.62 | 26.67 | 26.55 | 26.67 | 26.67 | 14,971 |
Feb 26, 2024 | 26.68 | 26.77 | 26.55 | 26.71 | 26.71 | 25,557 |
Feb 23, 2024 | 26.54 | 26.58 | 26.50 | 26.55 | 26.55 | 11,275 |
Feb 22, 2024 | 26.35 | 26.49 | 26.35 | 26.51 | 26.51 | 19,718 |
Feb 21, 2024 | 26.08 | 26.10 | 25.93 | 26.05 | 26.05 | 6,897 |
Feb 20, 2024 | 25.98 | 26.10 | 25.89 | 25.98 | 25.98 | 61,546 |
Feb 16, 2024 | 25.83 | 25.92 | 25.83 | 25.86 | 25.86 | 22,526 |
Feb 15, 2024 | 25.55 | 25.80 | 25.50 | 25.80 | 25.80 | 182,744 |
Feb 14, 2024 | 25.68 | 25.68 | 25.45 | 25.55 | 25.55 | 12,162 |
Feb 13, 2024 | 25.78 | 25.82 | 25.48 | 25.58 | 25.58 | 24,396 |
Feb 12, 2024 | 25.48 | 25.54 | 25.31 | 25.54 | 25.54 | 9,156 |
Feb 09, 2024 | 25.37 | 25.38 | 25.23 | 25.34 | 25.34 | 54,861 |
Feb 08, 2024 | 25.27 | 25.30 | 25.15 | 25.35 | 25.35 | 9,361 |
Feb 07, 2024 | 25.30 | 25.31 | 25.21 | 25.29 | 25.29 | 10,731 |
Feb 06, 2024 | 25.04 | 25.06 | 24.86 | 24.88 | 24.88 | 10,226 |
Feb 05, 2024 | 25.21 | 25.25 | 24.97 | 25.22 | 25.22 | 53,534 |
Feb 02, 2024 | 25.07 | 25.32 | 24.91 | 25.20 | 25.20 | 18,053 |
Feb 01, 2024 | 24.92 | 25.02 | 24.74 | 25.02 | 25.02 | 6,970 |
Jan 31, 2024 | 25.05 | 25.05 | 24.80 | 24.86 | 24.86 | 9,027 |
Jan 30, 2024 | 24.79 | 24.82 | 24.75 | 24.81 | 24.81 | 6,097 |
Jan 29, 2024 | 24.79 | 24.89 | 24.73 | 24.91 | 24.91 | 11,549 |
Jan 26, 2024 | 24.65 | 24.74 | 24.58 | 24.63 | 24.63 | 5,352 |
Jan 25, 2024 | 24.83 | 24.83 | 24.70 | 24.78 | 24.78 | 10,980 |
Jan 24, 2024 | 24.80 | 24.88 | 24.70 | 24.83 | 24.83 | 17,459 |
Jan 23, 2024 | 24.79 | 24.86 | 24.75 | 24.84 | 24.84 | 23,545 |
Jan 22, 2024 | 24.97 | 25.03 | 24.88 | 25.02 | 25.02 | 25,106 |
Jan 19, 2024 | 24.67 | 24.72 | 24.61 | 24.72 | 24.72 | 7,367 |
Jan 18, 2024 | 24.58 | 24.72 | 24.56 | 24.72 | 24.72 | 43,328 |
Jan 17, 2024 | 24.41 | 24.46 | 24.40 | 24.46 | 24.46 | 8,142 |
Jan 16, 2024 | 24.62 | 24.71 | 24.53 | 24.62 | 24.62 | 8,143 |
Jan 12, 2024 | 24.18 | 24.44 | 24.18 | 24.39 | 24.39 | 20,762 |
Jan 11, 2024 | 24.48 | 24.48 | 24.20 | 24.27 | 24.27 | 22,800 |
Jan 10, 2024 | 23.88 | 24.17 | 23.88 | 24.15 | 24.15 | 118,332 |
Jan 09, 2024 | 23.55 | 23.63 | 23.50 | 23.65 | 23.65 | 4,510 |
Jan 08, 2024 | 23.55 | 23.69 | 23.50 | 23.69 | 23.69 | 710 |
Jan 05, 2024 | 23.58 | 23.63 | 23.46 | 23.52 | 23.52 | 6,041 |
Jan 04, 2024 | 23.15 | 23.24 | 23.13 | 23.21 | 23.21 | 5,578 |
Jan 03, 2024 | 22.88 | 23.02 | 22.86 | 22.99 | 22.99 | 7,632 |
Jan 02, 2024 | 22.85 | 22.90 | 22.78 | 22.78 | 22.78 | 2,409 |
Dec 29, 2023 | 22.85 | 22.92 | 22.82 | 22.86 | 22.86 | 6,007 |
Dec 28, 2023 | 22.78 | 22.96 | 22.78 | 22.85 | 22.85 | 1,649 |
Dec 28, 2023 | 0.12776 Dividend | |||||
Dec 27, 2023 | 22.97 | 22.97 | 22.85 | 22.99 | 22.86 | 5,303 |
Dec 26, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.78 | - |
Dec 22, 2023 | 22.78 | 22.98 | 22.78 | 22.91 | 22.78 | 9,990 |
Dec 21, 2023 | 22.66 | 22.76 | 22.66 | 22.75 | 22.62 | 4,385 |
Dec 20, 2023 | 22.68 | 22.88 | 22.68 | 22.61 | 22.48 | 8,742 |
Dec 19, 2023 | 22.75 | 22.86 | 22.71 | 22.74 | 22.61 | 9,541 |
Dec 18, 2023 | 22.50 | 22.58 | 22.47 | 22.57 | 22.44 | 4,478 |
Dec 15, 2023 | 22.42 | 22.55 | 22.40 | 22.38 | 22.26 | 65,373 |
Dec 14, 2023 | 22.77 | 22.77 | 22.48 | 22.54 | 22.41 | 12,051 |
Dec 13, 2023 | 22.98 | 23.09 | 22.88 | 22.99 | 22.86 | 63,551 |
Dec 12, 2023 | 23.08 | 23.13 | 23.08 | 23.13 | 23.00 | 3,045 |
Dec 11, 2023 | 23.19 | 23.31 | 23.10 | 23.29 | 23.16 | 93,390 |
Dec 08, 2023 | 22.74 | 22.87 | 22.64 | 22.87 | 22.74 | 16,499 |
Dec 07, 2023 | 22.94 | 22.97 | 22.70 | 22.84 | 22.71 | 22,588 |
Dec 06, 2023 | 23.27 | 23.27 | 23.19 | 23.21 | 23.08 | 2,486 |
Dec 05, 2023 | 22.90 | 22.98 | 22.90 | 22.95 | 22.82 | 4,187 |
Dec 04, 2023 | 22.93 | 22.96 | 22.91 | 23.00 | 22.87 | 3,186 |
Dec 01, 2023 | 23.21 | 23.34 | 23.21 | 23.37 | 23.24 | 5,242 |
Nov 30, 2023 | 23.25 | 23.31 | 23.25 | 23.33 | 23.20 | 27,169 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |